Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 5,954,619 | +0.44(+1.33%) |
May 16, 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 9,975,050 | +0.09(+0.27%) |
May 15, 2024 | 32.60 | 32.94 | 31.86 | 32.93 | 6,977,823 | +0.30(+0.92%) |
May 14, 2024 | 32.56 | 32.78 | 32.38 | 32.63 | 3,282,626 | +0.22(+0.68%) |
May 13, 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 4,209,917 | +0.07(+0.22%) |
May 10, 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 4,484,051 | -0.44(-1.34%) |
May 09, 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 3,817,110 | +0.88(+2.76%) |
May 08, 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 6,416,518 | -0.24(-0.75%) |
May 07, 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 7,786,975 | +0.14(+0.44%) |
May 06, 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 3,131,172 | +0.08(+0.25%) |
May 03, 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 3,701,572 | +0.20(+0.63%) |
May 02, 2024 | 31.92 | 32.15 | 31.55 | 31.72 | 5,225,498 | +0.04(+0.13%) |
May 01, 2024 | 32.44 | 32.51 | 31.54 | 31.68 | 4,974,195 | -0.73(-2.24%) |
Apr 30, 2024 | 32.83 | 32.89 | 32.29 | 32.41 | 9,646,654 | -0.60(-1.81%) |
Apr 29, 2024 | 32.70 | 33.01 | 32.47 | 33.00 | 5,191,042 | +0.38(+1.16%) |
Apr 26, 2024 | 32.89 | 33.01 | 32.23 | 32.62 | 8,373,580 | -0.46(-1.38%) |
Apr 25, 2024 | 32.75 | 33.23 | 32.42 | 33.08 | 8,786,572 | +0.63(+1.93%) |
Apr 24, 2024 | 32.54 | 33.56 | 32.12 | 32.46 | 11,522,757 | -0.33(-1.00%) |
Apr 23, 2024 | 32.02 | 32.93 | 31.90 | 32.78 | 7,453,225 | +0.54(+1.66%) |
Apr 22, 2024 | 32.19 | 32.53 | 31.67 | 32.25 | 5,033,138 | -0.14(-0.43%) |
Apr 19, 2024 | 32.03 | 32.57 | 31.91 | 32.39 | 7,563,261 | +0.40(+1.24%) |
Apr 18, 2024 | 31.89 | 32.35 | 31.79 | 31.99 | 5,751,980 | +0.18(+0.56%) |
Apr 17, 2024 | 31.98 | 32.34 | 31.74 | 31.81 | 5,650,863 | -0.08(-0.25%) |
Apr 16, 2024 | 32.16 | 32.21 | 31.72 | 31.89 | 5,891,357 | -0.35(-1.08%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.12 | 32.24 | 7,585,116 | -0.60(-1.82%) |
Apr 12, 2024 | 33.87 | 33.99 | 32.79 | 32.83 | 4,873,117 | -0.93(-2.77%) |
Apr 11, 2024 | 34.04 | 34.06 | 33.31 | 33.77 | 3,748,832 | -0.16(-0.47%) |
Apr 10, 2024 | 33.67 | 34.04 | 33.49 | 33.93 | 4,309,580 | -0.04(-0.12%) |
Apr 09, 2024 | 34.15 | 34.28 | 33.79 | 33.97 | 3,395,342 | -0.06(-0.18%) |
Apr 08, 2024 | 34.17 | 34.29 | 33.92 | 34.02 | 4,463,128 | -0.06(-0.17%) |
Apr 05, 2024 | 33.66 | 34.39 | 33.46 | 34.08 | 5,185,409 | +0.39(+1.15%) |
Apr 04, 2024 | 33.70 | 34.09 | 33.47 | 33.70 | 6,053,722 | +0.04(+0.12%) |
Apr 03, 2024 | 33.57 | 33.92 | 33.48 | 33.66 | 7,633,452 | +0.29(+0.86%) |
Apr 02, 2024 | 33.49 | 33.55 | 33.10 | 33.37 | 7,919,525 | +0.15(+0.45%) |
Apr 01, 2024 | 33.46 | 33.46 | 33.03 | 33.22 | 6,528,070 | -0.06(-0.18%) |
Mar 28, 2024 | 33.22 | 33.47 | 33.44 | 33.28 | 13,337,995 | +0.41(+1.24%) |
Mar 27, 2024 | 32.47 | 33.00 | 32.47 | 32.87 | 9,408,460 | +0.26(+0.79%) |
Mar 26, 2024 | 33.05 | 33.13 | 32.48 | 32.61 | 8,110,401 | -0.46(-1.38%) |
Mar 25, 2024 | 33.42 | 33.55 | 33.02 | 33.07 | 10,345,051 | -0.15(-0.45%) |
Mar 22, 2024 | 33.59 | 33.69 | 33.20 | 33.22 | 6,680,479 | -0.32(-0.95%) |
Mar 21, 2024 | 33.23 | 33.90 | 33.15 | 33.54 | 6,124,823 | +0.37(+1.11%) |
Mar 20, 2024 | 32.87 | 33.33 | 32.74 | 33.17 | 7,478,711 | +0.17(+0.51%) |
Mar 19, 2024 | 32.20 | 33.10 | 32.20 | 33.00 | 6,591,548 | +0.82(+2.56%) |
Mar 18, 2024 | 32.28 | 32.33 | 31.87 | 32.18 | 5,938,415 | +0.07(+0.22%) |
Mar 15, 2024 | 31.72 | 32.24 | 31.71 | 32.11 | 15,369,452 | +0.38(+1.19%) |
Mar 14, 2024 | 31.55 | 32.00 | 31.55 | 31.73 | 6,993,084 | +0.19(+0.60%) |
Mar 13, 2024 | 31.49 | 31.73 | 31.17 | 31.54 | 6,943,528 | +0.26(+0.83%) |
Mar 12, 2024 | 31.20 | 31.41 | 30.92 | 31.28 | 7,183,635 | +0.19(+0.61%) |
Mar 11, 2024 | 30.47 | 31.18 | 30.32 | 31.09 | 6,972,690 | +0.70(+2.29%) |
Mar 08, 2024 | 30.51 | 30.71 | 30.23 | 30.40 | 5,585,225 | -0.23(-0.75%) |
Mar 07, 2024 | 30.44 | 30.86 | 30.38 | 30.63 | 9,797,098 | +0.27(+0.88%) |
Mar 06, 2024 | 30.27 | 30.66 | 30.21 | 30.36 | 10,440,247 | +0.39(+1.29%) |
Mar 05, 2024 | 29.25 | 29.99 | 29.11 | 29.97 | 8,822,876 | +0.74(+2.51%) |
Mar 04, 2024 | 29.80 | 29.83 | 29.16 | 29.24 | 6,198,167 | -0.53(-1.77%) |
Mar 01, 2024 | 29.40 | 29.93 | 29.32 | 29.76 | 6,488,353 | +0.37(+1.25%) |
Feb 29, 2024 | 29.55 | 29.66 | 29.18 | 29.40 | 12,964,745 | +0.11(+0.37%) |
Feb 28, 2024 | 29.41 | 29.55 | 29.00 | 29.29 | 6,119,227 | -0.24(-0.81%) |
Feb 27, 2024 | 29.85 | 29.85 | 29.33 | 29.52 | 6,644,005 | -0.12(-0.40%) |
Feb 26, 2024 | 29.53 | 30.19 | 29.47 | 29.64 | 9,887,961 | -0.05(-0.17%) |
Feb 23, 2024 | 28.81 | 29.89 | 28.69 | 29.69 | 13,127,115 | +0.69(+2.36%) |
Feb 22, 2024 | 29.10 | 29.28 | 28.82 | 29.01 | 9,489,765 | -0.14(-0.48%) |
Feb 21, 2024 | 28.94 | 29.21 | 28.81 | 29.15 | 10,648,155 | +0.29(+1.00%) |
Feb 20, 2024 | 28.67 | 28.90 | 28.47 | 28.86 | 8,417,745 | -0.10(-0.34%) |
Feb 16, 2024 | 29.01 | 29.13 | 28.75 | 28.96 | 7,447,673 | -0.05(-0.17%) |
Feb 15, 2024 | 28.72 | 29.20 | 28.60 | 29.01 | 10,970,810 | +0.35(+1.21%) |
Feb 14, 2024 | 29.01 | 29.02 | 28.44 | 28.66 | 8,172,108 | -0.15(-0.52%) |
Feb 13, 2024 | 29.24 | 29.36 | 28.51 | 28.81 | 9,804,951 | -0.50(-1.69%) |
Feb 12, 2024 | 28.79 | 29.40 | 28.76 | 29.31 | 9,784,770 | +0.65(+2.25%) |
Feb 09, 2024 | 28.91 | 29.59 | 28.43 | 28.66 | 7,831,059 | -0.26(-0.89%) |
Feb 08, 2024 | 28.59 | 29.05 | 28.52 | 28.92 | 9,154,656 | +0.20(+0.69%) |
Feb 07, 2024 | 29.06 | 29.28 | 28.69 | 28.72 | 9,165,809 | -0.27(-0.92%) |
Feb 06, 2024 | 28.46 | 29.21 | 28.39 | 28.99 | 13,590,667 | +0.58(+2.05%) |
Feb 05, 2024 | 28.29 | 28.54 | 27.93 | 28.40 | 12,005,769 | -0.19(-0.66%) |
Feb 02, 2024 | 28.31 | 28.74 | 28.19 | 28.59 | 13,126,535 | +0.36(+1.26%) |
Feb 01, 2024 | 28.27 | 28.48 | 27.98 | 28.24 | 11,363,327 | +0.13(+0.46%) |
Jan 31, 2024 | 29.03 | 29.08 | 28.04 | 28.11 | 10,813,150 | -0.83(-2.86%) |
Jan 30, 2024 | 28.34 | 29.12 | 27.95 | 28.94 | 24,056,540 | -0.65(-2.20%) |
Jan 29, 2024 | 29.80 | 29.90 | 29.41 | 29.59 | 11,649,451 | -0.47(-1.56%) |
Jan 26, 2024 | 29.84 | 30.17 | 29.44 | 30.06 | 12,524,848 | +0.17(+0.58%) |
Jan 25, 2024 | 30.04 | 30.18 | 29.31 | 29.88 | 21,323,854 | +0.26(+0.87%) |
Jan 24, 2024 | 29.83 | 30.67 | 29.25 | 29.63 | 20,348,772 | -1.47(-4.73%) |
Jan 23, 2024 | 30.34 | 31.22 | 30.34 | 31.10 | 14,763,311 | +0.54(+1.78%) |
Jan 22, 2024 | 30.18 | 30.72 | 30.03 | 30.55 | 7,276,839 | +0.28(+0.91%) |
Jan 19, 2024 | 30.56 | 30.58 | 30.16 | 30.28 | 9,886,346 | -0.17(-0.55%) |
Jan 18, 2024 | 30.31 | 30.55 | 30.09 | 30.45 | 5,797,654 | +0.08(+0.26%) |
Jan 17, 2024 | 29.89 | 30.49 | 29.72 | 30.37 | 7,413,195 | +0.12(+0.39%) |
Jan 16, 2024 | 30.89 | 30.91 | 30.19 | 30.25 | 7,646,323 | -0.84(-2.70%) |
Jan 12, 2024 | 31.25 | 31.34 | 30.45 | 31.09 | 12,721,227 | +0.35(+1.12%) |
Jan 11, 2024 | 30.91 | 31.07 | 30.60 | 30.74 | 8,447,310 | -0.06(-0.19%) |
Jan 10, 2024 | 31.20 | 31.20 | 30.53 | 30.80 | 8,582,203 | -0.38(-1.23%) |
Jan 09, 2024 | 31.91 | 31.93 | 31.06 | 31.18 | 7,435,850 | -0.81(-2.53%) |
Jan 08, 2024 | 32.25 | 32.32 | 31.47 | 31.99 | 9,118,530 | -0.97(-2.93%) |
Jan 05, 2024 | 33.01 | 33.09 | 32.66 | 32.96 | 5,707,776 | +0.17(+0.51%) |
Jan 04, 2024 | 33.65 | 33.73 | 32.73 | 32.79 | 7,447,696 | -0.66(-1.98%) |
Jan 03, 2024 | 33.56 | 33.72 | 33.33 | 33.45 | 6,896,584 | -0.01(-0.03%) |
Jan 02, 2024 | 33.96 | 34.17 | 33.28 | 33.46 | 4,786,897 | -0.25(-0.73%) |
Dec 29, 2023 | 33.75 | 33.83 | 33.54 | 33.71 | 5,139,214 | -0.02(-0.06%) |
Dec 28, 2023 | 33.89 | 33.96 | 33.63 | 33.73 | 2,968,862 | -0.29(-0.84%) |
Dec 27, 2023 | 34.24 | 34.44 | 33.97 | 34.02 | 3,002,526 | -0.29(-0.83%) |
Dec 26, 2023 | 34.05 | 34.40 | 33.98 | 34.30 | 2,913,013 | +0.65(+1.93%) |
Dec 22, 2023 | 33.92 | 33.93 | 33.53 | 33.65 | 6,458,360 | +0.08(+0.24%) |
Dec 21, 2023 | 33.56 | 33.65 | 33.26 | 33.57 | 5,361,066 | +0.01(+0.03%) |
Dec 20, 2023 | 33.67 | 34.20 | 33.50 | 33.56 | 4,837,845 | -0.04(-0.12%) |
Dec 19, 2023 | 33.77 | 33.96 | 33.43 | 33.60 | 6,753,548 | +0.00(+0.00%) |
Dec 18, 2023 | 33.88 | 34.37 | 33.47 | 33.60 | 5,793,328 | +0.48(+1.46%) |
Dec 15, 2023 | 33.02 | 33.14 | 32.45 | 33.12 | 20,171,824 | +0.04(+0.12%) |
Dec 14, 2023 | 32.54 | 33.33 | 32.49 | 33.08 | 7,878,391 | +0.93(+2.88%) |
Dec 13, 2023 | 31.90 | 32.33 | 31.69 | 32.15 | 7,750,004 | +0.30(+0.93%) |
Dec 12, 2023 | 31.76 | 31.91 | 31.40 | 31.86 | 5,931,677 | -0.21(-0.65%) |
Dec 11, 2023 | 32.03 | 32.50 | 32.00 | 32.06 | 6,107,657 | +0.27(+0.84%) |
Dec 08, 2023 | 31.42 | 31.84 | 31.31 | 31.80 | 8,562,108 | +0.50(+1.61%) |
Dec 07, 2023 | 31.73 | 31.81 | 30.99 | 31.29 | 8,847,107 | -0.13(-0.41%) |
Dec 06, 2023 | 32.20 | 32.37 | 31.22 | 31.42 | 7,574,003 | -0.93(-2.87%) |
Dec 05, 2023 | 33.20 | 33.22 | 32.24 | 32.35 | 5,705,913 | -0.94(-2.81%) |
Dec 04, 2023 | 33.07 | 33.35 | 32.66 | 33.29 | 6,814,151 | -0.04(-0.12%) |