Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.91 | 32.07 | 31.09 | 31.42 | 36,687,464 | -0.32(-1.01%) |
May 21, 2024 | 31.98 | 32.24 | 31.62 | 31.74 | 42,965,584 | -0.36(-1.12%) |
May 20, 2024 | 31.85 | 32.42 | 31.76 | 32.10 | 31,963,882 | +0.27(+0.85%) |
May 17, 2024 | 32.06 | 32.11 | 31.59 | 31.83 | 41,465,076 | -0.20(-0.62%) |
May 16, 2024 | 31.63 | 32.26 | 31.52 | 32.03 | 47,767,416 | +0.76(+2.43%) |
May 15, 2024 | 31.38 | 31.40 | 30.81 | 31.27 | 36,956,484 | +0.22(+0.71%) |
May 14, 2024 | 30.62 | 31.11 | 30.61 | 31.05 | 47,735,052 | +0.54(+1.77%) |
May 13, 2024 | 30.03 | 31.13 | 30.00 | 30.51 | 51,431,292 | +0.66(+2.21%) |
May 10, 2024 | 30.33 | 30.45 | 29.84 | 29.85 | 42,931,792 | -0.24(-0.80%) |
May 09, 2024 | 29.93 | 30.39 | 29.80 | 30.09 | 44,980,012 | +0.09(+0.30%) |
May 08, 2024 | 30.00 | 30.15 | 29.73 | 30.00 | 63,757,296 | -0.68(-2.22%) |
May 07, 2024 | 31.09 | 31.45 | 30.61 | 30.68 | 44,635,800 | -0.29(-0.94%) |
May 06, 2024 | 31.11 | 31.20 | 30.73 | 30.97 | 36,201,064 | +0.20(+0.63%) |
May 03, 2024 | 30.85 | 30.93 | 30.58 | 30.77 | 36,944,404 | +0.39(+1.28%) |
May 02, 2024 | 30.47 | 30.55 | 30.07 | 30.39 | 51,149,428 | +0.14(+0.46%) |
May 01, 2024 | 30.05 | 30.91 | 29.90 | 30.25 | 60,857,380 | -0.10(-0.33%) |
Apr 30, 2024 | 30.91 | 31.05 | 30.30 | 30.35 | 72,611,272 | -0.89(-2.84%) |
Apr 29, 2024 | 31.73 | 31.78 | 30.94 | 31.23 | 58,790,000 | -0.52(-1.63%) |
Apr 26, 2024 | 31.65 | 32.11 | 30.52 | 31.75 | 120,330,904 | -3.22(-9.20%) |
Apr 25, 2024 | 34.42 | 35.15 | 34.36 | 34.97 | 66,551,920 | +0.61(+1.77%) |
Apr 24, 2024 | 34.72 | 35.04 | 34.20 | 34.36 | 53,402,192 | +0.22(+0.64%) |
Apr 23, 2024 | 34.19 | 34.46 | 34.04 | 34.14 | 46,978,920 | -0.13(-0.38%) |
Apr 22, 2024 | 34.28 | 34.43 | 33.94 | 34.27 | 40,054,568 | +0.21(+0.61%) |
Apr 19, 2024 | 34.99 | 34.99 | 34.04 | 34.06 | 59,355,072 | -0.84(-2.40%) |
Apr 18, 2024 | 35.28 | 35.52 | 34.63 | 34.90 | 42,488,452 | -0.64(-1.79%) |
Apr 17, 2024 | 35.95 | 35.98 | 35.23 | 35.54 | 41,327,888 | -0.58(-1.60%) |
Apr 16, 2024 | 36.12 | 36.36 | 35.62 | 36.11 | 30,711,634 | -0.05(-0.14%) |
Apr 15, 2024 | 35.89 | 36.55 | 35.74 | 36.16 | 50,934,748 | +0.62(+1.74%) |
Apr 12, 2024 | 36.54 | 36.55 | 35.46 | 35.55 | 80,581,240 | -1.93(-5.16%) |
Apr 11, 2024 | 37.28 | 37.52 | 36.93 | 37.48 | 42,026,860 | +0.43(+1.16%) |
Apr 10, 2024 | 37.87 | 38.07 | 36.87 | 37.05 | 51,286,432 | -1.13(-2.95%) |
Apr 09, 2024 | 37.90 | 38.42 | 37.17 | 38.17 | 79,033,960 | +0.35(+0.92%) |
Apr 08, 2024 | 38.48 | 38.70 | 37.76 | 37.83 | 57,183,036 | -0.73(-1.89%) |
Apr 05, 2024 | 39.19 | 39.30 | 38.35 | 38.55 | 67,559,720 | -1.02(-2.57%) |
Apr 04, 2024 | 40.43 | 40.61 | 39.54 | 39.57 | 57,511,204 | -0.60(-1.49%) |
Apr 03, 2024 | 41.23 | 41.48 | 40.06 | 40.17 | 83,967,096 | -3.60(-8.22%) |
Apr 02, 2024 | 43.74 | 43.90 | 43.32 | 43.76 | 32,784,018 | -0.58(-1.30%) |
Apr 01, 2024 | 44.11 | 45.23 | 44.00 | 44.34 | 31,806,898 | +0.35(+0.79%) |
Mar 28, 2024 | 43.58 | 43.97 | 43.53 | 43.99 | 54,512,264 | +0.40(+0.91%) |
Mar 27, 2024 | 42.37 | 43.65 | 42.33 | 43.59 | 51,212,032 | +1.77(+4.24%) |
Mar 26, 2024 | 41.78 | 42.09 | 41.49 | 41.82 | 39,259,696 | +0.16(+0.38%) |
Mar 25, 2024 | 40.72 | 42.04 | 40.41 | 41.66 | 47,449,036 | -0.74(-1.74%) |
Mar 22, 2024 | 42.08 | 42.63 | 41.92 | 42.40 | 28,618,938 | +0.15(+0.35%) |
Mar 21, 2024 | 42.82 | 43.42 | 42.15 | 42.25 | 51,002,968 | +0.22(+0.52%) |
Mar 20, 2024 | 42.82 | 42.84 | 41.24 | 42.03 | 75,148,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.08 | 42.12 | 41.27 | 41.88 | 34,788,304 | -0.66(-1.55%) |
Mar 18, 2024 | 42.92 | 43.20 | 42.42 | 42.54 | 27,918,704 | +0.07(+0.16%) |
Mar 15, 2024 | 42.28 | 42.98 | 42.18 | 42.47 | 67,224,808 | -0.11(-0.26%) |
Mar 14, 2024 | 43.06 | 43.17 | 42.34 | 42.58 | 38,240,488 | -0.48(-1.11%) |
Mar 13, 2024 | 44.33 | 44.80 | 43.03 | 43.06 | 53,464,388 | -2.00(-4.44%) |
Mar 12, 2024 | 44.88 | 45.08 | 44.28 | 45.06 | 31,897,228 | +0.38(+0.85%) |
Mar 11, 2024 | 43.69 | 44.75 | 43.48 | 44.68 | 35,175,120 | +0.86(+1.95%) |
Mar 08, 2024 | 46.25 | 46.44 | 43.82 | 43.82 | 55,139,988 | -2.14(-4.66%) |
Mar 07, 2024 | 45.37 | 46.23 | 45.00 | 45.96 | 49,992,620 | +1.63(+3.68%) |
Mar 06, 2024 | 43.75 | 45.32 | 43.38 | 44.33 | 52,782,876 | +1.34(+3.13%) |
Mar 05, 2024 | 44.38 | 44.69 | 42.52 | 42.99 | 56,875,612 | -2.44(-5.37%) |
Mar 04, 2024 | 44.09 | 46.42 | 43.67 | 45.43 | 60,168,088 | +1.78(+4.08%) |
Mar 01, 2024 | 43.23 | 44.09 | 42.96 | 43.64 | 41,594,336 | +0.77(+1.79%) |
Feb 29, 2024 | 42.20 | 42.98 | 42.18 | 42.88 | 49,029,500 | +1.06(+2.52%) |
Feb 28, 2024 | 42.27 | 42.28 | 41.74 | 41.82 | 26,983,506 | -0.74(-1.73%) |
Feb 27, 2024 | 43.08 | 43.09 | 42.34 | 42.56 | 25,239,286 | -0.26(-0.60%) |
Feb 26, 2024 | 43.32 | 43.50 | 42.65 | 42.82 | 27,855,922 | +0.00(+0.00%) |
Feb 23, 2024 | 42.96 | 43.33 | 42.49 | 42.82 | 34,000,260 | +0.01(+0.02%) |
Feb 22, 2024 | 44.50 | 44.50 | 42.36 | 42.81 | 62,957,396 | -0.49(-1.13%) |
Feb 21, 2024 | 44.30 | 44.51 | 42.91 | 43.29 | 57,719,396 | -1.05(-2.36%) |
Feb 20, 2024 | 44.08 | 44.99 | 43.24 | 44.34 | 61,708,316 | +1.01(+2.32%) |
Feb 16, 2024 | 43.85 | 44.04 | 42.95 | 43.33 | 30,117,114 | -0.54(-1.23%) |
Feb 15, 2024 | 44.58 | 45.09 | 43.84 | 43.87 | 44,201,900 | -0.14(-0.32%) |
Feb 14, 2024 | 43.64 | 44.11 | 43.21 | 44.01 | 36,400,280 | +1.03(+2.39%) |
Feb 13, 2024 | 42.83 | 43.45 | 42.59 | 42.99 | 36,748,468 | -0.87(-1.98%) |
Feb 12, 2024 | 43.21 | 44.86 | 43.14 | 43.85 | 51,287,672 | +0.72(+1.66%) |
Feb 09, 2024 | 42.38 | 43.34 | 42.22 | 43.13 | 51,400,892 | +0.81(+1.91%) |
Feb 08, 2024 | 42.55 | 42.80 | 42.16 | 42.33 | 33,312,078 | -0.28(-0.65%) |
Feb 07, 2024 | 42.72 | 42.92 | 42.38 | 42.61 | 34,382,680 | +0.04(+0.09%) |
Feb 06, 2024 | 42.53 | 42.61 | 41.97 | 42.57 | 34,190,188 | +0.09(+0.22%) |
Feb 05, 2024 | 42.32 | 42.85 | 42.13 | 42.47 | 29,075,706 | +0.17(+0.40%) |
Feb 02, 2024 | 42.70 | 42.84 | 41.31 | 42.30 | 54,059,628 | -0.75(-1.75%) |
Feb 01, 2024 | 42.85 | 43.27 | 42.19 | 43.06 | 38,875,144 | +0.28(+0.65%) |
Jan 31, 2024 | 42.27 | 43.48 | 42.07 | 42.78 | 51,881,320 | +0.16(+0.37%) |
Jan 30, 2024 | 43.37 | 43.52 | 42.59 | 42.62 | 48,216,012 | -0.91(-2.10%) |
Jan 29, 2024 | 43.41 | 43.68 | 42.51 | 43.53 | 52,095,384 | +0.19(+0.44%) |
Jan 26, 2024 | 43.87 | 45.09 | 43.05 | 43.35 | 128,561,232 | -5.86(-11.91%) |
Jan 25, 2024 | 49.65 | 49.95 | 48.63 | 49.21 | 83,983,240 | +0.46(+0.94%) |
Jan 24, 2024 | 48.83 | 49.42 | 47.93 | 48.75 | 49,547,708 | +0.20(+0.41%) |
Jan 23, 2024 | 47.79 | 48.60 | 46.99 | 48.55 | 37,526,624 | +0.67(+1.39%) |
Jan 22, 2024 | 48.51 | 48.83 | 47.31 | 47.88 | 45,886,228 | +0.07(+0.15%) |
Jan 19, 2024 | 46.67 | 48.42 | 46.12 | 47.82 | 56,371,928 | +1.40(+3.02%) |
Jan 18, 2024 | 46.70 | 47.24 | 45.85 | 46.41 | 46,976,528 | +0.68(+1.48%) |
Jan 17, 2024 | 46.10 | 46.09 | 45.33 | 45.74 | 33,714,464 | -0.99(-2.12%) |
Jan 16, 2024 | 46.65 | 46.89 | 46.06 | 46.73 | 44,007,532 | -0.06(-0.13%) |
Jan 12, 2024 | 47.27 | 47.34 | 46.29 | 46.79 | 27,781,208 | -0.52(-1.09%) |
Jan 11, 2024 | 47.11 | 47.51 | 46.40 | 47.31 | 31,912,410 | +0.17(+0.36%) |
Jan 10, 2024 | 47.90 | 47.96 | 46.61 | 47.14 | 31,659,150 | -0.58(-1.21%) |
Jan 09, 2024 | 47.68 | 48.22 | 47.46 | 47.72 | 30,278,782 | -0.40(-0.83%) |
Jan 08, 2024 | 46.74 | 48.42 | 46.64 | 48.11 | 42,390,640 | +1.55(+3.33%) |
Jan 05, 2024 | 46.70 | 47.50 | 46.31 | 46.56 | 34,584,604 | +0.02(+0.04%) |
Jan 04, 2024 | 45.40 | 46.83 | 44.93 | 46.54 | 48,533,660 | -0.18(-0.38%) |
Jan 03, 2024 | 46.77 | 47.48 | 46.47 | 46.72 | 36,081,620 | -0.74(-1.57%) |
Jan 02, 2024 | 48.86 | 49.04 | 47.12 | 47.47 | 46,169,484 | -2.43(-4.88%) |
Dec 29, 2023 | 49.95 | 50.22 | 49.42 | 49.90 | 29,493,914 | -0.14(-0.28%) |
Dec 28, 2023 | 50.46 | 50.52 | 49.81 | 50.04 | 27,850,682 | -0.37(-0.73%) |
Dec 27, 2023 | 50.28 | 50.92 | 49.84 | 50.41 | 52,486,452 | +0.26(+0.51%) |
Dec 26, 2023 | 48.58 | 50.16 | 48.37 | 50.15 | 60,634,900 | +2.48(+5.21%) |
Dec 22, 2023 | 46.92 | 47.82 | 46.87 | 47.67 | 30,309,112 | +0.91(+1.95%) |
Dec 21, 2023 | 46.16 | 46.79 | 45.70 | 46.75 | 28,495,078 | +1.31(+2.88%) |
Dec 20, 2023 | 46.32 | 46.62 | 45.38 | 45.44 | 37,681,200 | -0.89(-1.93%) |
Dec 19, 2023 | 45.28 | 46.36 | 45.19 | 46.34 | 36,118,296 | +0.96(+2.12%) |
Dec 18, 2023 | 45.83 | 45.91 | 45.08 | 45.37 | 28,076,008 | -0.47(-1.02%) |
Dec 15, 2023 | 45.62 | 46.94 | 45.35 | 45.84 | 85,330,504 | +0.97(+2.17%) |
Dec 14, 2023 | 44.70 | 46.74 | 44.34 | 44.87 | 71,058,096 | +0.61(+1.37%) |
Dec 13, 2023 | 43.77 | 44.41 | 43.03 | 44.26 | 35,242,800 | +0.53(+1.20%) |
Dec 12, 2023 | 44.05 | 44.13 | 43.33 | 43.73 | 32,260,528 | -0.50(-1.12%) |
Dec 11, 2023 | 42.86 | 44.42 | 42.78 | 44.23 | 48,592,572 | +1.83(+4.31%) |
Dec 08, 2023 | 41.55 | 42.66 | 41.52 | 42.40 | 43,114,876 | +0.55(+1.30%) |
Dec 07, 2023 | 41.46 | 42.14 | 40.89 | 41.86 | 29,311,800 | +0.87(+2.13%) |
Dec 06, 2023 | 42.18 | 42.29 | 40.88 | 40.98 | 32,205,542 | -0.65(-1.55%) |
Dec 05, 2023 | 41.62 | 42.00 | 41.32 | 41.63 | 32,065,224 | -0.43(-1.02%) |
Dec 04, 2023 | 43.00 | 43.01 | 41.40 | 42.06 | 50,757,196 | -1.38(-3.18%) |