Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.33 | 33.83 | 33.12 | 33.75 | 30,360,794 | +0.57(+1.72%) |
May 30, 2024 | 33.12 | 33.39 | 33.08 | 33.18 | 12,508,219 | +0.06(+0.18%) |
May 29, 2024 | 33.09 | 33.35 | 32.96 | 33.12 | 8,687,751 | -0.24(-0.72%) |
May 28, 2024 | 33.65 | 33.80 | 33.33 | 33.36 | 9,985,291 | -0.30(-0.89%) |
May 24, 2024 | 33.47 | 33.70 | 33.39 | 33.66 | 8,886,626 | +0.28(+0.84%) |
May 23, 2024 | 33.92 | 33.99 | 33.32 | 33.38 | 12,498,748 | -0.51(-1.50%) |
May 22, 2024 | 32.99 | 33.93 | 32.98 | 33.89 | 17,453,816 | +0.94(+2.84%) |
May 21, 2024 | 33.23 | 33.24 | 32.82 | 32.95 | 9,198,802 | -0.34(-1.02%) |
May 20, 2024 | 33.41 | 33.51 | 33.03 | 33.29 | 7,828,592 | -0.11(-0.33%) |
May 17, 2024 | 33.80 | 33.82 | 33.35 | 33.40 | 8,248,216 | -0.41(-1.21%) |
May 16, 2024 | 33.77 | 33.88 | 33.61 | 33.81 | 10,198,446 | +0.09(+0.27%) |
May 15, 2024 | 33.95 | 34.22 | 33.67 | 33.72 | 12,577,293 | -0.09(-0.27%) |
May 14, 2024 | 34.40 | 34.55 | 33.69 | 33.81 | 14,051,812 | -0.59(-1.71%) |
May 13, 2024 | 34.46 | 34.50 | 34.01 | 34.40 | 10,075,483 | +0.14(+0.41%) |
May 10, 2024 | 34.48 | 34.56 | 34.12 | 34.26 | 7,862,874 | -0.12(-0.35%) |
May 09, 2024 | 34.10 | 34.53 | 33.96 | 34.38 | 11,420,724 | +0.28(+0.82%) |
May 08, 2024 | 33.77 | 34.13 | 33.72 | 34.10 | 8,121,520 | +0.26(+0.77%) |
May 07, 2024 | 33.75 | 34.02 | 33.73 | 33.84 | 9,580,841 | +0.28(+0.83%) |
May 06, 2024 | 33.75 | 33.86 | 33.43 | 33.56 | 9,025,482 | -0.17(-0.50%) |
May 03, 2024 | 33.70 | 33.85 | 33.54 | 33.73 | 6,655,487 | +0.28(+0.83%) |
May 02, 2024 | 33.19 | 33.64 | 33.04 | 33.45 | 9,491,759 | +0.37(+1.11%) |
May 01, 2024 | 33.09 | 33.40 | 32.84 | 33.08 | 12,271,641 | -0.02(-0.06%) |
Apr 30, 2024 | 33.78 | 33.85 | 33.01 | 33.10 | 17,547,120 | -0.73(-2.15%) |
Apr 29, 2024 | 33.77 | 34.04 | 33.63 | 33.83 | 11,124,562 | -0.04(-0.12%) |
Apr 26, 2024 | 33.52 | 34.05 | 33.45 | 33.87 | 10,700,523 | -0.03(-0.09%) |
Apr 25, 2024 | 33.69 | 34.07 | 33.52 | 33.90 | 12,035,508 | +0.35(+1.04%) |
Apr 24, 2024 | 34.31 | 34.31 | 33.29 | 33.55 | 23,853,478 | -1.05(-3.02%) |
Apr 23, 2024 | 34.50 | 34.84 | 34.38 | 34.59 | 19,342,226 | +0.10(+0.29%) |
Apr 22, 2024 | 34.45 | 34.63 | 34.10 | 34.50 | 14,691,313 | +0.28(+0.82%) |
Apr 19, 2024 | 34.33 | 34.49 | 34.08 | 34.22 | 13,664,680 | -0.05(-0.15%) |
Apr 18, 2024 | 34.62 | 34.95 | 33.96 | 34.27 | 25,800,076 | +0.23(+0.67%) |
Apr 17, 2024 | 34.62 | 34.65 | 33.80 | 34.04 | 24,427,296 | -0.68(-1.95%) |
Apr 16, 2024 | 35.12 | 35.12 | 34.63 | 34.71 | 12,839,997 | -0.30(-0.85%) |
Apr 15, 2024 | 35.58 | 35.70 | 34.85 | 35.01 | 15,689,188 | -0.20(-0.57%) |
Apr 12, 2024 | 35.03 | 35.35 | 34.97 | 35.21 | 15,218,547 | -0.09(-0.25%) |
Apr 11, 2024 | 35.23 | 35.57 | 35.01 | 35.30 | 10,734,092 | +0.02(+0.06%) |
Apr 10, 2024 | 35.41 | 35.53 | 35.14 | 35.28 | 13,759,088 | -0.54(-1.50%) |
Apr 09, 2024 | 35.87 | 36.01 | 35.53 | 35.82 | 12,518,024 | -0.10(-0.28%) |
Apr 08, 2024 | 36.00 | 36.27 | 35.87 | 35.92 | 12,582,786 | -0.25(-0.69%) |
Apr 05, 2024 | 36.15 | 36.37 | 36.02 | 36.17 | 8,895,391 | +0.18(+0.50%) |
Apr 04, 2024 | 36.49 | 36.64 | 35.83 | 35.99 | 12,482,271 | -0.30(-0.82%) |
Apr 03, 2024 | 36.38 | 36.69 | 36.15 | 36.29 | 9,232,666 | -0.09(-0.25%) |
Apr 02, 2024 | 36.58 | 36.71 | 36.17 | 36.38 | 10,674,076 | -0.27(-0.73%) |
Apr 01, 2024 | 36.85 | 36.87 | 36.43 | 36.65 | 12,223,112 | -0.29(-0.78%) |
Mar 28, 2024 | 36.80 | 37.04 | 36.56 | 36.94 | 8,690,884 | +0.23(+0.62%) |
Mar 27, 2024 | 36.21 | 36.73 | 36.11 | 36.71 | 8,609,315 | +0.71(+1.97%) |
Mar 26, 2024 | 35.73 | 36.55 | 35.57 | 36.00 | 14,914,725 | -0.71(-1.93%) |
Mar 25, 2024 | 37.21 | 37.27 | 36.62 | 36.71 | 9,699,409 | -0.51(-1.37%) |
Mar 22, 2024 | 37.83 | 37.89 | 37.20 | 37.22 | 10,474,965 | -0.52(-1.37%) |
Mar 21, 2024 | 37.68 | 37.74 | 37.33 | 37.73 | 10,550,528 | +0.26(+0.69%) |
Mar 20, 2024 | 36.81 | 37.54 | 36.66 | 37.47 | 13,942,118 | +0.63(+1.70%) |
Mar 19, 2024 | 37.19 | 37.31 | 36.73 | 36.85 | 14,954,247 | -0.33(-0.88%) |
Mar 18, 2024 | 36.87 | 37.20 | 36.78 | 37.18 | 9,448,139 | +0.34(+0.92%) |
Mar 15, 2024 | 36.99 | 37.23 | 36.79 | 36.84 | 18,013,598 | -0.06(-0.16%) |
Mar 14, 2024 | 37.72 | 37.72 | 36.57 | 36.90 | 13,720,422 | -0.75(-1.99%) |
Mar 13, 2024 | 37.72 | 37.79 | 37.36 | 37.64 | 12,485,906 | -0.04(-0.11%) |
Mar 12, 2024 | 37.78 | 38.00 | 37.57 | 37.68 | 10,384,348 | -0.22(-0.58%) |
Mar 11, 2024 | 38.10 | 38.21 | 37.71 | 37.90 | 5,997,012 | -0.15(-0.39%) |
Mar 08, 2024 | 37.80 | 38.19 | 37.75 | 38.05 | 7,712,249 | +0.27(+0.71%) |
Mar 07, 2024 | 38.27 | 38.32 | 37.73 | 37.78 | 8,145,563 | -0.17(-0.45%) |
Mar 06, 2024 | 38.07 | 38.37 | 37.90 | 37.95 | 8,616,584 | -0.16(-0.42%) |
Mar 05, 2024 | 38.30 | 38.47 | 37.94 | 38.11 | 11,377,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.03 | 38.26 | 37.96 | 38.24 | 7,958,109 | +0.15(+0.39%) |
Mar 01, 2024 | 37.65 | 38.11 | 37.49 | 38.09 | 7,919,506 | +0.29(+0.76%) |
Feb 29, 2024 | 37.72 | 37.96 | 37.59 | 37.80 | 14,413,616 | +0.26(+0.69%) |
Feb 28, 2024 | 37.70 | 37.96 | 37.52 | 37.54 | 10,929,323 | -0.16(-0.42%) |
Feb 27, 2024 | 37.94 | 37.97 | 37.54 | 37.70 | 8,937,372 | -0.22(-0.58%) |
Feb 26, 2024 | 38.01 | 38.44 | 37.89 | 37.92 | 15,495,517 | -0.15(-0.39%) |
Feb 23, 2024 | 37.68 | 39.85 | 37.60 | 38.07 | 26,833,938 | +0.44(+1.16%) |
Feb 22, 2024 | 36.96 | 37.77 | 36.84 | 37.63 | 17,967,524 | +0.78(+2.13%) |
Feb 21, 2024 | 36.75 | 36.90 | 36.58 | 36.85 | 10,077,992 | +0.24(+0.65%) |
Feb 20, 2024 | 36.51 | 36.67 | 36.20 | 36.61 | 14,397,683 | +0.14(+0.38%) |
Feb 16, 2024 | 36.64 | 36.77 | 36.40 | 36.47 | 12,754,565 | -0.28(-0.76%) |
Feb 15, 2024 | 36.93 | 37.14 | 36.64 | 36.75 | 9,646,528 | +0.00(+0.00%) |
Feb 14, 2024 | 36.38 | 36.81 | 36.34 | 36.75 | 8,368,979 | +0.39(+1.07%) |
Feb 13, 2024 | 36.52 | 36.59 | 36.10 | 36.36 | 11,317,933 | -0.26(-0.71%) |
Feb 12, 2024 | 36.54 | 36.68 | 36.17 | 36.62 | 11,764,132 | -0.02(-0.05%) |
Feb 09, 2024 | 36.87 | 36.97 | 36.49 | 36.64 | 9,503,406 | -0.18(-0.49%) |
Feb 08, 2024 | 36.81 | 36.89 | 36.47 | 36.82 | 8,546,630 | +0.08(+0.22%) |
Feb 07, 2024 | 36.95 | 37.12 | 36.74 | 36.74 | 9,600,784 | -0.03(-0.08%) |
Feb 06, 2024 | 36.58 | 36.90 | 36.40 | 36.77 | 9,201,209 | +0.29(+0.79%) |
Feb 05, 2024 | 35.99 | 36.68 | 35.96 | 36.48 | 11,700,393 | +0.20(+0.55%) |
Feb 02, 2024 | 36.00 | 36.50 | 35.83 | 36.28 | 13,491,902 | +0.25(+0.69%) |
Feb 01, 2024 | 35.51 | 36.03 | 35.40 | 36.03 | 13,235,917 | +0.58(+1.62%) |
Jan 31, 2024 | 35.72 | 35.88 | 35.41 | 35.46 | 15,653,572 | -0.15(-0.42%) |
Jan 30, 2024 | 35.06 | 35.75 | 35.03 | 35.61 | 13,709,445 | +0.26(+0.73%) |
Jan 29, 2024 | 34.94 | 35.39 | 34.81 | 35.35 | 11,299,174 | +0.20(+0.56%) |
Jan 26, 2024 | 34.83 | 35.26 | 34.58 | 35.15 | 21,630,814 | +0.39(+1.11%) |
Jan 25, 2024 | 34.29 | 34.77 | 33.22 | 34.76 | 20,111,078 | +0.61(+1.77%) |
Jan 24, 2024 | 34.76 | 34.76 | 34.10 | 34.16 | 17,923,014 | -0.49(-1.40%) |
Jan 23, 2024 | 34.54 | 34.70 | 34.36 | 34.64 | 10,207,382 | +0.13(+0.37%) |
Jan 22, 2024 | 34.46 | 34.74 | 34.27 | 34.52 | 15,277,663 | +0.20(+0.58%) |
Jan 19, 2024 | 34.19 | 34.54 | 34.08 | 34.32 | 18,437,972 | +0.10(+0.29%) |
Jan 18, 2024 | 34.14 | 34.36 | 33.98 | 34.22 | 17,790,720 | +0.06(+0.17%) |
Jan 17, 2024 | 34.17 | 34.32 | 33.95 | 34.16 | 10,555,855 | -0.35(-1.01%) |
Jan 16, 2024 | 34.55 | 34.72 | 34.34 | 34.51 | 9,821,739 | -0.12(-0.34%) |
Jan 12, 2024 | 34.49 | 34.65 | 34.24 | 34.62 | 5,766,440 | +0.29(+0.84%) |
Jan 11, 2024 | 34.43 | 34.43 | 34.02 | 34.34 | 7,804,689 | -0.13(-0.37%) |
Jan 10, 2024 | 34.39 | 34.52 | 34.28 | 34.47 | 6,491,665 | +0.09(+0.26%) |
Jan 09, 2024 | 34.14 | 34.41 | 34.07 | 34.38 | 7,908,716 | -0.08(-0.23%) |
Jan 08, 2024 | 34.51 | 34.53 | 34.17 | 34.46 | 9,038,658 | +0.07(+0.20%) |
Jan 05, 2024 | 34.44 | 34.67 | 34.33 | 34.39 | 7,167,255 | -0.10(-0.29%) |
Jan 04, 2024 | 34.36 | 34.74 | 34.36 | 34.49 | 9,346,496 | +0.06(+0.17%) |
Jan 03, 2024 | 34.41 | 34.68 | 34.29 | 34.43 | 10,900,617 | +0.04(+0.12%) |
Jan 02, 2024 | 34.41 | 34.74 | 34.22 | 34.39 | 9,348,155 | -0.05(-0.14%) |
Dec 29, 2023 | 34.46 | 34.55 | 34.32 | 34.44 | 6,757,713 | -0.07(-0.20%) |
Dec 28, 2023 | 34.49 | 34.58 | 34.37 | 34.51 | 4,827,738 | +0.09(+0.26%) |
Dec 27, 2023 | 34.53 | 34.64 | 34.33 | 34.42 | 9,699,295 | -0.30(-0.86%) |
Dec 26, 2023 | 34.40 | 34.85 | 34.34 | 34.71 | 6,099,765 | +0.32(+0.92%) |
Dec 22, 2023 | 34.32 | 34.57 | 34.30 | 34.40 | 6,305,422 | +0.17(+0.49%) |
Dec 21, 2023 | 34.21 | 34.26 | 33.96 | 34.23 | 9,896,943 | +0.10(+0.29%) |
Dec 20, 2023 | 34.08 | 34.60 | 33.99 | 34.13 | 9,930,959 | -0.22(-0.64%) |
Dec 19, 2023 | 34.08 | 34.38 | 33.96 | 34.35 | 10,006,360 | +0.25(+0.73%) |
Dec 18, 2023 | 33.95 | 34.32 | 33.89 | 34.10 | 11,022,093 | +0.33(+0.97%) |
Dec 15, 2023 | 33.53 | 33.85 | 33.32 | 33.77 | 33,156,332 | +0.16(+0.47%) |
Dec 14, 2023 | 33.29 | 33.81 | 33.18 | 33.61 | 17,423,788 | +0.60(+1.81%) |
Dec 13, 2023 | 32.95 | 33.11 | 32.55 | 33.02 | 18,165,524 | +0.02(+0.06%) |
Dec 12, 2023 | 33.16 | 33.21 | 32.91 | 33.00 | 9,795,145 | +0.02(+0.06%) |
Dec 11, 2023 | 33.02 | 33.09 | 32.89 | 32.98 | 11,184,441 | +0.24(+0.73%) |
Dec 08, 2023 | 33.22 | 33.26 | 32.71 | 32.74 | 15,863,986 | -0.54(-1.61%) |
Dec 07, 2023 | 33.50 | 33.57 | 33.21 | 33.27 | 10,739,052 | -0.02(-0.06%) |
Dec 06, 2023 | 33.29 | 33.34 | 33.01 | 33.29 | 10,742,202 | +0.23(+0.69%) |
Dec 05, 2023 | 33.22 | 33.22 | 32.91 | 33.07 | 7,788,560 | -0.37(-1.10%) |
Dec 04, 2023 | 33.09 | 33.60 | 33.05 | 33.43 | 17,045,466 | +0.26(+0.78%) |