Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.10 | 35.54 | 34.28 | 34.75 | 9,609,560 | -0.52(-1.47%) |
May 17, 2024 | 34.55 | 35.69 | 34.31 | 35.27 | 19,446,006 | +1.00(+2.92%) |
May 16, 2024 | 34.50 | 34.59 | 32.09 | 34.27 | 23,761,784 | +0.65(+1.93%) |
May 15, 2024 | 33.92 | 33.92 | 33.18 | 33.62 | 10,844,563 | +0.27(+0.81%) |
May 14, 2024 | 32.96 | 33.45 | 32.69 | 33.35 | 9,956,854 | -0.43(-1.27%) |
May 13, 2024 | 33.41 | 34.60 | 33.37 | 33.78 | 15,262,303 | +1.58(+4.91%) |
May 10, 2024 | 32.69 | 32.95 | 32.14 | 32.20 | 7,127,620 | -0.17(-0.53%) |
May 09, 2024 | 32.64 | 32.92 | 31.95 | 32.37 | 6,496,241 | +0.42(+1.31%) |
May 08, 2024 | 31.41 | 32.09 | 31.34 | 31.95 | 5,586,745 | -0.18(-0.56%) |
May 07, 2024 | 31.98 | 32.34 | 31.89 | 32.13 | 6,365,334 | -0.58(-1.77%) |
May 06, 2024 | 32.75 | 33.03 | 32.55 | 32.71 | 8,001,640 | -0.16(-0.49%) |
May 03, 2024 | 32.80 | 32.94 | 32.33 | 32.87 | 11,366,611 | +0.23(+0.70%) |
May 02, 2024 | 30.78 | 32.86 | 30.73 | 32.64 | 26,778,156 | +3.38(+11.55%) |
May 01, 2024 | 28.86 | 29.57 | 28.71 | 29.26 | 7,694,178 | +0.37(+1.28%) |
Apr 30, 2024 | 29.27 | 29.55 | 28.86 | 28.89 | 9,343,024 | -1.00(-3.35%) |
Apr 29, 2024 | 29.99 | 30.35 | 29.64 | 29.89 | 9,075,199 | -0.45(-1.48%) |
Apr 26, 2024 | 29.89 | 30.46 | 29.73 | 30.34 | 22,195,540 | +1.75(+6.12%) |
Apr 25, 2024 | 28.14 | 28.71 | 28.11 | 28.59 | 11,057,744 | +0.32(+1.13%) |
Apr 24, 2024 | 28.19 | 28.40 | 27.98 | 28.27 | 11,170,340 | +0.72(+2.61%) |
Apr 23, 2024 | 27.34 | 27.64 | 27.13 | 27.55 | 11,828,353 | +0.56(+2.07%) |
Apr 22, 2024 | 25.70 | 27.02 | 25.68 | 26.99 | 17,266,420 | +1.48(+5.80%) |
Apr 19, 2024 | 24.98 | 25.53 | 24.83 | 25.51 | 14,563,100 | +0.05(+0.20%) |
Apr 18, 2024 | 24.94 | 25.73 | 24.93 | 25.46 | 10,089,338 | +0.31(+1.23%) |
Apr 17, 2024 | 25.27 | 25.62 | 25.10 | 25.15 | 5,680,721 | +0.09(+0.36%) |
Apr 16, 2024 | 25.04 | 25.38 | 24.66 | 25.06 | 7,521,585 | -0.36(-1.42%) |
Apr 15, 2024 | 25.89 | 26.18 | 25.30 | 25.42 | 10,547,800 | +0.03(+0.12%) |
Apr 12, 2024 | 26.05 | 26.06 | 25.38 | 25.39 | 15,121,929 | -1.60(-5.93%) |
Apr 11, 2024 | 27.02 | 27.32 | 26.71 | 26.99 | 6,207,844 | +0.32(+1.20%) |
Apr 10, 2024 | 26.62 | 27.07 | 26.42 | 26.67 | 6,010,296 | -0.03(-0.11%) |
Apr 09, 2024 | 26.10 | 26.73 | 25.98 | 26.70 | 11,751,817 | +0.76(+2.93%) |
Apr 08, 2024 | 26.10 | 26.33 | 25.87 | 25.94 | 5,570,685 | -0.08(-0.31%) |
Apr 05, 2024 | 26.20 | 26.29 | 25.96 | 26.02 | 5,699,383 | -0.10(-0.38%) |
Apr 04, 2024 | 27.00 | 27.02 | 26.10 | 26.12 | 8,575,067 | -0.39(-1.47%) |
Apr 03, 2024 | 26.65 | 26.81 | 26.30 | 26.51 | 10,460,071 | -0.52(-1.94%) |
Apr 02, 2024 | 26.93 | 27.33 | 26.86 | 27.04 | 12,882,932 | +0.05(+0.18%) |
Apr 01, 2024 | 27.22 | 27.59 | 26.83 | 26.99 | 11,314,892 | +0.36(+1.35%) |
Mar 28, 2024 | 26.73 | 26.67 | 26.60 | 26.63 | 16,799,290 | +0.16(+0.59%) |
Mar 27, 2024 | 25.55 | 26.58 | 25.46 | 26.47 | 16,680,076 | +0.85(+3.30%) |
Mar 26, 2024 | 26.19 | 26.21 | 25.61 | 25.63 | 8,624,268 | -0.43(-1.64%) |
Mar 25, 2024 | 25.76 | 26.30 | 25.73 | 26.05 | 15,360,694 | +0.29(+1.13%) |
Mar 22, 2024 | 25.58 | 25.88 | 25.32 | 25.76 | 14,289,920 | -0.53(-2.03%) |
Mar 21, 2024 | 27.22 | 27.38 | 26.26 | 26.30 | 15,954,351 | -1.06(-3.87%) |
Mar 20, 2024 | 27.06 | 27.39 | 26.84 | 27.36 | 15,167,604 | +0.53(+1.99%) |
Mar 19, 2024 | 26.73 | 26.82 | 26.21 | 26.82 | 13,884,507 | -0.25(-0.93%) |
Mar 18, 2024 | 26.66 | 27.32 | 26.64 | 27.07 | 16,435,048 | +0.39(+1.46%) |
Mar 15, 2024 | 26.19 | 27.07 | 25.98 | 26.68 | 18,641,620 | +0.39(+1.48%) |
Mar 14, 2024 | 26.53 | 26.55 | 25.91 | 26.30 | 17,246,124 | -0.93(-3.43%) |
Mar 13, 2024 | 26.50 | 27.75 | 26.50 | 27.23 | 25,983,670 | +0.62(+2.34%) |
Mar 12, 2024 | 26.11 | 26.84 | 26.06 | 26.61 | 24,748,964 | +1.26(+4.99%) |
Mar 11, 2024 | 24.89 | 25.62 | 24.87 | 25.34 | 22,110,916 | +1.28(+5.33%) |
Mar 08, 2024 | 23.20 | 24.25 | 23.12 | 24.06 | 26,757,888 | +0.74(+3.17%) |
Mar 07, 2024 | 23.84 | 23.86 | 22.99 | 23.32 | 17,971,962 | -0.89(-3.69%) |
Mar 06, 2024 | 24.16 | 24.95 | 23.65 | 24.22 | 55,959,564 | +3.37(+16.18%) |
Mar 05, 2024 | 20.75 | 21.07 | 20.59 | 20.84 | 19,016,050 | -0.43(-2.01%) |
Mar 04, 2024 | 22.15 | 22.19 | 21.00 | 21.27 | 29,260,228 | -1.09(-4.87%) |
Mar 01, 2024 | 22.36 | 22.62 | 22.21 | 22.36 | 13,370,978 | +0.37(+1.68%) |
Feb 29, 2024 | 22.21 | 22.47 | 21.89 | 21.99 | 15,050,821 | -0.18(-0.83%) |
Feb 28, 2024 | 22.68 | 22.75 | 22.14 | 22.17 | 15,646,596 | -1.23(-5.27%) |
Feb 27, 2024 | 23.40 | 23.68 | 23.26 | 23.41 | 9,620,932 | +0.37(+1.60%) |
Feb 26, 2024 | 23.11 | 23.35 | 22.93 | 23.04 | 6,952,801 | -0.19(-0.84%) |
Feb 23, 2024 | 23.36 | 23.53 | 23.00 | 23.23 | 11,736,991 | -0.06(-0.25%) |
Feb 22, 2024 | 23.33 | 23.49 | 23.00 | 23.29 | 7,767,226 | +0.17(+0.71%) |
Feb 21, 2024 | 23.23 | 23.55 | 23.03 | 23.13 | 10,937,139 | +0.54(+2.41%) |
Feb 20, 2024 | 23.10 | 23.14 | 22.41 | 22.58 | 12,999,921 | -0.96(-4.09%) |
Feb 16, 2024 | 23.72 | 23.96 | 23.52 | 23.55 | 11,996,590 | +0.64(+2.80%) |
Feb 15, 2024 | 22.81 | 23.28 | 22.78 | 22.90 | 11,618,096 | +0.41(+1.82%) |
Feb 14, 2024 | 22.19 | 22.50 | 22.09 | 22.50 | 9,503,452 | +0.98(+4.56%) |
Feb 13, 2024 | 21.87 | 22.09 | 21.45 | 21.51 | 7,418,876 | -0.74(-3.32%) |
Feb 12, 2024 | 21.95 | 22.58 | 21.94 | 22.25 | 10,901,142 | +0.50(+2.28%) |
Feb 09, 2024 | 21.62 | 21.83 | 21.18 | 21.76 | 9,574,493 | +0.32(+1.50%) |
Feb 08, 2024 | 21.99 | 22.02 | 21.41 | 21.44 | 11,449,886 | -0.97(-4.34%) |
Feb 07, 2024 | 22.24 | 22.76 | 22.06 | 22.41 | 17,814,538 | -1.03(-4.40%) |
Feb 06, 2024 | 23.07 | 23.46 | 22.65 | 23.44 | 20,621,246 | +1.67(+7.68%) |
Feb 05, 2024 | 21.38 | 22.00 | 21.02 | 21.77 | 16,198,658 | +0.59(+2.80%) |
Feb 02, 2024 | 21.22 | 21.27 | 20.93 | 21.17 | 15,863,058 | -0.43(-1.98%) |
Feb 01, 2024 | 21.95 | 22.05 | 21.41 | 21.60 | 16,454,377 | -0.32(-1.46%) |
Jan 31, 2024 | 21.73 | 22.35 | 21.71 | 21.92 | 12,531,085 | -0.19(-0.88%) |
Jan 30, 2024 | 21.85 | 22.23 | 21.70 | 22.12 | 13,458,877 | -0.69(-3.03%) |
Jan 29, 2024 | 23.27 | 23.32 | 22.35 | 22.81 | 17,611,710 | -0.39(-1.68%) |
Jan 26, 2024 | 22.93 | 23.26 | 22.79 | 23.20 | 9,790,863 | -0.07(-0.29%) |
Jan 25, 2024 | 23.38 | 23.48 | 22.95 | 23.26 | 15,501,315 | +0.32(+1.40%) |
Jan 24, 2024 | 23.17 | 23.23 | 22.45 | 22.94 | 27,639,222 | +0.37(+1.64%) |
Jan 23, 2024 | 22.32 | 22.68 | 22.15 | 22.57 | 26,199,832 | +1.52(+7.20%) |
Jan 22, 2024 | 20.69 | 21.13 | 20.24 | 21.06 | 19,373,976 | -0.61(-2.83%) |
Jan 19, 2024 | 21.02 | 21.88 | 20.75 | 21.67 | 32,126,044 | +0.26(+1.23%) |
Jan 18, 2024 | 21.75 | 21.75 | 21.28 | 21.41 | 16,088,652 | -0.39(-1.78%) |
Jan 17, 2024 | 21.85 | 21.93 | 21.58 | 21.80 | 25,051,812 | -1.13(-4.92%) |
Jan 16, 2024 | 23.33 | 23.39 | 22.81 | 22.92 | 21,018,802 | -1.09(-4.53%) |
Jan 12, 2024 | 24.44 | 24.84 | 23.95 | 24.01 | 12,562,384 | -0.67(-2.72%) |
Jan 11, 2024 | 24.92 | 25.06 | 24.49 | 24.68 | 10,130,648 | +0.11(+0.43%) |
Jan 10, 2024 | 24.59 | 24.76 | 24.46 | 24.58 | 9,158,340 | -0.04(-0.16%) |
Jan 09, 2024 | 24.39 | 24.82 | 24.22 | 24.61 | 12,178,238 | -0.62(-2.47%) |
Jan 08, 2024 | 24.71 | 25.33 | 24.52 | 25.24 | 15,889,159 | -0.70(-2.70%) |
Jan 05, 2024 | 26.27 | 26.30 | 25.76 | 25.94 | 13,663,147 | -0.47(-1.77%) |
Jan 04, 2024 | 26.55 | 26.70 | 26.31 | 26.40 | 8,306,922 | -0.30(-1.13%) |
Jan 03, 2024 | 26.20 | 26.77 | 26.07 | 26.70 | 13,129,336 | +0.26(+0.99%) |