Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.80 | 31.19 | 30.75 | 31.13 | 2,848,713 | +0.35(+1.14%) |
May 09, 2024 | 30.83 | 30.87 | 30.46 | 30.78 | 1,960,263 | -0.05(-0.16%) |
May 08, 2024 | 30.76 | 30.93 | 30.68 | 30.83 | 4,296,355 | +0.11(+0.36%) |
May 07, 2024 | 30.34 | 30.76 | 30.30 | 30.72 | 2,763,919 | +0.53(+1.76%) |
May 06, 2024 | 30.61 | 30.71 | 30.09 | 30.19 | 4,045,838 | -0.40(-1.31%) |
May 03, 2024 | 30.87 | 30.90 | 30.55 | 30.59 | 4,112,423 | -0.26(-0.84%) |
May 02, 2024 | 30.80 | 31.10 | 30.70 | 30.85 | 3,534,751 | +0.11(+0.36%) |
May 01, 2024 | 30.67 | 31.02 | 30.57 | 30.74 | 5,616,360 | -0.04(-0.13%) |
Apr 30, 2024 | 30.91 | 31.04 | 30.70 | 30.78 | 6,131,355 | -0.16(-0.52%) |
Apr 29, 2024 | 30.86 | 31.04 | 30.78 | 30.94 | 3,625,224 | +0.21(+0.68%) |
Apr 26, 2024 | 30.92 | 31.14 | 30.71 | 30.73 | 3,360,258 | -0.19(-0.61%) |
Apr 25, 2024 | 31.13 | 31.46 | 30.83 | 30.92 | 4,326,428 | -0.30(-0.95%) |
Apr 24, 2024 | 30.60 | 31.35 | 30.50 | 31.21 | 6,943,793 | +0.30(+0.96%) |
Apr 23, 2024 | 30.72 | 31.16 | 30.68 | 30.92 | 5,418,318 | +0.17(+0.55%) |
Apr 22, 2024 | 30.35 | 30.81 | 30.33 | 30.75 | 4,215,733 | +0.47(+1.57%) |
Apr 19, 2024 | 30.08 | 30.47 | 29.97 | 30.28 | 4,906,061 | +0.26(+0.86%) |
Apr 18, 2024 | 30.01 | 30.07 | 29.51 | 30.02 | 3,409,856 | +0.12(+0.40%) |
Apr 17, 2024 | 29.87 | 30.05 | 29.73 | 29.90 | 5,206,072 | +0.23(+0.77%) |
Apr 16, 2024 | 29.54 | 29.73 | 29.25 | 29.67 | 5,591,193 | +0.25(+0.84%) |
Apr 15, 2024 | 29.11 | 29.54 | 29.03 | 29.42 | 5,721,983 | +0.45(+1.54%) |
Apr 12, 2024 | 29.68 | 29.68 | 28.94 | 28.98 | 3,834,292 | -0.68(-2.30%) |
Apr 11, 2024 | 30.32 | 30.39 | 29.61 | 29.66 | 5,412,867 | -0.59(-1.96%) |
Apr 10, 2024 | 30.79 | 30.90 | 30.17 | 30.26 | 5,485,524 | -0.67(-2.17%) |
Apr 09, 2024 | 31.03 | 31.03 | 30.54 | 30.93 | 4,369,721 | +0.00(+0.00%) |
Apr 08, 2024 | 30.79 | 31.13 | 30.72 | 30.93 | 6,399,915 | +0.19(+0.61%) |
Apr 05, 2024 | 30.36 | 31.21 | 30.30 | 30.74 | 10,248,001 | +0.44(+1.47%) |
Apr 04, 2024 | 30.73 | 31.04 | 29.77 | 30.30 | 12,762,632 | +1.56(+5.44%) |
Apr 03, 2024 | 29.14 | 29.14 | 28.67 | 28.73 | 6,250,260 | -0.48(-1.66%) |
Apr 02, 2024 | 29.45 | 29.56 | 29.20 | 29.22 | 5,781,029 | -0.13(-0.44%) |
Apr 01, 2024 | 29.38 | 29.41 | 29.09 | 29.35 | 5,465,416 | +0.04(+0.14%) |
Mar 28, 2024 | 29.30 | 29.21 | 29.20 | 29.31 | 4,657,493 | +0.15(+0.51%) |
Mar 27, 2024 | 28.62 | 29.19 | 28.59 | 29.16 | 3,891,697 | +0.57(+2.01%) |
Mar 26, 2024 | 28.79 | 28.94 | 28.58 | 28.58 | 4,106,876 | -0.18(-0.62%) |
Mar 25, 2024 | 28.72 | 28.81 | 28.50 | 28.76 | 2,898,115 | +0.10(+0.35%) |
Mar 22, 2024 | 28.67 | 28.78 | 28.56 | 28.66 | 4,734,530 | +0.04(+0.14%) |
Mar 21, 2024 | 28.48 | 28.67 | 28.32 | 28.62 | 4,821,646 | +0.11(+0.38%) |
Mar 20, 2024 | 28.77 | 29.05 | 28.38 | 28.52 | 5,942,847 | -0.02(-0.07%) |
Mar 19, 2024 | 28.00 | 28.54 | 27.79 | 28.54 | 4,956,116 | +0.63(+2.27%) |
Mar 18, 2024 | 27.73 | 27.92 | 27.66 | 27.90 | 4,789,336 | +0.15(+0.53%) |
Mar 15, 2024 | 27.43 | 27.95 | 27.43 | 27.75 | 11,830,957 | +0.17(+0.61%) |
Mar 14, 2024 | 27.86 | 27.99 | 27.46 | 27.59 | 4,390,853 | -0.44(-1.59%) |
Mar 13, 2024 | 28.27 | 28.38 | 27.88 | 28.03 | 2,753,773 | -0.09(-0.32%) |
Mar 12, 2024 | 28.21 | 28.36 | 27.99 | 28.12 | 2,755,531 | -0.09(-0.32%) |
Mar 11, 2024 | 27.83 | 28.27 | 27.81 | 28.21 | 2,434,925 | +0.40(+1.42%) |
Mar 08, 2024 | 27.52 | 27.91 | 27.41 | 27.81 | 3,651,104 | +0.33(+1.19%) |
Mar 07, 2024 | 27.72 | 27.77 | 27.23 | 27.49 | 3,303,251 | -0.15(-0.54%) |
Mar 06, 2024 | 27.60 | 27.86 | 27.48 | 27.64 | 3,455,978 | +0.25(+0.90%) |
Mar 05, 2024 | 27.53 | 27.73 | 27.26 | 27.39 | 4,396,312 | +0.00(+0.00%) |
Mar 04, 2024 | 27.38 | 27.50 | 27.15 | 27.39 | 4,617,151 | -0.08(-0.29%) |
Mar 01, 2024 | 27.75 | 27.75 | 27.45 | 27.47 | 3,704,519 | -0.30(-1.07%) |
Feb 29, 2024 | 27.95 | 28.01 | 27.60 | 27.76 | 7,368,890 | -0.05(-0.18%) |
Feb 28, 2024 | 27.70 | 27.82 | 27.55 | 27.81 | 2,995,524 | +0.16(+0.57%) |
Feb 27, 2024 | 27.77 | 28.05 | 27.49 | 27.66 | 3,051,726 | -0.04(-0.14%) |
Feb 26, 2024 | 27.91 | 27.97 | 27.63 | 27.69 | 5,412,528 | -0.29(-1.02%) |
Feb 23, 2024 | 27.90 | 28.19 | 27.75 | 27.98 | 2,402,579 | +0.02(+0.07%) |
Feb 22, 2024 | 27.86 | 27.99 | 27.38 | 27.96 | 3,418,041 | -0.13(-0.46%) |
Feb 21, 2024 | 28.18 | 28.37 | 27.89 | 28.09 | 3,585,621 | -0.07(-0.25%) |
Feb 20, 2024 | 26.99 | 28.27 | 26.88 | 28.16 | 5,887,673 | +1.26(+4.67%) |
Feb 16, 2024 | 26.77 | 27.00 | 26.58 | 26.90 | 3,789,098 | +0.04(+0.15%) |
Feb 15, 2024 | 26.50 | 26.96 | 26.50 | 26.86 | 3,820,928 | +0.44(+1.65%) |
Feb 14, 2024 | 26.86 | 26.96 | 26.32 | 26.43 | 4,681,546 | -0.55(-2.05%) |
Feb 13, 2024 | 27.45 | 27.63 | 26.69 | 26.98 | 3,823,395 | -0.48(-1.76%) |
Feb 12, 2024 | 27.04 | 27.54 | 26.96 | 27.47 | 3,049,048 | +0.38(+1.39%) |
Feb 09, 2024 | 27.66 | 27.67 | 26.77 | 27.09 | 6,139,294 | -0.69(-2.49%) |
Feb 08, 2024 | 27.99 | 28.13 | 27.69 | 27.78 | 4,088,182 | -0.26(-0.92%) |
Feb 07, 2024 | 28.42 | 28.47 | 27.91 | 28.04 | 3,862,322 | -0.26(-0.91%) |
Feb 06, 2024 | 28.17 | 28.57 | 28.03 | 28.30 | 4,927,372 | +0.06(+0.21%) |
Feb 05, 2024 | 29.02 | 29.05 | 28.22 | 28.24 | 4,527,282 | -0.89(-3.05%) |
Feb 02, 2024 | 29.33 | 29.55 | 28.85 | 29.13 | 3,722,580 | -0.19(-0.64%) |
Feb 01, 2024 | 28.69 | 29.36 | 28.54 | 29.32 | 3,690,543 | +0.49(+1.72%) |
Jan 31, 2024 | 29.12 | 29.28 | 28.74 | 28.82 | 4,938,129 | -0.29(-0.99%) |
Jan 30, 2024 | 28.82 | 29.12 | 28.65 | 29.11 | 5,559,192 | +0.24(+0.82%) |
Jan 29, 2024 | 29.02 | 29.04 | 28.83 | 28.87 | 4,477,324 | -0.07(-0.24%) |
Jan 26, 2024 | 29.14 | 29.19 | 28.82 | 28.94 | 10,720,371 | -0.06(-0.20%) |
Jan 25, 2024 | 28.91 | 29.15 | 28.61 | 29.00 | 4,252,064 | +0.26(+0.92%) |
Jan 24, 2024 | 28.71 | 28.96 | 28.56 | 28.74 | 5,490,103 | +0.00(+0.00%) |
Jan 23, 2024 | 28.24 | 28.84 | 28.19 | 28.74 | 4,376,294 | +0.66(+2.37%) |
Jan 22, 2024 | 27.85 | 28.16 | 27.68 | 28.07 | 5,813,233 | +0.11(+0.38%) |
Jan 19, 2024 | 28.07 | 28.19 | 27.65 | 27.96 | 4,798,852 | -0.09(-0.31%) |
Jan 18, 2024 | 28.05 | 28.19 | 27.86 | 28.05 | 3,566,920 | -0.20(-0.69%) |
Jan 17, 2024 | 27.80 | 28.48 | 27.76 | 28.25 | 4,329,690 | +0.32(+1.15%) |
Jan 16, 2024 | 28.32 | 28.41 | 27.84 | 27.92 | 7,033,539 | -0.36(-1.28%) |
Jan 12, 2024 | 28.23 | 28.38 | 28.14 | 28.29 | 3,950,870 | +0.20(+0.70%) |
Jan 11, 2024 | 28.50 | 28.54 | 28.06 | 28.09 | 6,181,003 | -0.47(-1.64%) |
Jan 10, 2024 | 28.49 | 28.68 | 28.16 | 28.56 | 6,794,225 | -0.09(-0.31%) |
Jan 09, 2024 | 27.98 | 28.66 | 27.84 | 28.65 | 8,349,224 | +0.58(+2.05%) |
Jan 08, 2024 | 27.53 | 28.11 | 27.45 | 28.07 | 7,184,395 | +0.51(+1.84%) |
Jan 05, 2024 | 27.95 | 28.06 | 27.42 | 27.56 | 9,563,864 | -0.50(-1.78%) |
Jan 04, 2024 | 29.13 | 29.15 | 27.54 | 28.06 | 11,439,942 | -0.55(-1.91%) |
Jan 03, 2024 | 28.93 | 29.17 | 28.58 | 28.61 | 6,679,609 | -0.24(-0.85%) |
Jan 02, 2024 | 27.93 | 29.00 | 27.93 | 28.85 | 5,850,284 | +0.85(+3.04%) |
Dec 29, 2023 | 27.88 | 28.12 | 27.84 | 28.00 | 3,912,927 | +0.09(+0.31%) |
Dec 28, 2023 | 27.74 | 27.98 | 27.72 | 27.91 | 3,829,828 | +0.12(+0.42%) |
Dec 27, 2023 | 27.85 | 27.88 | 27.63 | 27.80 | 3,910,100 | -0.10(-0.35%) |
Dec 26, 2023 | 27.89 | 28.02 | 27.76 | 27.89 | 3,184,316 | -0.11(-0.38%) |
Dec 22, 2023 | 27.92 | 28.20 | 27.81 | 28.00 | 3,086,623 | +0.19(+0.67%) |
Dec 21, 2023 | 27.80 | 27.89 | 27.54 | 27.82 | 3,757,677 | +0.11(+0.39%) |
Dec 20, 2023 | 28.33 | 28.33 | 27.67 | 27.71 | 5,873,895 | -1.02(-3.54%) |
Dec 19, 2023 | 28.83 | 28.96 | 28.58 | 28.73 | 4,919,186 | -0.09(-0.31%) |
Dec 18, 2023 | 28.76 | 28.99 | 28.54 | 28.81 | 3,750,543 | +0.16(+0.55%) |
Dec 15, 2023 | 29.12 | 29.19 | 28.56 | 28.66 | 6,949,733 | -0.58(-1.97%) |
Dec 14, 2023 | 29.86 | 29.99 | 29.17 | 29.23 | 7,505,646 | -0.51(-1.71%) |
Dec 13, 2023 | 28.94 | 29.84 | 28.89 | 29.74 | 6,327,819 | +0.81(+2.80%) |
Dec 12, 2023 | 28.81 | 29.00 | 28.56 | 28.93 | 3,226,282 | +0.15(+0.51%) |
Dec 11, 2023 | 28.56 | 28.94 | 28.47 | 28.78 | 3,804,836 | -0.06(-0.20%) |
Dec 08, 2023 | 29.13 | 29.13 | 28.79 | 28.84 | 3,366,846 | -0.26(-0.91%) |
Dec 07, 2023 | 28.81 | 29.26 | 28.55 | 29.11 | 4,568,769 | +0.38(+1.33%) |
Dec 06, 2023 | 28.24 | 28.81 | 28.18 | 28.73 | 4,017,629 | +0.63(+2.23%) |
Dec 05, 2023 | 28.37 | 28.39 | 28.09 | 28.10 | 3,111,579 | -0.20(-0.69%) |
Dec 04, 2023 | 27.65 | 28.40 | 27.65 | 28.30 | 3,848,903 | +0.59(+2.12%) |
Dec 01, 2023 | 27.67 | 27.73 | 27.46 | 27.71 | 3,977,388 | +0.07(+0.25%) |
Nov 30, 2023 | 27.42 | 27.68 | 27.23 | 27.64 | 5,297,515 | +0.26(+0.96%) |
Nov 29, 2023 | 27.46 | 27.57 | 27.31 | 27.38 | 3,212,310 | -0.20(-0.71%) |
Nov 28, 2023 | 27.53 | 27.67 | 27.44 | 27.57 | 3,003,459 | +0.03(+0.11%) |
Nov 27, 2023 | 27.81 | 27.89 | 27.48 | 27.54 | 3,318,884 | -0.29(-1.05%) |
Nov 24, 2023 | 27.73 | 27.90 | 27.64 | 27.84 | 1,316,740 | +0.16(+0.56%) |
Nov 22, 2023 | 27.71 | 27.82 | 27.52 | 27.68 | 3,308,314 | +0.13(+0.46%) |
Nov 21, 2023 | 27.46 | 27.70 | 27.32 | 27.55 | 2,735,771 | +0.10(+0.36%) |
Nov 20, 2023 | 27.37 | 27.55 | 27.13 | 27.46 | 3,226,259 | -0.08(-0.28%) |
Nov 17, 2023 | 27.57 | 27.64 | 27.25 | 27.53 | 2,868,435 | +0.10(+0.36%) |
Nov 16, 2023 | 27.49 | 27.63 | 27.37 | 27.44 | 3,313,160 | -0.07(-0.25%) |
Nov 15, 2023 | 27.38 | 27.65 | 27.36 | 27.50 | 3,089,838 | +0.13(+0.46%) |
Nov 14, 2023 | 27.09 | 27.51 | 27.05 | 27.38 | 3,304,180 | +0.44(+1.63%) |
Nov 13, 2023 | 27.08 | 27.32 | 26.88 | 26.94 | 3,097,609 | -0.23(-0.86%) |
Nov 10, 2023 | 27.33 | 27.46 | 27.01 | 27.17 | 3,554,796 | -0.13(-0.47%) |
Nov 09, 2023 | 27.24 | 27.41 | 27.06 | 27.30 | 5,097,867 | +0.19(+0.68%) |
Nov 08, 2023 | 26.79 | 27.15 | 26.72 | 27.11 | 5,239,090 | +0.35(+1.31%) |
Nov 07, 2023 | 26.72 | 26.91 | 26.66 | 26.76 | 3,143,288 | -0.04(-0.15%) |
Nov 06, 2023 | 27.06 | 27.11 | 26.78 | 26.80 | 3,242,583 | -0.37(-1.37%) |
Nov 03, 2023 | 27.19 | 27.33 | 26.94 | 27.17 | 3,642,886 | +0.14(+0.51%) |
Nov 02, 2023 | 26.48 | 27.06 | 26.45 | 27.04 | 4,087,387 | +0.67(+2.56%) |
Nov 01, 2023 | 26.49 | 26.67 | 26.34 | 26.36 | 3,851,429 | -0.03(-0.11%) |
Oct 31, 2023 | 26.40 | 26.52 | 26.24 | 26.39 | 4,482,137 | +0.13(+0.48%) |
Oct 30, 2023 | 26.31 | 26.48 | 26.15 | 26.26 | 3,891,648 | +0.04(+0.15%) |
Oct 27, 2023 | 26.56 | 26.72 | 26.12 | 26.23 | 3,636,288 | -0.46(-1.73%) |
Oct 26, 2023 | 26.76 | 26.98 | 26.51 | 26.69 | 4,644,109 | -0.08(-0.29%) |
Oct 25, 2023 | 26.11 | 26.80 | 26.06 | 26.77 | 8,058,213 | +0.66(+2.51%) |
Oct 24, 2023 | 25.77 | 26.18 | 25.72 | 26.11 | 4,526,560 | +0.37(+1.42%) |
Oct 23, 2023 | 26.00 | 26.22 | 25.68 | 25.74 | 4,086,679 | -0.29(-1.11%) |
Oct 20, 2023 | 26.32 | 26.47 | 26.03 | 26.03 | 3,635,676 | -0.15(-0.59%) |
Oct 19, 2023 | 26.36 | 26.57 | 26.16 | 26.19 | 4,173,854 | -0.22(-0.84%) |
Oct 18, 2023 | 26.75 | 26.94 | 26.33 | 26.41 | 5,787,080 | -0.29(-1.08%) |
Oct 17, 2023 | 26.72 | 26.96 | 26.57 | 26.70 | 4,076,347 | -0.08(-0.29%) |
Oct 16, 2023 | 26.77 | 27.01 | 26.48 | 26.78 | 5,401,122 | +0.18(+0.69%) |
Oct 13, 2023 | 25.84 | 26.74 | 25.84 | 26.59 | 6,397,659 | +0.91(+3.53%) |
Oct 12, 2023 | 26.38 | 26.47 | 25.57 | 25.69 | 6,506,556 | -0.70(-2.67%) |
Oct 11, 2023 | 26.70 | 26.81 | 26.21 | 26.39 | 5,652,382 | -0.16(-0.62%) |
Oct 10, 2023 | 26.86 | 26.95 | 26.37 | 26.55 | 5,941,509 | -0.06(-0.22%) |
Oct 09, 2023 | 25.48 | 26.66 | 25.48 | 26.61 | 11,680,141 | +1.14(+4.47%) |
Oct 06, 2023 | 25.09 | 25.69 | 24.27 | 25.47 | 11,267,696 | +0.40(+1.58%) |
Oct 05, 2023 | 24.88 | 26.09 | 24.85 | 25.08 | 8,494,797 | -0.51(-2.00%) |
Oct 04, 2023 | 25.54 | 25.65 | 25.29 | 25.59 | 7,106,631 | +0.00(+0.00%) |
Oct 03, 2023 | 25.70 | 25.83 | 25.43 | 25.59 | 5,490,810 | -0.25(-0.97%) |
Oct 02, 2023 | 26.35 | 26.40 | 25.68 | 25.84 | 5,787,783 | -0.61(-2.30%) |
Sep 29, 2023 | 26.59 | 26.65 | 26.33 | 26.45 | 4,072,472 | -0.02(-0.07%) |
Sep 28, 2023 | 26.48 | 26.67 | 26.30 | 26.47 | 5,278,802 | -0.10(-0.36%) |
Sep 27, 2023 | 27.03 | 27.08 | 26.39 | 26.56 | 3,898,251 | -0.45(-1.68%) |
Sep 26, 2023 | 27.24 | 27.34 | 27.02 | 27.02 | 3,407,818 | -0.27(-0.99%) |
Sep 25, 2023 | 27.64 | 27.45 | 27.26 | 27.29 | 3,641,443 | -0.55(-1.98%) |
Sep 22, 2023 | 27.97 | 28.03 | 27.78 | 27.84 | 3,328,566 | -0.16(-0.59%) |
Sep 21, 2023 | 27.88 | 28.27 | 27.78 | 28.00 | 3,474,861 | +0.11(+0.38%) |
Sep 20, 2023 | 27.82 | 28.01 | 27.65 | 27.89 | 3,148,220 | +0.22(+0.80%) |
Sep 19, 2023 | 27.74 | 27.83 | 27.58 | 27.67 | 3,323,686 | -0.03(-0.10%) |
Sep 18, 2023 | 27.97 | 27.97 | 27.44 | 27.70 | 3,835,962 | -0.21(-0.76%) |
Sep 15, 2023 | 27.97 | 28.29 | 27.87 | 27.91 | 6,453,417 | -0.12(-0.41%) |
Sep 14, 2023 | 27.63 | 28.04 | 27.60 | 28.03 | 5,408,246 | +0.47(+1.71%) |
Sep 13, 2023 | 27.63 | 27.71 | 27.35 | 27.56 | 3,236,586 | -0.06(-0.21%) |
Sep 12, 2023 | 28.08 | 28.12 | 27.35 | 27.62 | 5,023,786 | -0.40(-1.41%) |
Sep 11, 2023 | 28.01 | 28.16 | 27.87 | 28.01 | 3,197,184 | -0.06(-0.21%) |
Sep 08, 2023 | 27.88 | 28.09 | 27.78 | 28.07 | 3,051,621 | +0.21(+0.76%) |
Sep 07, 2023 | 28.15 | 28.30 | 27.78 | 27.86 | 4,338,244 | -0.16(-0.59%) |
Sep 06, 2023 | 28.12 | 28.26 | 27.97 | 28.02 | 3,034,119 | -0.10(-0.34%) |
Sep 05, 2023 | 28.21 | 28.51 | 28.03 | 28.12 | 4,044,779 | -0.16(-0.58%) |