Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.97 | 36.62 | 35.74 | 36.58 | 5,527,192 | +0.82(+2.29%) |
May 30, 2024 | 35.79 | 36.02 | 35.65 | 35.76 | 3,430,913 | +0.08(+0.22%) |
May 29, 2024 | 36.00 | 36.00 | 35.60 | 35.68 | 3,301,276 | -0.43(-1.19%) |
May 28, 2024 | 36.27 | 36.37 | 36.00 | 36.11 | 4,506,870 | -0.13(-0.36%) |
May 24, 2024 | 36.16 | 36.37 | 36.11 | 36.24 | 3,053,741 | +0.27(+0.75%) |
May 23, 2024 | 36.68 | 36.77 | 35.89 | 35.97 | 6,789,202 | -0.64(-1.75%) |
May 22, 2024 | 36.67 | 36.83 | 36.50 | 36.61 | 6,600,512 | -0.17(-0.46%) |
May 21, 2024 | 36.79 | 36.94 | 36.53 | 36.78 | 7,872,867 | +0.00(+0.00%) |
May 20, 2024 | 36.75 | 36.88 | 36.71 | 36.78 | 2,704,624 | +0.03(+0.08%) |
May 17, 2024 | 36.86 | 36.88 | 36.63 | 36.75 | 7,893,852 | -0.01(-0.03%) |
May 16, 2024 | 36.84 | 37.01 | 36.61 | 36.76 | 5,709,223 | -0.23(-0.62%) |
May 15, 2024 | 37.10 | 37.24 | 36.79 | 36.99 | 7,338,205 | +0.00(+0.00%) |
May 14, 2024 | 36.92 | 37.22 | 36.70 | 36.99 | 11,444,958 | +0.75(+2.06%) |
May 13, 2024 | 36.48 | 36.51 | 36.03 | 36.24 | 13,383,401 | +0.03(+0.08%) |
May 10, 2024 | 36.45 | 36.76 | 36.07 | 36.22 | 7,181,335 | +0.42(+1.18%) |
May 09, 2024 | 35.76 | 35.97 | 35.74 | 35.79 | 5,155,582 | +0.12(+0.35%) |
May 08, 2024 | 35.14 | 35.97 | 35.07 | 35.67 | 6,093,705 | +0.38(+1.09%) |
May 07, 2024 | 35.29 | 35.37 | 35.19 | 35.29 | 4,615,938 | +0.15(+0.44%) |
May 06, 2024 | 35.03 | 35.25 | 35.01 | 35.13 | 4,197,795 | +0.32(+0.91%) |
May 03, 2024 | 35.13 | 35.39 | 34.74 | 34.82 | 4,392,174 | -0.08(-0.22%) |
May 02, 2024 | 34.39 | 34.94 | 34.25 | 34.89 | 5,338,408 | +0.80(+2.33%) |
May 01, 2024 | 34.08 | 34.40 | 33.82 | 34.10 | 7,914,836 | +0.05(+0.14%) |
Apr 30, 2024 | 34.38 | 34.38 | 34.05 | 34.05 | 8,688,226 | -0.40(-1.17%) |
Apr 29, 2024 | 34.47 | 34.50 | 34.19 | 34.45 | 9,704,422 | +0.13(+0.39%) |
Apr 26, 2024 | 34.73 | 34.83 | 34.27 | 34.32 | 4,577,366 | -0.42(-1.21%) |
Apr 25, 2024 | 33.95 | 34.82 | 33.83 | 34.74 | 10,449,728 | +0.57(+1.68%) |
Apr 24, 2024 | 33.97 | 34.22 | 33.74 | 34.16 | 8,360,662 | +0.23(+0.68%) |
Apr 23, 2024 | 33.79 | 34.04 | 33.70 | 33.93 | 12,940,157 | +0.07(+0.20%) |
Apr 22, 2024 | 33.45 | 33.89 | 33.17 | 33.87 | 13,078,529 | +0.47(+1.41%) |
Apr 19, 2024 | 32.51 | 33.46 | 32.50 | 33.40 | 12,008,382 | +0.92(+2.83%) |
Apr 18, 2024 | 31.98 | 32.53 | 31.95 | 32.48 | 8,174,752 | +0.55(+1.71%) |
Apr 17, 2024 | 31.75 | 31.99 | 31.48 | 31.93 | 8,167,342 | +0.34(+1.09%) |
Apr 16, 2024 | 32.20 | 32.24 | 31.56 | 31.59 | 9,037,633 | -0.75(-2.31%) |
Apr 15, 2024 | 32.81 | 33.01 | 32.20 | 32.33 | 4,966,659 | -0.41(-1.26%) |
Apr 12, 2024 | 33.08 | 33.34 | 32.51 | 32.75 | 5,138,507 | -0.35(-1.07%) |
Apr 11, 2024 | 33.16 | 33.19 | 32.69 | 33.10 | 4,539,417 | +0.01(+0.03%) |
Apr 10, 2024 | 33.54 | 33.55 | 32.84 | 33.09 | 6,799,782 | -0.75(-2.21%) |
Apr 09, 2024 | 33.79 | 33.91 | 33.64 | 33.84 | 3,440,600 | +0.08(+0.23%) |
Apr 08, 2024 | 33.93 | 34.00 | 33.65 | 33.76 | 3,388,264 | -0.11(-0.31%) |
Apr 05, 2024 | 34.01 | 34.02 | 33.66 | 33.87 | 3,803,385 | -0.28(-0.81%) |
Apr 04, 2024 | 34.34 | 34.39 | 33.97 | 34.15 | 4,021,978 | -0.14(-0.42%) |
Apr 03, 2024 | 34.38 | 34.55 | 34.15 | 34.29 | 3,903,239 | -0.06(-0.17%) |
Apr 02, 2024 | 34.39 | 34.43 | 34.10 | 34.35 | 4,632,533 | +0.02(+0.06%) |
Apr 01, 2024 | 34.70 | 34.70 | 34.23 | 34.33 | 4,928,030 | -0.34(-0.97%) |
Mar 28, 2024 | 34.54 | 34.72 | 34.71 | 34.66 | 4,053,930 | +0.18(+0.53%) |
Mar 27, 2024 | 34.16 | 34.48 | 34.04 | 34.48 | 6,227,737 | +0.33(+0.95%) |
Mar 26, 2024 | 34.49 | 34.50 | 34.11 | 34.16 | 2,684,341 | -0.28(-0.81%) |
Mar 25, 2024 | 34.13 | 34.49 | 34.08 | 34.43 | 4,477,676 | +0.47(+1.38%) |
Mar 22, 2024 | 34.24 | 34.30 | 33.89 | 33.96 | 3,254,756 | -0.33(-0.95%) |
Mar 21, 2024 | 34.52 | 34.71 | 34.24 | 34.29 | 3,618,079 | -0.29(-0.83%) |
Mar 20, 2024 | 34.11 | 34.58 | 34.03 | 34.58 | 3,783,462 | +0.33(+0.95%) |
Mar 19, 2024 | 33.98 | 34.34 | 33.90 | 34.25 | 2,881,615 | +0.22(+0.65%) |
Mar 18, 2024 | 34.03 | 34.08 | 33.87 | 34.03 | 5,388,936 | +0.00(+0.00%) |
Mar 15, 2024 | 34.09 | 34.28 | 33.99 | 34.03 | 3,957,200 | -0.14(-0.42%) |
Mar 14, 2024 | 34.67 | 34.67 | 33.99 | 34.17 | 4,125,458 | -0.45(-1.30%) |
Mar 13, 2024 | 34.73 | 34.88 | 34.60 | 34.62 | 2,707,840 | +0.05(+0.14%) |
Mar 12, 2024 | 34.49 | 34.62 | 34.38 | 34.58 | 3,658,862 | +0.07(+0.19%) |
Mar 11, 2024 | 34.36 | 34.52 | 34.22 | 34.51 | 3,831,515 | +0.17(+0.50%) |
Mar 08, 2024 | 34.40 | 34.45 | 34.20 | 34.34 | 5,103,579 | +0.13(+0.39%) |
Mar 07, 2024 | 33.85 | 34.27 | 33.80 | 34.20 | 6,503,560 | +0.62(+1.85%) |
Mar 06, 2024 | 33.59 | 33.93 | 33.51 | 33.58 | 4,559,204 | +0.26(+0.78%) |
Mar 05, 2024 | 33.28 | 33.56 | 33.24 | 33.32 | 4,128,944 | +0.06(+0.17%) |
Mar 04, 2024 | 33.34 | 33.43 | 33.14 | 33.26 | 3,845,214 | -0.08(-0.23%) |
Mar 01, 2024 | 32.98 | 33.43 | 32.94 | 33.34 | 5,447,364 | +0.36(+1.10%) |
Feb 29, 2024 | 32.95 | 33.14 | 32.90 | 32.98 | 8,568,164 | +0.04(+0.12%) |
Feb 28, 2024 | 32.96 | 33.04 | 32.81 | 32.94 | 3,235,441 | -0.11(-0.32%) |
Feb 27, 2024 | 33.17 | 33.31 | 32.96 | 33.04 | 4,158,505 | +0.10(+0.29%) |
Feb 26, 2024 | 33.30 | 33.33 | 32.86 | 32.95 | 10,114,534 | -0.39(-1.18%) |
Feb 23, 2024 | 33.37 | 33.42 | 33.10 | 33.34 | 5,973,010 | -0.10(-0.29%) |
Feb 22, 2024 | 33.33 | 33.48 | 33.14 | 33.44 | 13,815,421 | +0.10(+0.29%) |
Feb 21, 2024 | 33.02 | 33.37 | 33.00 | 33.34 | 7,203,796 | +0.34(+1.05%) |
Feb 20, 2024 | 32.81 | 33.20 | 32.77 | 33.00 | 10,528,277 | +0.02(+0.06%) |
Feb 16, 2024 | 32.55 | 33.05 | 32.54 | 32.98 | 5,751,228 | +0.39(+1.21%) |
Feb 15, 2024 | 31.95 | 32.68 | 31.92 | 32.58 | 5,060,434 | +0.65(+2.04%) |
Feb 14, 2024 | 32.24 | 32.46 | 31.85 | 31.93 | 17,251,908 | +0.70(+2.25%) |
Feb 13, 2024 | 31.75 | 31.83 | 30.93 | 31.23 | 15,524,436 | -0.64(-2.01%) |
Feb 12, 2024 | 31.36 | 31.97 | 31.21 | 31.87 | 10,334,938 | +0.60(+1.93%) |
Feb 09, 2024 | 31.53 | 31.57 | 31.02 | 31.27 | 7,445,243 | -0.11(-0.35%) |
Feb 08, 2024 | 31.42 | 31.50 | 31.22 | 31.38 | 7,311,307 | -0.06(-0.20%) |
Feb 07, 2024 | 31.71 | 31.82 | 31.37 | 31.44 | 6,774,770 | -0.22(-0.69%) |
Feb 06, 2024 | 31.61 | 31.90 | 31.52 | 31.66 | 3,660,950 | +0.07(+0.23%) |
Feb 05, 2024 | 32.12 | 32.13 | 31.56 | 31.59 | 6,854,161 | -0.66(-2.04%) |
Feb 02, 2024 | 32.58 | 32.63 | 31.99 | 32.24 | 5,574,799 | -0.51(-1.56%) |
Feb 01, 2024 | 32.58 | 32.95 | 32.47 | 32.76 | 4,879,417 | +0.33(+1.01%) |
Jan 31, 2024 | 32.88 | 33.03 | 32.39 | 32.43 | 5,895,818 | -0.44(-1.33%) |
Jan 30, 2024 | 32.74 | 32.97 | 32.59 | 32.87 | 7,533,267 | +0.03(+0.08%) |
Jan 29, 2024 | 32.80 | 32.86 | 32.56 | 32.84 | 4,485,644 | +0.04(+0.11%) |
Jan 26, 2024 | 32.63 | 32.90 | 32.56 | 32.80 | 4,505,922 | +0.20(+0.62%) |
Jan 25, 2024 | 32.58 | 32.67 | 32.48 | 32.60 | 9,317,672 | +0.17(+0.54%) |
Jan 24, 2024 | 33.00 | 33.00 | 32.39 | 32.43 | 6,454,761 | -0.30(-0.92%) |
Jan 23, 2024 | 32.72 | 32.93 | 32.65 | 32.73 | 5,949,310 | +0.03(+0.08%) |
Jan 22, 2024 | 32.87 | 32.97 | 32.63 | 32.70 | 9,308,433 | -0.16(-0.50%) |
Jan 19, 2024 | 32.69 | 32.95 | 32.55 | 32.87 | 6,986,346 | +0.17(+0.53%) |
Jan 18, 2024 | 32.92 | 33.13 | 32.61 | 32.69 | 8,146,123 | -0.27(-0.83%) |
Jan 17, 2024 | 33.20 | 33.27 | 32.86 | 32.97 | 7,197,610 | -0.50(-1.50%) |
Jan 16, 2024 | 33.57 | 33.93 | 33.40 | 33.47 | 4,534,457 | -0.18(-0.54%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.60 | 33.65 | 3,128,481 | +0.20(+0.60%) |
Jan 11, 2024 | 33.76 | 33.82 | 33.25 | 33.45 | 3,995,623 | -0.26(-0.76%) |
Jan 10, 2024 | 33.55 | 33.82 | 33.50 | 33.71 | 6,437,702 | +0.18(+0.54%) |
Jan 09, 2024 | 33.91 | 33.94 | 33.51 | 33.52 | 3,240,894 | -0.47(-1.37%) |
Jan 08, 2024 | 33.52 | 34.04 | 33.32 | 33.99 | 5,029,936 | +0.47(+1.39%) |
Jan 05, 2024 | 33.49 | 33.78 | 33.36 | 33.52 | 2,893,150 | +0.18(+0.55%) |
Jan 04, 2024 | 33.48 | 33.70 | 33.31 | 33.34 | 6,308,958 | +0.03(+0.08%) |
Jan 03, 2024 | 33.05 | 33.42 | 33.04 | 33.31 | 3,424,932 | +0.16(+0.47%) |
Jan 02, 2024 | 32.91 | 33.17 | 32.84 | 33.16 | 4,578,511 | +0.26(+0.78%) |
Dec 29, 2023 | 32.96 | 33.00 | 32.83 | 32.90 | 3,838,860 | -0.05(-0.17%) |
Dec 28, 2023 | 33.10 | 33.32 | 32.87 | 32.96 | 3,741,725 | -0.21(-0.63%) |
Dec 27, 2023 | 33.11 | 33.36 | 33.06 | 33.17 | 3,430,488 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.92 | 33.18 | 2,621,952 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.08 | 32.77 | 32.94 | 3,738,031 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,032,453 | +0.42(+1.30%) |
Dec 20, 2023 | 32.88 | 32.98 | 32.28 | 32.29 | 6,332,302 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.93 | 32.49 | 32.81 | 3,784,678 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.68 | 32.34 | 32.44 | 4,142,159 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,854 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.48 | 8,602,749 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.47 | 31.61 | 32.41 | 8,875,821 | +0.73(+2.31%) |
Dec 12, 2023 | 31.94 | 32.08 | 31.45 | 31.68 | 4,298,788 | -0.28(-0.89%) |
Dec 11, 2023 | 31.92 | 32.03 | 31.82 | 31.96 | 4,281,749 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.93 | 31.73 | 31.90 | 3,469,662 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.72 | 31.79 | 3,179,583 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.84 | 31.85 | 4,406,504 | -0.20(-0.63%) |
Dec 05, 2023 | 32.04 | 32.24 | 31.98 | 32.05 | 4,954,525 | -0.05(-0.17%) |
Dec 04, 2023 | 31.93 | 32.24 | 31.89 | 32.11 | 11,472,089 | -0.03(-0.09%) |