Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.34 | 46.09 | 44.20 | 45.46 | 9,648,081 | +1.30(+2.94%) |
May 23, 2024 | 42.37 | 44.50 | 42.32 | 44.16 | 12,698,720 | +2.52(+6.06%) |
May 22, 2024 | 40.55 | 41.67 | 40.55 | 41.64 | 7,553,588 | +0.21(+0.50%) |
May 21, 2024 | 41.27 | 41.54 | 40.77 | 41.43 | 7,703,613 | +0.70(+1.72%) |
May 20, 2024 | 40.28 | 42.35 | 40.18 | 40.73 | 5,854,740 | +0.53(+1.33%) |
May 17, 2024 | 40.06 | 40.50 | 39.95 | 40.19 | 3,716,551 | +0.12(+0.30%) |
May 16, 2024 | 39.22 | 40.24 | 39.08 | 40.07 | 4,523,997 | +0.80(+2.04%) |
May 15, 2024 | 39.47 | 39.81 | 39.10 | 39.27 | 4,933,011 | -0.14(-0.35%) |
May 14, 2024 | 39.28 | 39.48 | 38.70 | 39.41 | 3,661,884 | +0.33(+0.84%) |
May 13, 2024 | 38.22 | 39.14 | 38.12 | 39.09 | 6,102,140 | +0.93(+2.44%) |
May 10, 2024 | 39.45 | 39.45 | 37.68 | 38.16 | 8,343,231 | -1.25(-3.16%) |
May 09, 2024 | 38.76 | 39.62 | 38.67 | 39.40 | 9,415,148 | +0.55(+1.43%) |
May 08, 2024 | 37.83 | 38.95 | 37.79 | 38.85 | 8,193,376 | +0.44(+1.13%) |
May 07, 2024 | 36.61 | 40.85 | 36.47 | 38.41 | 29,238,448 | +1.90(+5.20%) |
May 06, 2024 | 36.17 | 36.82 | 35.82 | 36.51 | 5,841,203 | +0.63(+1.76%) |
May 03, 2024 | 35.68 | 35.92 | 35.37 | 35.88 | 5,883,073 | +0.46(+1.31%) |
May 02, 2024 | 35.11 | 35.68 | 34.74 | 35.42 | 6,004,904 | +0.52(+1.50%) |
May 01, 2024 | 34.39 | 35.12 | 34.16 | 34.89 | 6,903,066 | +0.34(+0.97%) |
Apr 30, 2024 | 34.56 | 34.88 | 34.23 | 34.56 | 7,010,534 | -0.38(-1.08%) |
Apr 29, 2024 | 33.96 | 35.09 | 33.80 | 34.93 | 8,665,022 | +1.47(+4.40%) |
Apr 26, 2024 | 33.35 | 33.61 | 32.91 | 33.46 | 6,809,926 | +0.31(+0.92%) |
Apr 25, 2024 | 33.12 | 33.89 | 32.80 | 33.15 | 12,136,364 | -0.90(-2.64%) |
Apr 24, 2024 | 33.82 | 34.18 | 33.55 | 34.05 | 8,341,144 | +0.02(+0.06%) |
Apr 23, 2024 | 33.55 | 34.12 | 33.30 | 34.03 | 6,819,426 | -0.35(-1.01%) |
Apr 22, 2024 | 34.91 | 35.02 | 34.16 | 34.38 | 7,415,521 | -0.60(-1.72%) |
Apr 19, 2024 | 34.13 | 35.33 | 34.13 | 34.98 | 14,780,948 | +0.11(+0.31%) |
Apr 18, 2024 | 34.83 | 35.26 | 34.70 | 34.87 | 5,287,456 | +0.20(+0.57%) |
Apr 17, 2024 | 35.71 | 35.77 | 34.63 | 34.67 | 6,451,840 | -0.84(-2.37%) |
Apr 16, 2024 | 36.60 | 36.62 | 35.42 | 35.52 | 8,711,148 | -0.85(-2.34%) |
Apr 15, 2024 | 37.26 | 37.58 | 36.16 | 36.37 | 3,575,222 | -0.37(-1.00%) |
Apr 12, 2024 | 36.69 | 37.29 | 36.48 | 36.73 | 6,035,592 | -0.66(-1.77%) |
Apr 11, 2024 | 37.54 | 37.84 | 37.30 | 37.39 | 4,235,959 | -0.44(-1.15%) |
Apr 10, 2024 | 37.30 | 37.88 | 36.92 | 37.83 | 7,931,276 | +0.11(+0.29%) |
Apr 09, 2024 | 37.68 | 38.16 | 37.32 | 37.72 | 3,714,225 | -0.07(-0.18%) |
Apr 08, 2024 | 38.58 | 38.66 | 37.46 | 37.79 | 6,890,327 | -0.45(-1.16%) |
Apr 05, 2024 | 38.69 | 38.77 | 37.97 | 38.24 | 3,384,682 | -0.62(-1.60%) |
Apr 04, 2024 | 38.80 | 39.25 | 38.36 | 38.86 | 5,974,457 | +0.22(+0.56%) |
Apr 03, 2024 | 38.33 | 38.70 | 38.21 | 38.64 | 4,092,117 | +0.37(+0.96%) |
Apr 02, 2024 | 38.47 | 38.56 | 37.80 | 38.27 | 3,848,984 | -0.33(-0.85%) |
Apr 01, 2024 | 38.49 | 38.94 | 38.45 | 38.60 | 2,886,452 | +0.01(+0.03%) |
Mar 28, 2024 | 38.86 | 38.50 | 38.48 | 38.59 | 7,860,665 | -0.37(-0.94%) |
Mar 27, 2024 | 37.65 | 38.97 | 37.00 | 38.96 | 11,106,215 | +1.18(+3.12%) |
Mar 26, 2024 | 40.42 | 40.83 | 36.81 | 37.78 | 20,178,780 | -2.62(-6.49%) |
Mar 25, 2024 | 39.19 | 40.41 | 39.19 | 40.40 | 4,504,050 | +1.31(+3.34%) |
Mar 22, 2024 | 39.56 | 39.66 | 39.10 | 39.10 | 2,672,326 | -0.35(-0.88%) |
Mar 21, 2024 | 39.00 | 39.55 | 38.62 | 39.44 | 4,290,979 | +0.64(+1.66%) |
Mar 20, 2024 | 38.68 | 39.90 | 38.27 | 38.80 | 6,827,694 | +0.45(+1.19%) |
Mar 19, 2024 | 35.22 | 38.42 | 35.07 | 38.34 | 12,564,130 | +3.79(+10.96%) |
Mar 18, 2024 | 35.92 | 35.92 | 34.52 | 34.56 | 5,469,535 | -1.39(-3.88%) |
Mar 15, 2024 | 35.69 | 36.04 | 35.29 | 35.95 | 21,979,052 | +0.16(+0.44%) |
Mar 14, 2024 | 35.74 | 36.10 | 35.59 | 35.79 | 3,449,880 | -0.10(-0.28%) |
Mar 13, 2024 | 35.92 | 36.22 | 35.53 | 35.89 | 2,866,415 | +0.16(+0.44%) |
Mar 12, 2024 | 36.15 | 36.29 | 35.62 | 35.73 | 2,044,320 | -0.48(-1.34%) |
Mar 11, 2024 | 35.69 | 36.48 | 35.48 | 36.22 | 2,029,904 | +0.38(+1.05%) |
Mar 08, 2024 | 35.60 | 35.87 | 35.31 | 35.84 | 2,091,782 | +0.36(+1.00%) |
Mar 07, 2024 | 35.56 | 35.88 | 35.35 | 35.49 | 2,871,080 | +0.17(+0.48%) |
Mar 06, 2024 | 35.97 | 36.00 | 34.98 | 35.32 | 3,218,813 | -0.14(-0.39%) |
Mar 05, 2024 | 35.26 | 35.71 | 35.25 | 35.46 | 3,091,485 | -0.04(-0.11%) |
Mar 04, 2024 | 35.22 | 35.90 | 35.08 | 35.50 | 4,290,057 | +0.83(+2.40%) |
Mar 01, 2024 | 34.85 | 35.17 | 34.59 | 34.66 | 2,761,325 | -0.31(-0.88%) |
Feb 29, 2024 | 34.27 | 35.58 | 34.27 | 34.97 | 4,640,711 | +0.73(+2.14%) |
Feb 28, 2024 | 33.69 | 34.76 | 33.61 | 34.24 | 4,826,968 | +0.42(+1.23%) |
Feb 27, 2024 | 33.56 | 33.92 | 33.49 | 33.82 | 2,260,710 | +0.40(+1.18%) |
Feb 26, 2024 | 33.98 | 34.19 | 33.43 | 33.43 | 4,696,593 | -0.92(-2.68%) |
Feb 23, 2024 | 34.17 | 34.42 | 33.87 | 34.35 | 3,403,272 | +0.24(+0.70%) |
Feb 22, 2024 | 34.25 | 34.48 | 33.98 | 34.11 | 4,672,183 | -0.24(-0.69%) |
Feb 21, 2024 | 34.94 | 34.99 | 34.22 | 34.35 | 4,122,167 | -0.54(-1.55%) |
Feb 20, 2024 | 35.64 | 36.31 | 34.83 | 34.89 | 5,610,175 | -0.06(-0.17%) |
Feb 16, 2024 | 34.18 | 35.07 | 34.17 | 34.95 | 5,511,780 | +0.71(+2.08%) |
Feb 15, 2024 | 33.71 | 34.26 | 33.63 | 34.24 | 2,130,341 | +0.53(+1.56%) |
Feb 14, 2024 | 33.86 | 34.07 | 33.42 | 33.71 | 3,142,647 | -0.08(-0.23%) |
Feb 13, 2024 | 34.36 | 34.52 | 33.59 | 33.79 | 4,173,296 | -0.87(-2.51%) |
Feb 12, 2024 | 34.43 | 35.14 | 34.40 | 34.66 | 3,547,631 | +0.23(+0.68%) |
Feb 09, 2024 | 34.02 | 34.48 | 33.81 | 34.42 | 3,822,671 | +0.36(+1.06%) |
Feb 08, 2024 | 33.17 | 34.21 | 33.04 | 34.06 | 6,121,777 | +1.01(+3.04%) |
Feb 07, 2024 | 32.65 | 33.07 | 32.27 | 33.05 | 5,039,827 | +0.70(+2.17%) |
Feb 06, 2024 | 32.10 | 32.62 | 31.92 | 32.35 | 3,148,403 | +0.17(+0.52%) |
Feb 05, 2024 | 32.36 | 32.53 | 32.14 | 32.19 | 5,355,107 | -0.48(-1.46%) |
Feb 02, 2024 | 33.21 | 33.34 | 32.31 | 32.66 | 5,831,910 | -0.88(-2.62%) |
Feb 01, 2024 | 34.86 | 35.13 | 33.43 | 33.54 | 8,072,169 | -1.44(-4.10%) |
Jan 31, 2024 | 35.52 | 35.54 | 34.77 | 34.98 | 6,110,616 | -0.48(-1.35%) |
Jan 30, 2024 | 35.63 | 35.79 | 35.36 | 35.46 | 4,072,314 | -0.39(-1.09%) |
Jan 29, 2024 | 36.38 | 36.54 | 35.68 | 35.85 | 3,346,945 | -0.83(-2.26%) |
Jan 26, 2024 | 36.93 | 36.98 | 36.45 | 36.68 | 2,620,787 | -0.08(-0.21%) |
Jan 25, 2024 | 35.82 | 36.96 | 35.82 | 36.75 | 3,922,976 | +1.44(+4.06%) |
Jan 24, 2024 | 35.74 | 35.86 | 35.19 | 35.32 | 2,728,339 | -0.32(-0.90%) |
Jan 23, 2024 | 35.61 | 36.05 | 35.48 | 35.64 | 2,351,817 | +0.16(+0.44%) |
Jan 22, 2024 | 35.45 | 35.65 | 34.56 | 35.49 | 3,308,545 | -0.38(-1.06%) |
Jan 19, 2024 | 35.79 | 35.90 | 35.20 | 35.87 | 2,396,291 | +0.05(+0.14%) |
Jan 18, 2024 | 35.95 | 36.11 | 35.41 | 35.82 | 3,338,071 | -0.20(-0.57%) |
Jan 17, 2024 | 36.12 | 36.43 | 35.95 | 36.02 | 2,329,366 | -0.40(-1.10%) |
Jan 16, 2024 | 36.57 | 36.58 | 36.14 | 36.42 | 2,812,555 | -0.35(-0.96%) |
Jan 12, 2024 | 37.10 | 37.24 | 36.59 | 36.77 | 1,813,536 | -0.15(-0.40%) |
Jan 11, 2024 | 36.73 | 36.96 | 36.38 | 36.92 | 2,561,174 | +0.25(+0.69%) |
Jan 10, 2024 | 36.64 | 36.80 | 36.45 | 36.67 | 1,853,369 | -0.11(-0.29%) |
Jan 09, 2024 | 36.75 | 36.83 | 36.34 | 36.77 | 2,313,945 | +0.01(+0.03%) |
Jan 08, 2024 | 36.18 | 36.81 | 36.18 | 36.76 | 2,902,446 | +0.38(+1.05%) |
Jan 05, 2024 | 35.61 | 36.42 | 35.53 | 36.38 | 5,400,875 | +0.78(+2.19%) |
Jan 04, 2024 | 35.49 | 35.81 | 35.45 | 35.60 | 3,021,305 | +0.12(+0.33%) |
Jan 03, 2024 | 35.32 | 35.68 | 35.05 | 35.49 | 2,592,042 | -0.19(-0.52%) |