Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.95 | 31.03 | 30.32 | 30.51 | 1,620,261 | -0.48(-1.55%) |
May 16, 2024 | 30.46 | 31.28 | 30.29 | 30.99 | 1,777,047 | +0.48(+1.57%) |
May 15, 2024 | 30.66 | 30.81 | 30.32 | 30.51 | 673,961 | -0.09(-0.29%) |
May 14, 2024 | 30.59 | 31.09 | 30.54 | 30.60 | 1,141,882 | +0.31(+1.02%) |
May 13, 2024 | 30.41 | 30.87 | 30.17 | 30.29 | 2,185,745 | -0.20(-0.66%) |
May 10, 2024 | 30.81 | 31.13 | 30.37 | 30.49 | 1,488,630 | -0.28(-0.91%) |
May 09, 2024 | 30.70 | 31.25 | 30.40 | 30.77 | 1,773,802 | -0.13(-0.42%) |
May 08, 2024 | 32.17 | 32.39 | 30.82 | 30.90 | 4,008,079 | -2.01(-6.11%) |
May 07, 2024 | 32.00 | 33.50 | 31.75 | 32.91 | 3,665,522 | -0.11(-0.33%) |
May 06, 2024 | 32.84 | 33.29 | 31.49 | 33.02 | 2,699,809 | +0.09(+0.27%) |
May 03, 2024 | 33.41 | 33.64 | 32.79 | 32.93 | 2,400,977 | -0.09(-0.27%) |
May 02, 2024 | 32.85 | 33.55 | 32.59 | 33.02 | 2,234,458 | +0.95(+2.96%) |
May 01, 2024 | 32.02 | 32.68 | 31.78 | 32.07 | 1,993,517 | +0.07(+0.22%) |
Apr 30, 2024 | 32.30 | 32.68 | 31.70 | 32.00 | 1,871,334 | -0.61(-1.87%) |
Apr 29, 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 1,435,587 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 1,743,706 | +0.68(+2.14%) |
Apr 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 2,575,633 | +0.27(+0.86%) |
Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 3,395,573 | -0.59(-1.84%) |
Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 4,274,866 | -0.77(-2.34%) |
Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 2,617,150 | -0.03(-0.09%) |
Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 2,013,575 | -0.22(-0.66%) |
Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 2,245,594 | -0.22(-0.66%) |
Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 1,152,871 | -0.37(-1.10%) |
Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 1,607,703 | +0.33(+0.99%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 2,602,292 | -0.86(-2.51%) |
Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 2,645,567 | -0.46(-1.32%) |
Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 2,273,316 | +0.54(+1.58%) |
Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 1,835,680 | +0.56(+1.67%) |
Apr 09, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 1,788,637 | -0.28(-0.83%) |
Apr 08, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 1,543,829 | -0.48(-1.40%) |
Apr 05, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 2,119,809 | +0.36(+1.06%) |
Apr 04, 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 3,794,351 | +0.16(+0.47%) |
Apr 03, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 6,377,827 | -0.67(-1.94%) |
Apr 02, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 1,893,507 | -0.90(-2.54%) |
Apr 01, 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 2,007,685 | -0.63(-1.75%) |
Mar 28, 2024 | 35.69 | 35.87 | 35.86 | 36.07 | 2,662,789 | +0.42(+1.18%) |
Mar 27, 2024 | 35.34 | 35.71 | 35.02 | 35.65 | 1,607,347 | +0.53(+1.51%) |
Mar 26, 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 1,748,476 | +0.23(+0.66%) |
Mar 25, 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 2,982,883 | +0.43(+1.25%) |
Mar 22, 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 2,825,746 | -0.80(-2.27%) |
Mar 21, 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 3,800,506 | +0.15(+0.43%) |
Mar 20, 2024 | 33.85 | 35.45 | 33.85 | 35.11 | 4,958,270 | +2.15(+6.52%) |
Mar 19, 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 1,287,206 | +0.43(+1.32%) |
Mar 18, 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 2,162,477 | +0.27(+0.84%) |
Mar 15, 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 5,033,131 | +1.33(+4.30%) |
Mar 14, 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 3,126,989 | -0.49(-1.56%) |
Mar 13, 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 3,138,287 | -0.35(-1.10%) |
Mar 12, 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 7,224,696 | -2.68(-7.78%) |
Mar 11, 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 4,231,417 | -1.33(-3.72%) |
Mar 08, 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 2,461,831 | +0.08(+0.22%) |
Mar 07, 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 3,167,904 | +0.74(+2.12%) |
Mar 06, 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 4,419,845 | -0.42(-1.19%) |
Mar 05, 2024 | 34.42 | 35.70 | 33.94 | 35.38 | 4,064,255 | +1.04(+3.03%) |
Mar 04, 2024 | 33.58 | 34.40 | 32.17 | 34.34 | 8,584,616 | +1.36(+4.12%) |
Mar 01, 2024 | 28.60 | 34.00 | 28.32 | 32.98 | 27,563,220 | +4.38(+15.31%) |
Feb 29, 2024 | 29.40 | 29.41 | 28.43 | 28.60 | 2,292,560 | -0.90(-3.05%) |
Feb 28, 2024 | 28.87 | 29.60 | 28.77 | 29.50 | 2,082,729 | +0.33(+1.13%) |
Feb 27, 2024 | 28.45 | 29.24 | 28.40 | 29.17 | 1,665,566 | +0.78(+2.75%) |
Feb 26, 2024 | 29.28 | 29.48 | 28.30 | 28.39 | 1,944,444 | -0.86(-2.94%) |
Feb 23, 2024 | 28.92 | 29.79 | 28.48 | 29.25 | 2,005,479 | +0.19(+0.65%) |
Feb 22, 2024 | 29.28 | 29.51 | 28.82 | 29.06 | 1,536,900 | -0.22(-0.75%) |
Feb 21, 2024 | 29.24 | 29.52 | 29.14 | 29.28 | 1,524,669 | -0.06(-0.20%) |
Feb 20, 2024 | 30.20 | 30.53 | 29.17 | 29.34 | 1,539,120 | -0.83(-2.75%) |
Feb 16, 2024 | 30.13 | 30.31 | 29.91 | 30.17 | 2,422,268 | -0.10(-0.33%) |
Feb 15, 2024 | 30.02 | 30.72 | 30.00 | 30.27 | 2,262,089 | +0.48(+1.61%) |
Feb 14, 2024 | 30.60 | 30.81 | 29.35 | 29.79 | 2,926,298 | -0.14(-0.47%) |
Feb 13, 2024 | 29.45 | 29.95 | 28.70 | 29.93 | 2,984,107 | +0.07(+0.23%) |
Feb 12, 2024 | 29.10 | 29.90 | 29.02 | 29.86 | 3,289,774 | +0.74(+2.54%) |
Feb 09, 2024 | 28.51 | 29.16 | 28.39 | 29.12 | 2,938,351 | +0.85(+3.01%) |
Feb 08, 2024 | 28.70 | 29.02 | 28.25 | 28.27 | 3,122,414 | -0.06(-0.21%) |
Feb 07, 2024 | 28.28 | 29.28 | 28.11 | 28.33 | 4,392,597 | +0.29(+1.03%) |
Feb 06, 2024 | 26.36 | 28.52 | 25.50 | 28.04 | 7,688,068 | +1.33(+4.98%) |
Feb 05, 2024 | 27.10 | 27.47 | 26.57 | 26.71 | 4,270,565 | -1.33(-4.74%) |
Feb 02, 2024 | 27.68 | 28.29 | 27.43 | 28.04 | 2,380,523 | +0.35(+1.26%) |
Feb 01, 2024 | 27.81 | 27.95 | 27.02 | 27.69 | 2,684,897 | +0.23(+0.84%) |
Jan 31, 2024 | 25.70 | 28.13 | 25.68 | 27.46 | 6,422,594 | +2.18(+8.62%) |
Jan 30, 2024 | 26.56 | 26.56 | 25.16 | 25.28 | 3,906,986 | -1.48(-5.53%) |
Jan 29, 2024 | 27.04 | 27.25 | 26.12 | 26.76 | 4,601,577 | -0.20(-0.74%) |
Jan 26, 2024 | 26.65 | 27.12 | 26.64 | 26.96 | 2,195,738 | +0.64(+2.43%) |
Jan 25, 2024 | 27.48 | 27.66 | 26.07 | 26.32 | 5,732,989 | -2.25(-7.88%) |
Jan 24, 2024 | 27.75 | 29.14 | 26.83 | 28.57 | 8,671,555 | +1.87(+7.00%) |
Jan 23, 2024 | 27.95 | 28.00 | 26.66 | 26.70 | 3,572,747 | -0.71(-2.59%) |
Jan 22, 2024 | 27.03 | 27.50 | 26.77 | 27.41 | 2,853,662 | +0.15(+0.55%) |
Jan 19, 2024 | 28.27 | 28.30 | 27.08 | 27.26 | 2,955,592 | -0.87(-3.09%) |
Jan 18, 2024 | 27.37 | 28.59 | 27.00 | 28.13 | 4,844,240 | +1.15(+4.26%) |
Jan 17, 2024 | 26.22 | 28.10 | 26.03 | 26.98 | 7,991,870 | +0.97(+3.73%) |
Jan 16, 2024 | 26.29 | 26.32 | 25.17 | 26.01 | 7,108,757 | -1.19(-4.37%) |
Jan 12, 2024 | 27.07 | 27.81 | 26.61 | 27.20 | 3,922,457 | -0.40(-1.45%) |
Jan 11, 2024 | 29.31 | 29.49 | 27.51 | 27.60 | 5,153,745 | -1.75(-5.96%) |
Jan 10, 2024 | 28.27 | 29.98 | 28.11 | 29.35 | 4,897,947 | +1.26(+4.49%) |
Jan 09, 2024 | 27.86 | 28.65 | 27.20 | 28.09 | 7,307,433 | -0.11(-0.39%) |
Jan 08, 2024 | 27.65 | 30.22 | 26.63 | 28.20 | 24,673,418 | -3.53(-11.13%) |
Jan 05, 2024 | 31.65 | 32.23 | 31.21 | 31.73 | 1,815,650 | +0.23(+0.73%) |
Jan 04, 2024 | 30.52 | 31.90 | 30.36 | 31.50 | 4,204,261 | +1.37(+4.55%) |
Jan 03, 2024 | 30.39 | 30.73 | 29.98 | 30.13 | 1,760,608 | -0.63(-2.05%) |
Jan 02, 2024 | 31.51 | 31.80 | 30.60 | 30.76 | 2,390,575 | -1.02(-3.21%) |
Dec 29, 2023 | 31.81 | 31.91 | 31.38 | 31.78 | 1,544,457 | +0.02(+0.06%) |
Dec 28, 2023 | 31.89 | 32.19 | 31.60 | 31.76 | 1,945,968 | -0.29(-0.90%) |
Dec 27, 2023 | 32.03 | 32.52 | 31.88 | 32.05 | 1,288,593 | -0.13(-0.40%) |
Dec 26, 2023 | 32.04 | 32.40 | 31.86 | 32.18 | 1,629,979 | +0.17(+0.53%) |
Dec 22, 2023 | 32.00 | 32.32 | 31.55 | 32.01 | 1,739,269 | -0.07(-0.22%) |
Dec 21, 2023 | 31.48 | 32.19 | 31.14 | 32.08 | 3,804,119 | +1.19(+3.85%) |
Dec 20, 2023 | 30.90 | 31.98 | 30.45 | 30.89 | 3,322,873 | +0.17(+0.55%) |
Dec 19, 2023 | 30.09 | 30.79 | 30.02 | 30.72 | 3,036,142 | +0.85(+2.85%) |
Dec 18, 2023 | 29.42 | 30.58 | 29.35 | 29.87 | 4,098,547 | +0.30(+1.01%) |
Dec 15, 2023 | 28.55 | 29.94 | 28.22 | 29.57 | 6,389,843 | +1.15(+4.05%) |
Dec 14, 2023 | 28.49 | 28.88 | 27.99 | 28.42 | 3,389,236 | +0.06(+0.21%) |
Dec 13, 2023 | 28.51 | 28.92 | 27.92 | 28.36 | 1,899,508 | -0.13(-0.46%) |
Dec 12, 2023 | 28.71 | 28.71 | 28.11 | 28.49 | 2,233,402 | +0.00(+0.00%) |
Dec 11, 2023 | 28.65 | 28.98 | 28.16 | 28.49 | 3,293,229 | -0.37(-1.28%) |
Dec 08, 2023 | 28.10 | 28.89 | 28.10 | 28.86 | 2,041,801 | +0.85(+3.03%) |
Dec 07, 2023 | 28.05 | 28.32 | 27.12 | 28.01 | 3,568,756 | +0.04(+0.14%) |
Dec 06, 2023 | 27.87 | 28.37 | 27.74 | 27.97 | 1,656,455 | +0.20(+0.72%) |
Dec 05, 2023 | 27.77 | 28.33 | 27.73 | 27.77 | 1,990,671 | -0.32(-1.14%) |
Dec 04, 2023 | 27.77 | 28.11 | 27.36 | 28.09 | 2,752,085 | -0.08(-0.28%) |