Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.55 | 32.29 | 30.49 | 31.75 | 4,531,147 | +0.89(+2.88%) |
May 21, 2024 | 30.66 | 30.94 | 30.25 | 30.86 | 3,378,319 | +0.08(+0.26%) |
May 20, 2024 | 30.57 | 30.91 | 30.51 | 30.78 | 4,018,380 | +0.17(+0.56%) |
May 17, 2024 | 30.90 | 30.90 | 30.39 | 30.61 | 2,375,191 | -0.16(-0.52%) |
May 16, 2024 | 30.20 | 30.89 | 30.14 | 30.77 | 3,965,808 | +0.56(+1.85%) |
May 15, 2024 | 30.25 | 30.28 | 29.70 | 30.21 | 3,068,446 | +0.13(+0.43%) |
May 14, 2024 | 29.89 | 30.24 | 29.76 | 30.08 | 3,642,771 | +0.62(+2.10%) |
May 13, 2024 | 29.74 | 30.00 | 29.40 | 29.46 | 2,796,064 | +0.03(+0.10%) |
May 10, 2024 | 30.05 | 30.15 | 29.37 | 29.43 | 2,775,291 | -0.46(-1.54%) |
May 09, 2024 | 29.70 | 30.11 | 29.45 | 29.89 | 3,286,584 | +0.32(+1.08%) |
May 08, 2024 | 29.42 | 29.81 | 29.33 | 29.57 | 3,194,466 | -0.31(-1.04%) |
May 07, 2024 | 29.20 | 30.10 | 29.13 | 29.88 | 5,205,260 | +0.84(+2.89%) |
May 06, 2024 | 29.07 | 29.29 | 28.71 | 29.04 | 5,491,443 | +0.36(+1.26%) |
May 03, 2024 | 28.70 | 29.48 | 28.48 | 28.68 | 5,229,147 | +0.27(+0.95%) |
May 02, 2024 | 29.65 | 29.74 | 27.83 | 28.41 | 12,581,595 | -1.52(-5.08%) |
May 01, 2024 | 31.15 | 31.42 | 29.76 | 29.93 | 10,024,169 | -1.46(-4.65%) |
Apr 30, 2024 | 31.03 | 31.66 | 30.61 | 31.39 | 7,773,580 | +0.53(+1.72%) |
Apr 29, 2024 | 30.49 | 31.06 | 30.41 | 30.86 | 3,972,934 | +0.61(+2.02%) |
Apr 26, 2024 | 30.11 | 30.39 | 30.03 | 30.25 | 2,670,272 | -0.03(-0.10%) |
Apr 25, 2024 | 30.33 | 30.49 | 29.52 | 30.28 | 4,689,033 | -0.21(-0.69%) |
Apr 24, 2024 | 30.20 | 30.54 | 30.11 | 30.49 | 3,508,264 | +0.08(+0.26%) |
Apr 23, 2024 | 30.50 | 30.82 | 30.35 | 30.41 | 3,935,609 | -0.33(-1.07%) |
Apr 22, 2024 | 30.77 | 31.01 | 30.35 | 30.74 | 2,929,888 | -0.26(-0.84%) |
Apr 19, 2024 | 30.36 | 31.07 | 30.29 | 31.00 | 2,951,280 | +0.53(+1.74%) |
Apr 18, 2024 | 30.66 | 30.86 | 30.35 | 30.47 | 3,411,277 | +0.18(+0.59%) |
Apr 17, 2024 | 30.60 | 30.94 | 30.26 | 30.29 | 3,003,572 | -0.13(-0.43%) |
Apr 16, 2024 | 30.75 | 30.84 | 30.40 | 30.42 | 3,561,407 | -0.54(-1.74%) |
Apr 15, 2024 | 31.40 | 31.65 | 30.73 | 30.96 | 3,363,282 | -0.16(-0.51%) |
Apr 12, 2024 | 31.93 | 32.03 | 30.91 | 31.12 | 3,564,293 | -0.96(-2.99%) |
Apr 11, 2024 | 32.59 | 32.66 | 31.83 | 32.08 | 3,736,194 | -0.60(-1.84%) |
Apr 10, 2024 | 33.00 | 33.17 | 32.15 | 32.68 | 4,163,995 | -0.63(-1.89%) |
Apr 09, 2024 | 32.82 | 33.32 | 32.54 | 33.31 | 3,996,390 | +0.75(+2.30%) |
Apr 08, 2024 | 33.16 | 33.44 | 32.47 | 32.56 | 3,626,559 | -0.39(-1.18%) |
Apr 05, 2024 | 32.53 | 33.08 | 32.42 | 32.95 | 4,266,694 | +0.17(+0.52%) |
Apr 04, 2024 | 32.81 | 33.00 | 32.44 | 32.78 | 5,200,431 | +0.23(+0.71%) |
Apr 03, 2024 | 32.19 | 32.59 | 31.97 | 32.55 | 3,257,435 | +0.44(+1.37%) |
Apr 02, 2024 | 32.45 | 32.88 | 31.88 | 32.11 | 4,546,050 | -0.32(-0.99%) |
Apr 01, 2024 | 32.78 | 32.91 | 32.23 | 32.43 | 4,939,864 | -0.03(-0.09%) |
Mar 28, 2024 | 32.18 | 32.51 | 32.50 | 32.46 | 7,077,956 | +0.45(+1.41%) |
Mar 27, 2024 | 30.61 | 32.02 | 30.53 | 32.01 | 4,885,489 | +1.51(+4.95%) |
Mar 26, 2024 | 30.88 | 31.30 | 30.43 | 30.50 | 5,368,803 | -0.79(-2.52%) |
Mar 25, 2024 | 31.33 | 31.75 | 31.18 | 31.29 | 3,864,268 | +0.11(+0.35%) |
Mar 22, 2024 | 32.06 | 32.14 | 31.11 | 31.18 | 4,087,373 | -0.86(-2.68%) |
Mar 21, 2024 | 32.30 | 32.49 | 32.03 | 32.04 | 3,311,259 | -0.23(-0.71%) |
Mar 20, 2024 | 32.03 | 32.45 | 31.85 | 32.27 | 3,559,717 | +0.11(+0.34%) |
Mar 19, 2024 | 32.16 | 32.20 | 31.83 | 32.16 | 3,276,427 | -0.06(-0.19%) |
Mar 18, 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 4,053,614 | +0.12(+0.37%) |
Mar 15, 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 9,651,336 | +0.47(+1.49%) |
Mar 14, 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 5,022,849 | -0.32(-1.00%) |
Mar 13, 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 3,744,211 | +0.59(+1.88%) |
Mar 12, 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 3,321,211 | -0.29(-0.92%) |
Mar 11, 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 3,710,203 | +0.06(+0.19%) |
Mar 08, 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 3,037,413 | -0.34(-1.06%) |
Mar 07, 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 4,050,802 | +0.48(+1.53%) |
Mar 06, 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 3,406,034 | +0.42(+1.35%) |
Mar 05, 2024 | 30.85 | 31.70 | 30.75 | 31.03 | 5,051,883 | -0.05(-0.16%) |
Mar 04, 2024 | 31.38 | 31.48 | 30.89 | 31.08 | 6,921,759 | -0.34(-1.07%) |
Mar 01, 2024 | 31.59 | 31.65 | 31.21 | 31.42 | 7,758,296 | +0.47(+1.51%) |
Feb 29, 2024 | 30.36 | 31.06 | 30.27 | 30.95 | 9,973,534 | +0.27(+0.87%) |
Feb 28, 2024 | 30.63 | 31.38 | 30.59 | 30.68 | 6,645,438 | -0.33(-1.06%) |
Feb 27, 2024 | 31.61 | 31.73 | 30.98 | 31.01 | 4,651,335 | -0.42(-1.33%) |
Feb 26, 2024 | 31.06 | 31.65 | 30.90 | 31.43 | 4,300,798 | +0.16(+0.51%) |
Feb 23, 2024 | 31.67 | 31.90 | 31.07 | 31.27 | 6,160,949 | -0.73(-2.30%) |
Feb 22, 2024 | 31.69 | 32.29 | 31.01 | 32.00 | 11,581,356 | +1.98(+6.58%) |
Feb 21, 2024 | 29.96 | 30.33 | 29.66 | 30.03 | 6,356,087 | -0.13(-0.43%) |
Feb 20, 2024 | 30.10 | 30.30 | 29.79 | 30.16 | 6,037,475 | -0.19(-0.62%) |
Feb 16, 2024 | 29.96 | 30.38 | 29.63 | 30.34 | 5,166,537 | +0.41(+1.36%) |
Feb 15, 2024 | 29.23 | 30.39 | 29.23 | 29.94 | 6,134,897 | +0.59(+2.00%) |
Feb 14, 2024 | 29.44 | 29.62 | 29.05 | 29.35 | 6,311,823 | +0.04(+0.14%) |
Feb 13, 2024 | 29.99 | 30.31 | 29.07 | 29.31 | 5,085,535 | -1.07(-3.53%) |
Feb 12, 2024 | 29.86 | 30.62 | 29.78 | 30.38 | 5,233,751 | +0.67(+2.24%) |
Feb 09, 2024 | 30.03 | 30.28 | 29.62 | 29.72 | 5,909,663 | -0.17(-0.56%) |
Feb 08, 2024 | 30.17 | 30.17 | 29.67 | 29.89 | 3,567,720 | -0.28(-0.92%) |
Feb 07, 2024 | 30.26 | 30.43 | 29.61 | 30.17 | 5,235,585 | +0.02(+0.07%) |
Feb 06, 2024 | 29.70 | 30.35 | 29.54 | 30.15 | 5,392,518 | +0.42(+1.40%) |
Feb 05, 2024 | 30.07 | 30.25 | 29.72 | 29.73 | 5,090,860 | -0.92(-3.01%) |
Feb 02, 2024 | 30.40 | 30.74 | 30.01 | 30.65 | 4,450,195 | -0.01(-0.03%) |
Feb 01, 2024 | 31.01 | 31.17 | 30.32 | 30.66 | 8,176,649 | +0.16(+0.52%) |
Jan 31, 2024 | 31.46 | 31.55 | 30.50 | 30.50 | 5,781,105 | -1.06(-3.37%) |
Jan 30, 2024 | 31.57 | 31.95 | 31.38 | 31.57 | 4,138,644 | -0.34(-1.06%) |
Jan 29, 2024 | 31.88 | 32.01 | 31.51 | 31.90 | 3,646,082 | -0.11(-0.34%) |
Jan 26, 2024 | 32.01 | 32.11 | 31.75 | 32.01 | 3,594,810 | +0.18(+0.56%) |
Jan 25, 2024 | 32.13 | 32.20 | 31.43 | 31.83 | 3,364,050 | +0.09(+0.28%) |
Jan 24, 2024 | 31.93 | 32.30 | 31.61 | 31.75 | 3,996,432 | -0.25(-0.78%) |
Jan 23, 2024 | 32.15 | 32.78 | 31.98 | 31.99 | 4,840,099 | +0.21(+0.66%) |
Jan 22, 2024 | 31.74 | 32.09 | 31.27 | 31.78 | 5,496,402 | -0.10(-0.31%) |
Jan 19, 2024 | 31.99 | 32.08 | 31.33 | 31.88 | 6,131,777 | -0.02(-0.06%) |
Jan 18, 2024 | 31.56 | 31.93 | 31.12 | 31.90 | 6,645,569 | +0.50(+1.58%) |
Jan 17, 2024 | 31.69 | 31.84 | 31.12 | 31.41 | 5,169,282 | -0.75(-2.32%) |
Jan 16, 2024 | 32.32 | 32.28 | 31.75 | 32.15 | 4,825,276 | -0.41(-1.25%) |
Jan 12, 2024 | 33.44 | 33.48 | 32.20 | 32.56 | 6,728,986 | -0.59(-1.77%) |
Jan 11, 2024 | 33.39 | 33.56 | 32.95 | 33.15 | 5,934,043 | -0.30(-0.89%) |
Jan 10, 2024 | 33.65 | 33.86 | 33.19 | 33.44 | 4,045,975 | -0.52(-1.52%) |
Jan 09, 2024 | 34.90 | 35.08 | 33.89 | 33.96 | 5,283,736 | -1.19(-3.39%) |
Jan 08, 2024 | 34.81 | 35.26 | 34.29 | 35.15 | 4,328,908 | -0.13(-0.37%) |
Jan 05, 2024 | 35.53 | 35.79 | 34.98 | 35.28 | 6,529,483 | -0.20(-0.56%) |
Jan 04, 2024 | 36.67 | 36.75 | 35.32 | 35.48 | 4,510,228 | -0.92(-2.54%) |
Jan 03, 2024 | 35.83 | 37.04 | 35.51 | 36.40 | 3,665,036 | +0.17(+0.47%) |
Jan 02, 2024 | 35.41 | 36.75 | 35.39 | 36.23 | 3,846,023 | +0.74(+2.10%) |
Dec 29, 2023 | 35.69 | 35.82 | 35.24 | 35.49 | 2,519,107 | -0.38(-1.05%) |
Dec 28, 2023 | 36.30 | 36.48 | 35.85 | 35.87 | 2,161,389 | -0.44(-1.20%) |
Dec 27, 2023 | 36.00 | 36.44 | 36.00 | 36.30 | 2,193,233 | +0.14(+0.38%) |
Dec 26, 2023 | 36.10 | 36.35 | 35.92 | 36.17 | 1,937,151 | +0.20(+0.55%) |
Dec 22, 2023 | 36.25 | 36.68 | 35.80 | 35.97 | 3,060,959 | -0.12(-0.33%) |
Dec 21, 2023 | 35.92 | 36.24 | 35.41 | 36.09 | 3,960,063 | +0.35(+0.97%) |
Dec 20, 2023 | 37.30 | 37.38 | 35.73 | 35.74 | 5,769,531 | -2.16(-5.69%) |
Dec 19, 2023 | 37.12 | 38.04 | 36.96 | 37.89 | 4,237,371 | +1.14(+3.11%) |
Dec 18, 2023 | 37.23 | 37.46 | 36.71 | 36.75 | 4,209,826 | +0.38(+1.04%) |
Dec 15, 2023 | 36.58 | 37.05 | 35.99 | 36.37 | 9,241,495 | -0.48(-1.29%) |
Dec 14, 2023 | 37.12 | 37.80 | 36.73 | 36.85 | 4,400,032 | +0.64(+1.76%) |
Dec 13, 2023 | 34.43 | 36.29 | 34.33 | 36.21 | 4,013,230 | +1.68(+4.86%) |
Dec 12, 2023 | 35.29 | 35.48 | 34.43 | 34.54 | 2,674,332 | -1.11(-3.12%) |
Dec 11, 2023 | 35.16 | 35.71 | 34.99 | 35.65 | 2,881,999 | +0.21(+0.59%) |
Dec 08, 2023 | 35.76 | 35.98 | 35.07 | 35.44 | 3,031,959 | -0.23(-0.64%) |
Dec 07, 2023 | 35.28 | 36.20 | 35.11 | 35.67 | 3,639,684 | +0.82(+2.37%) |
Dec 06, 2023 | 34.99 | 35.52 | 34.74 | 34.84 | 3,313,702 | +0.13(+0.37%) |
Dec 05, 2023 | 35.50 | 35.77 | 34.63 | 34.72 | 3,968,438 | -0.95(-2.66%) |
Dec 04, 2023 | 35.90 | 36.50 | 35.57 | 35.66 | 3,521,710 | -0.78(-2.14%) |