Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 34.41 | 34.98 | 34.15 | 34.15 | 1,966,894 | -0.17(-0.50%) |
May 15, 2024 | 33.93 | 34.41 | 33.69 | 34.32 | 3,097,006 | +0.35(+1.03%) |
May 14, 2024 | 33.30 | 34.06 | 33.23 | 33.97 | 2,970,680 | +0.52(+1.55%) |
May 13, 2024 | 33.46 | 33.68 | 33.12 | 33.45 | 2,776,587 | +0.13(+0.39%) |
May 10, 2024 | 34.48 | 34.60 | 33.05 | 33.32 | 3,475,435 | -1.07(-3.11%) |
May 09, 2024 | 34.10 | 34.42 | 33.97 | 34.39 | 3,032,867 | +0.37(+1.09%) |
May 08, 2024 | 34.16 | 34.65 | 33.92 | 34.02 | 3,561,525 | -0.33(-0.96%) |
May 07, 2024 | 34.15 | 34.99 | 34.12 | 34.35 | 4,300,483 | +0.01(+0.03%) |
May 06, 2024 | 33.69 | 34.38 | 33.51 | 34.34 | 3,807,044 | +1.20(+3.62%) |
May 03, 2024 | 32.99 | 33.33 | 32.76 | 33.14 | 3,635,411 | +0.49(+1.50%) |
May 02, 2024 | 33.05 | 33.05 | 32.02 | 32.65 | 5,813,834 | -0.01(-0.03%) |
May 01, 2024 | 33.67 | 33.84 | 32.24 | 32.66 | 7,115,952 | -1.35(-3.97%) |
Apr 30, 2024 | 34.59 | 34.69 | 33.74 | 34.01 | 6,485,793 | -0.29(-0.85%) |
Apr 29, 2024 | 33.82 | 34.34 | 33.73 | 34.30 | 6,731,786 | +0.50(+1.48%) |
Apr 26, 2024 | 33.01 | 34.24 | 32.71 | 33.80 | 7,919,533 | +0.41(+1.23%) |
Apr 25, 2024 | 32.00 | 33.61 | 31.68 | 33.39 | 10,083,921 | +1.95(+6.20%) |
Apr 24, 2024 | 30.75 | 31.72 | 30.46 | 31.44 | 7,273,092 | +0.42(+1.35%) |
Apr 23, 2024 | 30.34 | 31.41 | 30.00 | 31.02 | 5,841,156 | +0.65(+2.14%) |
Apr 22, 2024 | 29.27 | 30.75 | 29.06 | 30.37 | 5,516,588 | +1.08(+3.69%) |
Apr 19, 2024 | 28.81 | 29.38 | 28.80 | 29.29 | 3,526,771 | +0.43(+1.49%) |
Apr 18, 2024 | 29.24 | 29.52 | 28.76 | 28.86 | 3,845,706 | -0.30(-1.03%) |
Apr 17, 2024 | 29.92 | 30.14 | 28.96 | 29.16 | 3,861,724 | +0.04(+0.14%) |
Apr 16, 2024 | 28.90 | 29.29 | 28.11 | 29.12 | 3,160,208 | +0.12(+0.41%) |
Apr 15, 2024 | 29.79 | 30.05 | 28.84 | 29.00 | 3,200,037 | -0.79(-2.65%) |
Apr 12, 2024 | 30.47 | 30.79 | 29.57 | 29.79 | 3,029,526 | -0.39(-1.29%) |
Apr 11, 2024 | 30.65 | 30.78 | 29.67 | 30.18 | 3,700,303 | -0.31(-1.02%) |
Apr 10, 2024 | 29.97 | 30.52 | 29.82 | 30.49 | 4,595,348 | +0.26(+0.86%) |
Apr 09, 2024 | 30.23 | 30.41 | 29.57 | 30.23 | 4,171,005 | +0.26(+0.87%) |
Apr 08, 2024 | 29.52 | 30.18 | 29.21 | 29.97 | 4,560,415 | +0.68(+2.32%) |
Apr 05, 2024 | 28.89 | 29.33 | 28.58 | 29.29 | 3,461,050 | +0.33(+1.14%) |
Apr 04, 2024 | 29.50 | 29.81 | 28.79 | 28.96 | 4,001,265 | -0.45(-1.53%) |
Apr 03, 2024 | 29.69 | 29.69 | 29.21 | 29.41 | 4,840,961 | -0.10(-0.34%) |
Apr 02, 2024 | 29.18 | 29.51 | 28.92 | 29.51 | 4,511,583 | +0.12(+0.41%) |
Apr 01, 2024 | 29.49 | 29.50 | 29.00 | 29.39 | 3,767,426 | +0.39(+1.34%) |
Mar 28, 2024 | 28.85 | 29.32 | 28.75 | 29.00 | 5,788,497 | +0.28(+0.97%) |
Mar 27, 2024 | 27.20 | 28.74 | 27.16 | 28.72 | 5,634,225 | +1.40(+5.12%) |
Mar 26, 2024 | 27.59 | 27.74 | 27.25 | 27.32 | 2,952,065 | -0.14(-0.51%) |
Mar 25, 2024 | 27.13 | 27.71 | 27.11 | 27.46 | 3,514,529 | +0.47(+1.74%) |
Mar 22, 2024 | 26.80 | 27.17 | 26.64 | 26.99 | 3,403,678 | +0.12(+0.45%) |
Mar 21, 2024 | 26.64 | 27.17 | 26.57 | 26.87 | 3,452,616 | +0.18(+0.67%) |
Mar 20, 2024 | 26.19 | 26.84 | 26.09 | 26.69 | 3,978,512 | +0.62(+2.38%) |
Mar 19, 2024 | 25.50 | 26.21 | 25.45 | 26.07 | 2,862,581 | +0.47(+1.84%) |
Mar 18, 2024 | 25.85 | 25.94 | 25.45 | 25.60 | 3,576,150 | -0.21(-0.81%) |
Mar 15, 2024 | 25.91 | 26.23 | 25.64 | 25.81 | 5,920,190 | -0.37(-1.41%) |
Mar 14, 2024 | 26.07 | 26.26 | 25.62 | 26.18 | 3,336,089 | +0.12(+0.46%) |
Mar 13, 2024 | 26.05 | 26.57 | 25.98 | 26.06 | 4,756,283 | -0.12(-0.46%) |
Mar 12, 2024 | 26.70 | 26.72 | 26.00 | 26.18 | 3,510,832 | -0.14(-0.53%) |
Mar 11, 2024 | 26.46 | 26.54 | 25.84 | 26.32 | 5,158,440 | -0.33(-1.24%) |
Mar 08, 2024 | 26.53 | 26.85 | 26.41 | 26.65 | 2,649,378 | +0.17(+0.64%) |
Mar 07, 2024 | 26.85 | 26.96 | 26.43 | 26.48 | 3,472,477 | -0.39(-1.45%) |
Mar 06, 2024 | 27.05 | 27.26 | 26.55 | 26.87 | 2,881,687 | -0.08(-0.30%) |
Mar 05, 2024 | 26.65 | 27.30 | 26.55 | 26.95 | 3,944,951 | +0.21(+0.79%) |
Mar 04, 2024 | 26.60 | 27.00 | 26.44 | 26.74 | 6,356,816 | +0.82(+3.16%) |
Mar 01, 2024 | 25.87 | 26.41 | 25.71 | 25.92 | 3,776,187 | +0.22(+0.86%) |
Feb 29, 2024 | 25.49 | 25.90 | 25.31 | 25.70 | 4,418,875 | +0.24(+0.94%) |
Feb 28, 2024 | 25.45 | 25.79 | 25.30 | 25.46 | 2,650,074 | +0.05(+0.20%) |
Feb 27, 2024 | 25.73 | 25.84 | 25.34 | 25.41 | 2,957,165 | -0.01(-0.04%) |
Feb 26, 2024 | 25.60 | 25.93 | 25.18 | 25.42 | 5,317,841 | +0.21(+0.83%) |
Feb 23, 2024 | 25.23 | 25.48 | 24.62 | 25.21 | 5,581,830 | -0.48(-1.87%) |
Feb 22, 2024 | 24.80 | 26.03 | 24.43 | 25.69 | 6,551,034 | +0.06(+0.23%) |
Feb 21, 2024 | 24.85 | 26.49 | 24.82 | 25.63 | 13,923,252 | +2.22(+9.48%) |
Feb 20, 2024 | 23.83 | 24.01 | 23.25 | 23.41 | 5,741,429 | -0.56(-2.34%) |
Feb 16, 2024 | 23.62 | 24.19 | 23.30 | 23.97 | 7,117,244 | +0.45(+1.91%) |
Feb 15, 2024 | 22.68 | 23.78 | 22.01 | 23.52 | 14,262,632 | +2.31(+10.89%) |
Feb 14, 2024 | 20.89 | 21.32 | 20.56 | 21.21 | 9,348,229 | +0.21(+1.00%) |
Feb 13, 2024 | 21.16 | 21.28 | 20.77 | 21.00 | 6,271,050 | -0.50(-2.33%) |
Feb 12, 2024 | 21.20 | 22.00 | 21.15 | 21.50 | 5,174,755 | +0.36(+1.70%) |
Feb 09, 2024 | 21.50 | 21.70 | 20.95 | 21.14 | 5,457,807 | -0.49(-2.27%) |
Feb 08, 2024 | 21.17 | 21.79 | 21.16 | 21.63 | 5,237,173 | +0.27(+1.26%) |
Feb 07, 2024 | 21.66 | 21.74 | 21.23 | 21.36 | 3,066,407 | -0.18(-0.84%) |
Feb 06, 2024 | 21.13 | 21.88 | 21.02 | 21.54 | 3,288,537 | +0.42(+1.99%) |
Feb 05, 2024 | 21.71 | 21.71 | 21.11 | 21.12 | 3,341,031 | -0.77(-3.52%) |
Feb 02, 2024 | 22.09 | 22.20 | 21.66 | 21.89 | 2,749,629 | -0.27(-1.22%) |
Feb 01, 2024 | 22.48 | 22.61 | 21.84 | 22.16 | 3,679,293 | -0.18(-0.81%) |
Jan 31, 2024 | 22.90 | 23.01 | 22.34 | 22.34 | 3,925,990 | -0.59(-2.57%) |
Jan 30, 2024 | 22.31 | 23.15 | 22.23 | 22.93 | 3,928,744 | +0.35(+1.55%) |
Jan 29, 2024 | 22.58 | 22.63 | 22.05 | 22.58 | 4,025,154 | -0.10(-0.44%) |
Jan 26, 2024 | 22.79 | 22.88 | 22.27 | 22.68 | 5,238,405 | -0.12(-0.53%) |
Jan 25, 2024 | 22.80 | 22.88 | 22.20 | 22.80 | 5,081,605 | +0.26(+1.15%) |
Jan 24, 2024 | 22.23 | 22.71 | 22.15 | 22.54 | 2,918,564 | +0.62(+2.83%) |
Jan 23, 2024 | 21.74 | 22.07 | 21.58 | 21.92 | 3,247,466 | +0.28(+1.29%) |
Jan 22, 2024 | 21.56 | 21.91 | 21.41 | 21.64 | 4,526,629 | -0.26(-1.19%) |
Jan 19, 2024 | 21.63 | 21.95 | 21.32 | 21.90 | 4,939,857 | +0.00(+0.00%) |
Jan 18, 2024 | 22.24 | 22.34 | 21.64 | 21.90 | 4,637,274 | -0.21(-0.95%) |
Jan 17, 2024 | 21.75 | 22.45 | 21.65 | 22.11 | 4,607,290 | +0.09(+0.41%) |
Jan 16, 2024 | 22.85 | 23.31 | 22.00 | 22.02 | 5,494,552 | -1.43(-6.10%) |
Jan 12, 2024 | 23.35 | 23.70 | 22.91 | 23.45 | 4,952,765 | +0.70(+3.08%) |
Jan 11, 2024 | 22.99 | 23.53 | 22.66 | 22.75 | 5,602,324 | -0.14(-0.61%) |
Jan 10, 2024 | 22.94 | 23.00 | 22.47 | 22.89 | 5,539,198 | -0.55(-2.35%) |
Jan 09, 2024 | 23.31 | 23.76 | 22.82 | 23.44 | 6,214,293 | +0.43(+1.87%) |
Jan 08, 2024 | 22.46 | 23.26 | 22.05 | 23.01 | 7,462,406 | -0.24(-1.03%) |
Jan 05, 2024 | 22.38 | 23.25 | 22.22 | 23.25 | 9,297,721 | +0.86(+3.84%) |
Jan 04, 2024 | 23.27 | 23.28 | 22.33 | 22.39 | 6,270,658 | -0.38(-1.67%) |
Jan 03, 2024 | 22.24 | 23.05 | 22.17 | 22.77 | 5,568,090 | +0.15(+0.66%) |
Jan 02, 2024 | 23.00 | 23.12 | 22.48 | 22.62 | 3,299,027 | -0.06(-0.26%) |
Dec 29, 2023 | 22.87 | 23.04 | 22.61 | 22.68 | 3,968,331 | -0.25(-1.09%) |
Dec 28, 2023 | 22.80 | 23.18 | 22.68 | 22.93 | 3,685,643 | +0.18(+0.79%) |
Dec 27, 2023 | 23.19 | 23.26 | 22.64 | 22.75 | 4,046,584 | -0.19(-0.83%) |
Dec 26, 2023 | 22.78 | 23.12 | 22.62 | 22.94 | 5,142,607 | +0.16(+0.70%) |
Dec 22, 2023 | 22.79 | 23.02 | 22.62 | 22.78 | 3,937,774 | +0.02(+0.09%) |
Dec 21, 2023 | 22.01 | 22.77 | 21.95 | 22.76 | 4,404,649 | +1.05(+4.84%) |
Dec 20, 2023 | 22.53 | 22.67 | 21.70 | 21.71 | 3,487,784 | -0.79(-3.51%) |
Dec 19, 2023 | 22.33 | 22.51 | 21.81 | 22.50 | 4,107,943 | +0.13(+0.58%) |
Dec 18, 2023 | 22.46 | 22.82 | 22.18 | 22.37 | 5,305,557 | +0.38(+1.73%) |
Dec 15, 2023 | 21.93 | 22.21 | 21.48 | 21.99 | 14,949,389 | +0.12(+0.55%) |
Dec 14, 2023 | 21.68 | 22.28 | 21.29 | 21.87 | 7,862,340 | +0.82(+3.90%) |
Dec 13, 2023 | 20.41 | 21.09 | 20.34 | 21.05 | 6,707,831 | +0.68(+3.34%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.10 | 20.37 | 7,138,196 | -0.82(-3.87%) |
Dec 11, 2023 | 20.15 | 21.28 | 20.13 | 21.19 | 6,918,235 | +0.27(+1.29%) |
Dec 08, 2023 | 21.10 | 21.18 | 20.70 | 20.92 | 5,919,756 | -0.08(-0.38%) |
Dec 07, 2023 | 21.71 | 21.92 | 20.88 | 21.00 | 7,922,315 | -0.77(-3.54%) |
Dec 06, 2023 | 22.37 | 22.86 | 21.73 | 21.77 | 6,730,316 | -0.77(-3.42%) |
Dec 05, 2023 | 23.19 | 23.42 | 22.53 | 22.54 | 4,788,526 | -0.49(-2.13%) |
Dec 04, 2023 | 23.04 | 23.48 | 22.91 | 23.03 | 4,889,332 | -0.85(-3.56%) |