Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.02 | 29.18 | 28.95 | 29.01 | 30,642,104 | -0.32(-1.09%) |
May 17, 2024 | 29.17 | 29.53 | 29.05 | 29.33 | 46,272,676 | +0.17(+0.58%) |
May 16, 2024 | 28.71 | 29.20 | 28.57 | 29.16 | 65,469,168 | +0.83(+2.93%) |
May 15, 2024 | 28.28 | 28.35 | 28.06 | 28.33 | 35,728,300 | +0.32(+1.14%) |
May 14, 2024 | 28.03 | 28.14 | 27.97 | 28.01 | 42,195,752 | -0.35(-1.23%) |
May 13, 2024 | 28.13 | 28.46 | 28.12 | 28.36 | 48,209,848 | +0.59(+2.12%) |
May 10, 2024 | 27.92 | 27.99 | 27.67 | 27.77 | 46,321,556 | +0.37(+1.35%) |
May 09, 2024 | 27.33 | 27.41 | 27.17 | 27.40 | 43,596,164 | +0.58(+2.16%) |
May 08, 2024 | 26.59 | 26.83 | 26.56 | 26.82 | 28,055,384 | -0.10(-0.37%) |
May 07, 2024 | 27.00 | 27.03 | 26.90 | 26.92 | 40,350,896 | -0.39(-1.43%) |
May 06, 2024 | 27.40 | 27.47 | 27.18 | 27.31 | 39,763,792 | -0.02(-0.07%) |
May 03, 2024 | 27.26 | 27.35 | 27.06 | 27.33 | 55,429,892 | +0.18(+0.66%) |
May 02, 2024 | 26.46 | 27.28 | 26.45 | 27.15 | 98,508,848 | +1.47(+5.72%) |
May 01, 2024 | 25.62 | 25.92 | 25.53 | 25.68 | 46,389,120 | +0.19(+0.75%) |
Apr 30, 2024 | 25.73 | 25.79 | 25.49 | 25.49 | 51,946,064 | -0.62(-2.37%) |
Apr 29, 2024 | 25.89 | 26.12 | 25.83 | 26.11 | 36,478,760 | +0.24(+0.93%) |
Apr 26, 2024 | 25.92 | 26.03 | 25.76 | 25.87 | 47,815,284 | +0.43(+1.69%) |
Apr 25, 2024 | 25.11 | 25.46 | 25.11 | 25.44 | 43,134,484 | +0.17(+0.67%) |
Apr 24, 2024 | 25.22 | 25.29 | 25.11 | 25.27 | 44,854,712 | +0.47(+1.90%) |
Apr 23, 2024 | 24.60 | 24.81 | 24.57 | 24.80 | 32,624,056 | +0.38(+1.56%) |
Apr 22, 2024 | 24.11 | 24.43 | 24.04 | 24.42 | 42,051,728 | +0.41(+1.71%) |
Apr 19, 2024 | 23.95 | 24.05 | 23.90 | 24.01 | 32,792,076 | -0.07(-0.29%) |
Apr 18, 2024 | 23.97 | 24.14 | 23.95 | 24.08 | 40,747,920 | +0.43(+1.82%) |
Apr 17, 2024 | 23.81 | 23.82 | 23.61 | 23.65 | 36,301,892 | -0.02(-0.08%) |
Apr 16, 2024 | 23.74 | 23.85 | 23.61 | 23.67 | 47,909,832 | -0.25(-1.05%) |
Apr 15, 2024 | 24.22 | 24.23 | 23.86 | 23.92 | 47,202,160 | +0.08(+0.34%) |
Apr 12, 2024 | 24.22 | 24.22 | 23.79 | 23.84 | 73,616,056 | -0.86(-3.48%) |
Apr 11, 2024 | 24.79 | 24.82 | 24.53 | 24.70 | 33,454,440 | +0.23(+0.94%) |
Apr 10, 2024 | 24.52 | 24.61 | 24.36 | 24.47 | 36,913,384 | -0.12(-0.49%) |
Apr 09, 2024 | 24.47 | 24.60 | 24.45 | 24.59 | 25,838,752 | +0.23(+0.94%) |
Apr 08, 2024 | 24.38 | 24.50 | 24.34 | 24.36 | 24,846,012 | +0.17(+0.70%) |
Apr 05, 2024 | 24.19 | 24.28 | 24.14 | 24.19 | 32,450,908 | -0.13(-0.53%) |
Apr 04, 2024 | 24.66 | 24.68 | 24.27 | 24.32 | 41,161,616 | -0.13(-0.53%) |
Apr 03, 2024 | 24.33 | 24.49 | 24.26 | 24.45 | 29,443,070 | -0.15(-0.61%) |
Apr 02, 2024 | 24.55 | 24.78 | 24.51 | 24.60 | 36,010,224 | +0.20(+0.82%) |
Apr 01, 2024 | 24.44 | 24.59 | 24.27 | 24.40 | 38,572,908 | +0.33(+1.37%) |
Mar 28, 2024 | 23.95 | 24.19 | 24.09 | 24.07 | 33,516,442 | +0.26(+1.09%) |
Mar 27, 2024 | 23.64 | 23.83 | 23.58 | 23.81 | 20,684,460 | -0.03(-0.13%) |
Mar 26, 2024 | 23.93 | 23.96 | 23.83 | 23.84 | 21,297,862 | +0.13(+0.55%) |
Mar 25, 2024 | 23.68 | 23.82 | 23.66 | 23.71 | 19,438,956 | +0.03(+0.13%) |
Mar 22, 2024 | 23.69 | 23.76 | 23.61 | 23.68 | 38,799,852 | -0.34(-1.42%) |
Mar 21, 2024 | 24.18 | 24.21 | 24.02 | 24.02 | 35,385,064 | -0.11(-0.46%) |
Mar 20, 2024 | 23.94 | 24.15 | 23.88 | 24.13 | 33,501,996 | +0.22(+0.92%) |
Mar 19, 2024 | 23.88 | 23.97 | 23.71 | 23.91 | 23,451,456 | -0.12(-0.50%) |
Mar 18, 2024 | 24.13 | 24.16 | 23.97 | 24.03 | 25,821,400 | +0.04(+0.17%) |
Mar 15, 2024 | 24.10 | 24.16 | 23.98 | 23.99 | 36,541,656 | -0.15(-0.62%) |
Mar 14, 2024 | 24.39 | 24.42 | 24.06 | 24.14 | 57,704,836 | -0.50(-2.03%) |
Mar 13, 2024 | 24.66 | 24.89 | 24.60 | 24.64 | 43,982,812 | +0.08(+0.33%) |
Mar 12, 2024 | 24.47 | 24.60 | 24.39 | 24.56 | 47,363,724 | +0.52(+2.16%) |
Mar 11, 2024 | 23.85 | 24.17 | 23.85 | 24.04 | 57,834,320 | +0.57(+2.43%) |
Mar 08, 2024 | 23.41 | 23.55 | 23.33 | 23.47 | 41,080,336 | +0.14(+0.60%) |
Mar 07, 2024 | 23.28 | 23.36 | 23.19 | 23.33 | 36,359,664 | -0.20(-0.85%) |
Mar 06, 2024 | 23.68 | 23.77 | 23.49 | 23.53 | 54,431,096 | +0.50(+2.17%) |
Mar 05, 2024 | 23.12 | 23.25 | 23.02 | 23.03 | 54,546,792 | -0.36(-1.54%) |
Mar 04, 2024 | 23.71 | 23.71 | 23.33 | 23.39 | 51,810,912 | -0.53(-2.22%) |
Mar 01, 2024 | 23.80 | 23.96 | 23.75 | 23.92 | 42,913,624 | +0.50(+2.13%) |
Feb 29, 2024 | 23.61 | 23.66 | 23.35 | 23.42 | 31,213,582 | -0.04(-0.17%) |
Feb 28, 2024 | 23.76 | 23.77 | 23.46 | 23.46 | 64,402,560 | -0.86(-3.54%) |
Feb 27, 2024 | 24.29 | 24.35 | 24.21 | 24.32 | 41,607,060 | +0.41(+1.71%) |
Feb 26, 2024 | 23.96 | 24.13 | 23.89 | 23.91 | 36,757,212 | -0.21(-0.87%) |
Feb 23, 2024 | 24.18 | 24.24 | 23.95 | 24.12 | 34,499,128 | +0.17(+0.71%) |
Feb 22, 2024 | 23.90 | 23.98 | 23.70 | 23.95 | 45,444,176 | +0.36(+1.53%) |
Feb 21, 2024 | 23.54 | 23.73 | 23.45 | 23.59 | 52,357,704 | +0.67(+2.92%) |
Feb 20, 2024 | 23.08 | 23.18 | 22.82 | 22.92 | 35,428,644 | -0.15(-0.65%) |
Feb 16, 2024 | 23.20 | 23.31 | 23.07 | 23.07 | 70,395,816 | +0.31(+1.36%) |
Feb 15, 2024 | 22.63 | 22.80 | 22.62 | 22.76 | 39,188,880 | +0.09(+0.40%) |
Feb 14, 2024 | 22.55 | 22.68 | 22.45 | 22.67 | 57,001,636 | +0.47(+2.12%) |
Feb 13, 2024 | 22.43 | 22.64 | 22.10 | 22.20 | 55,155,308 | -0.52(-2.29%) |
Feb 12, 2024 | 22.47 | 22.99 | 22.43 | 22.72 | 55,842,240 | +0.36(+1.61%) |
Feb 09, 2024 | 22.15 | 22.38 | 21.93 | 22.36 | 35,139,820 | +0.26(+1.18%) |
Feb 08, 2024 | 22.29 | 22.35 | 22.10 | 22.10 | 57,352,360 | -0.52(-2.30%) |
Feb 07, 2024 | 22.58 | 22.83 | 22.52 | 22.62 | 60,832,148 | -0.51(-2.20%) |
Feb 06, 2024 | 22.72 | 23.16 | 22.55 | 23.13 | 122,007,416 | +1.25(+5.71%) |
Feb 05, 2024 | 21.61 | 21.93 | 21.54 | 21.88 | 46,725,204 | +0.47(+2.20%) |
Feb 02, 2024 | 21.45 | 21.54 | 21.32 | 21.41 | 46,787,008 | -0.45(-2.06%) |
Feb 01, 2024 | 21.90 | 22.01 | 21.73 | 21.86 | 37,120,972 | +0.10(+0.46%) |
Jan 31, 2024 | 21.64 | 22.06 | 21.63 | 21.76 | 45,437,296 | -0.17(-0.78%) |
Jan 30, 2024 | 21.89 | 22.00 | 21.80 | 21.93 | 44,857,172 | -0.36(-1.62%) |
Jan 29, 2024 | 22.56 | 22.59 | 22.11 | 22.29 | 58,745,840 | -0.31(-1.37%) |
Jan 26, 2024 | 22.49 | 22.69 | 22.44 | 22.60 | 27,056,394 | -0.15(-0.66%) |
Jan 25, 2024 | 22.97 | 23.09 | 22.64 | 22.75 | 49,908,956 | -0.02(-0.09%) |
Jan 24, 2024 | 22.99 | 23.03 | 22.67 | 22.77 | 90,673,928 | +0.66(+2.99%) |
Jan 23, 2024 | 21.85 | 22.16 | 21.84 | 22.11 | 104,525,728 | +0.97(+4.59%) |
Jan 22, 2024 | 20.93 | 21.20 | 20.86 | 21.14 | 53,612,292 | -0.54(-2.49%) |
Jan 19, 2024 | 21.31 | 21.76 | 21.20 | 21.68 | 54,982,196 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.65 | 21.46 | 21.53 | 42,383,592 | +0.08(+0.37%) |
Jan 17, 2024 | 21.24 | 21.51 | 21.20 | 21.45 | 58,466,636 | -0.57(-2.59%) |
Jan 16, 2024 | 22.29 | 22.29 | 21.99 | 22.02 | 63,415,536 | -0.71(-3.12%) |
Jan 12, 2024 | 22.90 | 23.04 | 22.73 | 22.73 | 35,115,416 | -0.10(-0.44%) |
Jan 11, 2024 | 22.80 | 22.86 | 22.62 | 22.83 | 36,637,736 | +0.34(+1.51%) |
Jan 10, 2024 | 22.56 | 22.59 | 22.43 | 22.49 | 35,940,392 | +0.01(+0.04%) |
Jan 09, 2024 | 22.51 | 22.56 | 22.44 | 22.48 | 43,377,700 | -0.46(-2.01%) |
Jan 08, 2024 | 22.72 | 22.96 | 22.64 | 22.94 | 45,713,784 | -0.29(-1.25%) |
Jan 05, 2024 | 23.40 | 23.45 | 23.21 | 23.23 | 38,718,648 | -0.13(-0.56%) |
Jan 04, 2024 | 23.44 | 23.57 | 23.34 | 23.36 | 40,724,952 | -0.31(-1.31%) |
Jan 03, 2024 | 23.28 | 23.69 | 23.26 | 23.67 | 38,472,248 | +0.43(+1.85%) |
Jan 02, 2024 | 23.44 | 23.47 | 23.22 | 23.24 | 45,894,964 | -0.79(-3.29%) |
Dec 29, 2023 | 23.83 | 24.07 | 23.82 | 24.03 | 30,079,860 | +0.15(+0.63%) |
Dec 28, 2023 | 23.73 | 23.97 | 23.72 | 23.88 | 46,404,376 | +0.63(+2.71%) |
Dec 27, 2023 | 23.25 | 23.35 | 23.16 | 23.25 | 37,615,984 | +0.03(+0.13%) |
Dec 26, 2023 | 23.23 | 23.37 | 23.08 | 23.22 | 26,537,252 | +0.17(+0.74%) |
Dec 22, 2023 | 22.88 | 23.16 | 22.82 | 23.05 | 53,548,148 | -0.66(-2.78%) |
Dec 21, 2023 | 23.41 | 23.72 | 23.34 | 23.71 | 50,684,448 | +0.80(+3.49%) |
Dec 20, 2023 | 23.25 | 23.32 | 22.91 | 22.91 | 50,867,208 | -0.68(-2.89%) |
Dec 19, 2023 | 23.41 | 23.64 | 23.37 | 23.59 | 36,468,628 | +0.31(+1.34%) |
Dec 18, 2023 | 23.44 | 23.44 | 23.18 | 23.28 | 40,195,104 | -0.24(-1.04%) |
Dec 15, 2023 | 23.69 | 23.82 | 23.52 | 23.52 | 38,612,788 | -0.05(-0.21%) |
Dec 14, 2023 | 23.22 | 23.59 | 23.21 | 23.57 | 44,460,204 | +0.30(+1.30%) |
Dec 13, 2023 | 23.11 | 23.27 | 22.79 | 23.27 | 38,510,496 | -0.08(-0.33%) |
Dec 12, 2023 | 23.22 | 23.36 | 23.08 | 23.35 | 35,105,056 | +0.16(+0.67%) |
Dec 11, 2023 | 23.00 | 23.22 | 22.96 | 23.19 | 29,667,870 | +0.09(+0.38%) |
Dec 08, 2023 | 23.20 | 23.27 | 23.08 | 23.11 | 31,983,798 | -0.32(-1.37%) |
Dec 07, 2023 | 23.37 | 23.45 | 23.30 | 23.43 | 22,234,096 | +0.08(+0.33%) |
Dec 06, 2023 | 23.52 | 23.58 | 23.34 | 23.35 | 39,405,384 | +0.01(+0.04%) |
Dec 05, 2023 | 23.23 | 23.39 | 23.17 | 23.34 | 40,997,292 | -0.36(-1.52%) |
Dec 04, 2023 | 23.81 | 23.91 | 23.68 | 23.70 | 40,875,140 | -0.57(-2.33%) |