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%) |
Jan 02, 2024 | 27.22 | 27.25 | 26.35 | 26.44 | 16,155,491 | -1.64(-5.85%) |
Dec 29, 2023 | 27.82 | 28.26 | 27.82 | 28.08 | 10,574,862 | +0.37(+1.33%) |
Dec 28, 2023 | 27.77 | 28.37 | 27.65 | 27.72 | 13,326,671 | +0.74(+2.74%) |
Dec 27, 2023 | 26.80 | 26.99 | 26.54 | 26.98 | 9,020,868 | +0.14(+0.51%) |
Dec 26, 2023 | 27.04 | 27.40 | 26.62 | 26.84 | 8,682,772 | +0.02(+0.07%) |
Dec 22, 2023 | 26.62 | 27.14 | 26.42 | 26.82 | 12,277,433 | -0.38(-1.39%) |
Dec 21, 2023 | 26.32 | 27.24 | 26.15 | 27.20 | 17,912,684 | +1.51(+5.86%) |
Dec 20, 2023 | 26.27 | 26.48 | 25.65 | 25.69 | 19,347,788 | -1.14(-4.24%) |
Dec 19, 2023 | 26.02 | 26.91 | 25.97 | 26.83 | 15,446,711 | +0.93(+3.60%) |
Dec 18, 2023 | 25.95 | 26.19 | 25.79 | 25.90 | 12,253,415 | -0.75(-2.81%) |
Dec 15, 2023 | 26.82 | 27.31 | 26.57 | 26.65 | 53,179,108 | +1.14(+4.46%) |
Dec 14, 2023 | 24.78 | 25.62 | 24.77 | 25.51 | 17,716,316 | +0.92(+3.76%) |
Dec 13, 2023 | 24.30 | 24.59 | 23.97 | 24.59 | 13,113,576 | +0.11(+0.44%) |
Dec 12, 2023 | 24.87 | 24.87 | 24.33 | 24.48 | 12,371,587 | -0.41(-1.64%) |
Dec 11, 2023 | 24.59 | 25.11 | 24.31 | 24.89 | 14,460,679 | -0.83(-3.21%) |
Dec 08, 2023 | 26.04 | 26.17 | 25.70 | 25.71 | 9,474,553 | -0.47(-1.78%) |
Dec 07, 2023 | 26.05 | 26.39 | 25.98 | 26.18 | 12,395,642 | +0.32(+1.24%) |
Dec 06, 2023 | 25.76 | 26.09 | 25.58 | 25.86 | 9,788,379 | +0.47(+1.84%) |
Dec 05, 2023 | 25.29 | 25.85 | 25.17 | 25.39 | 10,602,419 | -0.46(-1.77%) |
Dec 04, 2023 | 25.94 | 26.18 | 25.79 | 25.85 | 10,671,735 | -0.55(-2.10%) |
Dec 01, 2023 | 26.16 | 26.46 | 25.92 | 26.40 | 10,572,792 | -0.26(-0.98%) |
Nov 30, 2023 | 26.65 | 26.94 | 26.11 | 26.67 | 10,607,048 | -0.01(-0.04%) |
Nov 29, 2023 | 26.67 | 27.01 | 26.48 | 26.68 | 14,877,741 | -0.70(-2.56%) |
Nov 28, 2023 | 27.31 | 27.43 | 26.84 | 27.38 | 13,598,569 | -0.18(-0.64%) |
Nov 27, 2023 | 27.67 | 28.36 | 27.49 | 27.55 | 9,666,056 | -0.41(-1.46%) |
Nov 24, 2023 | 27.36 | 28.17 | 27.35 | 27.96 | 6,110,176 | +0.44(+1.59%) |
Nov 22, 2023 | 27.59 | 27.75 | 27.30 | 27.52 | 9,545,329 | +0.22(+0.82%) |
Nov 21, 2023 | 27.57 | 27.88 | 27.05 | 27.30 | 10,514,084 | -0.46(-1.65%) |
Nov 20, 2023 | 27.38 | 28.08 | 27.25 | 27.75 | 16,530,903 | +0.91(+3.40%) |
Nov 17, 2023 | 26.88 | 27.01 | 26.49 | 26.84 | 12,125,698 | -0.46(-1.67%) |
Nov 16, 2023 | 26.35 | 27.32 | 26.24 | 27.30 | 20,055,462 | -0.50(-1.78%) |
Nov 15, 2023 | 27.73 | 28.45 | 27.27 | 27.79 | 33,159,168 | +1.83(+7.04%) |
Nov 14, 2023 | 25.60 | 26.09 | 25.39 | 25.97 | 18,717,878 | +0.93(+3.73%) |
Nov 13, 2023 | 25.25 | 25.30 | 24.83 | 25.03 | 14,599,839 | -0.01(-0.04%) |
Nov 10, 2023 | 24.94 | 25.10 | 24.66 | 25.04 | 7,182,287 | +0.01(+0.04%) |
Nov 09, 2023 | 25.53 | 25.61 | 24.93 | 25.03 | 7,568,852 | -0.68(-2.65%) |
Nov 08, 2023 | 25.82 | 26.04 | 25.64 | 25.71 | 7,525,147 | -0.36(-1.38%) |
Nov 07, 2023 | 25.98 | 26.11 | 25.67 | 26.07 | 8,928,565 | -0.28(-1.07%) |
Nov 06, 2023 | 26.58 | 26.66 | 26.11 | 26.35 | 10,310,031 | +0.17(+0.63%) |
Nov 03, 2023 | 25.92 | 26.40 | 25.76 | 26.19 | 14,289,490 | +1.10(+4.38%) |
Nov 02, 2023 | 24.97 | 25.13 | 24.62 | 25.09 | 8,581,885 | +0.47(+1.89%) |
Nov 01, 2023 | 24.74 | 24.75 | 24.26 | 24.62 | 10,202,059 | -0.09(-0.35%) |
Oct 31, 2023 | 24.75 | 24.88 | 24.38 | 24.71 | 12,620,204 | -0.51(-2.00%) |
Oct 30, 2023 | 25.37 | 25.45 | 24.94 | 25.22 | 8,316,543 | +0.28(+1.13%) |
Oct 27, 2023 | 25.49 | 25.59 | 24.49 | 24.94 | 14,938,500 | -0.26(-1.04%) |
Oct 26, 2023 | 24.51 | 25.44 | 24.49 | 25.20 | 17,620,712 | +0.78(+3.18%) |
Oct 25, 2023 | 24.17 | 24.56 | 23.88 | 24.42 | 10,960,961 | -0.13(-0.51%) |
Oct 24, 2023 | 23.72 | 24.89 | 23.71 | 24.55 | 18,851,962 | +0.44(+1.81%) |
Oct 23, 2023 | 23.59 | 24.25 | 23.34 | 24.11 | 16,578,598 | +0.41(+1.72%) |
Oct 20, 2023 | 23.83 | 23.90 | 23.52 | 23.70 | 19,139,690 | -0.67(-2.75%) |
Oct 19, 2023 | 24.27 | 24.77 | 24.21 | 24.37 | 13,869,471 | -0.79(-3.13%) |
Oct 18, 2023 | 25.51 | 25.53 | 25.10 | 25.16 | 13,446,300 | -0.75(-2.89%) |
Oct 17, 2023 | 26.21 | 26.41 | 25.78 | 25.91 | 16,528,959 | -0.96(-3.58%) |
Oct 16, 2023 | 25.87 | 27.13 | 25.77 | 26.87 | 15,361,033 | +0.57(+2.18%) |
Oct 13, 2023 | 25.74 | 26.43 | 25.63 | 26.30 | 26,354,058 | -0.76(-2.80%) |
Oct 12, 2023 | 29.12 | 29.12 | 26.78 | 27.05 | 32,981,114 | -2.44(-8.27%) |
Oct 11, 2023 | 29.61 | 29.94 | 29.35 | 29.49 | 9,010,138 | +0.07(+0.23%) |
Oct 10, 2023 | 28.82 | 29.48 | 28.77 | 29.43 | 8,003,950 | +1.01(+3.56%) |
Oct 09, 2023 | 28.28 | 28.55 | 28.03 | 28.42 | 7,706,728 | -0.37(-1.28%) |
Oct 06, 2023 | 27.90 | 28.90 | 27.86 | 28.78 | 11,182,490 | +0.93(+3.35%) |
Oct 05, 2023 | 27.80 | 27.88 | 27.46 | 27.85 | 5,013,714 | +0.25(+0.92%) |
Oct 04, 2023 | 27.64 | 27.77 | 27.49 | 27.60 | 5,607,476 | -0.07(-0.25%) |
Oct 03, 2023 | 27.49 | 27.77 | 27.43 | 27.67 | 7,728,051 | -0.59(-2.10%) |
Oct 02, 2023 | 28.43 | 28.45 | 28.06 | 28.26 | 5,974,889 | -0.06(-0.21%) |
Sep 29, 2023 | 28.48 | 28.73 | 28.12 | 28.32 | 9,714,560 | +0.56(+2.03%) |
Sep 28, 2023 | 27.59 | 27.86 | 27.29 | 27.75 | 13,053,482 | -0.39(-1.38%) |
Sep 27, 2023 | 28.29 | 28.36 | 27.88 | 28.14 | 8,585,813 | -0.08(-0.28%) |
Sep 26, 2023 | 28.14 | 28.50 | 28.10 | 28.22 | 10,816,988 | -0.73(-2.52%) |
Sep 25, 2023 | 28.58 | 28.99 | 28.86 | 28.95 | 7,750,675 | -0.61(-2.07%) |
Sep 22, 2023 | 30.09 | 30.13 | 29.51 | 29.56 | 8,625,631 | +0.58(+2.01%) |
Sep 21, 2023 | 28.82 | 29.22 | 28.69 | 28.98 | 9,660,284 | -0.53(-1.78%) |
Sep 20, 2023 | 29.48 | 29.90 | 29.48 | 29.50 | 7,224,198 | -0.28(-0.95%) |
Sep 19, 2023 | 29.75 | 29.93 | 29.56 | 29.79 | 9,950,530 | -0.47(-1.54%) |
Sep 18, 2023 | 30.21 | 30.30 | 29.85 | 30.25 | 9,326,093 | -0.44(-1.43%) |
Sep 15, 2023 | 30.89 | 30.95 | 30.57 | 30.69 | 7,558,067 | -0.15(-0.47%) |
Sep 14, 2023 | 31.01 | 31.13 | 30.65 | 30.84 | 7,004,944 | +0.03(+0.09%) |
Sep 13, 2023 | 30.75 | 31.01 | 30.62 | 30.81 | 4,951,576 | -0.04(-0.13%) |
Sep 12, 2023 | 30.84 | 31.24 | 30.73 | 30.85 | 7,539,592 | -0.18(-0.60%) |
Sep 11, 2023 | 31.31 | 31.39 | 30.77 | 31.03 | 10,107,090 | -0.47(-1.48%) |
Sep 08, 2023 | 31.45 | 31.58 | 31.11 | 31.50 | 5,617,793 | +0.06(+0.19%) |
Sep 07, 2023 | 31.57 | 31.59 | 31.07 | 31.44 | 12,825,280 | -1.41(-4.29%) |
Sep 06, 2023 | 32.96 | 33.46 | 32.84 | 32.85 | 7,405,646 | -0.46(-1.37%) |
Sep 05, 2023 | 32.78 | 33.38 | 32.61 | 33.31 | 7,886,166 | +0.16(+0.47%) |