Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.40 | 31.54 | 31.16 | 31.21 | 2,895,814 | -0.15(-0.48%) |
May 16, 2024 | 31.12 | 31.49 | 30.97 | 31.36 | 3,804,023 | +0.00(+0.00%) |
May 15, 2024 | 32.07 | 32.14 | 31.24 | 31.36 | 4,974,451 | -0.58(-1.82%) |
May 14, 2024 | 31.31 | 31.96 | 31.11 | 31.94 | 9,047,271 | +0.98(+3.17%) |
May 13, 2024 | 30.96 | 31.57 | 30.51 | 30.96 | 7,543,778 | +0.27(+0.88%) |
May 10, 2024 | 30.57 | 30.77 | 29.90 | 30.69 | 4,684,405 | +0.11(+0.36%) |
May 09, 2024 | 30.13 | 30.64 | 29.82 | 30.58 | 7,001,480 | +0.76(+2.55%) |
May 08, 2024 | 28.95 | 30.20 | 27.66 | 29.82 | 20,560,140 | -1.69(-5.36%) |
May 07, 2024 | 32.22 | 32.44 | 31.45 | 31.51 | 9,157,459 | -0.73(-2.26%) |
May 06, 2024 | 31.90 | 32.47 | 31.88 | 32.24 | 5,944,432 | +0.31(+0.97%) |
May 03, 2024 | 31.80 | 32.29 | 31.57 | 31.93 | 5,812,900 | +0.64(+2.05%) |
May 02, 2024 | 31.50 | 31.66 | 30.72 | 31.29 | 3,468,344 | +0.11(+0.35%) |
May 01, 2024 | 31.19 | 31.95 | 30.92 | 31.18 | 4,391,688 | +0.36(+1.17%) |
Apr 30, 2024 | 31.27 | 31.90 | 30.81 | 30.82 | 4,451,823 | -0.71(-2.25%) |
Apr 29, 2024 | 31.94 | 32.22 | 31.35 | 31.53 | 2,678,531 | -0.36(-1.13%) |
Apr 26, 2024 | 32.08 | 32.30 | 31.73 | 31.89 | 2,583,090 | +0.20(+0.63%) |
Apr 25, 2024 | 31.33 | 31.73 | 31.07 | 31.69 | 4,374,513 | -0.25(-0.78%) |
Apr 24, 2024 | 31.56 | 32.02 | 31.41 | 31.94 | 2,608,360 | +0.25(+0.79%) |
Apr 23, 2024 | 32.05 | 32.32 | 31.63 | 31.69 | 3,361,804 | -0.27(-0.84%) |
Apr 22, 2024 | 32.53 | 32.65 | 31.89 | 31.96 | 3,590,572 | -0.22(-0.68%) |
Apr 19, 2024 | 32.32 | 32.48 | 31.98 | 32.18 | 4,043,752 | -0.04(-0.12%) |
Apr 18, 2024 | 31.50 | 32.87 | 31.41 | 32.22 | 3,830,764 | -0.06(-0.19%) |
Apr 17, 2024 | 31.98 | 32.49 | 31.69 | 32.28 | 3,652,103 | +0.55(+1.73%) |
Apr 16, 2024 | 31.89 | 32.35 | 31.64 | 31.73 | 3,809,657 | -0.23(-0.72%) |
Apr 15, 2024 | 32.74 | 33.04 | 31.89 | 31.96 | 5,324,224 | -0.72(-2.20%) |
Apr 12, 2024 | 33.48 | 33.61 | 32.56 | 32.68 | 5,351,473 | -1.13(-3.34%) |
Apr 11, 2024 | 33.72 | 33.99 | 33.18 | 33.81 | 3,354,337 | +0.34(+1.02%) |
Apr 10, 2024 | 34.50 | 34.60 | 33.28 | 33.47 | 6,144,546 | -1.64(-4.67%) |
Apr 09, 2024 | 34.25 | 35.76 | 34.20 | 35.11 | 3,844,512 | +1.06(+3.11%) |
Apr 08, 2024 | 33.69 | 34.31 | 33.58 | 34.05 | 2,651,679 | +0.34(+1.01%) |
Apr 05, 2024 | 33.70 | 34.04 | 33.34 | 33.71 | 4,447,686 | -0.01(-0.03%) |
Apr 04, 2024 | 35.93 | 36.03 | 33.70 | 33.72 | 6,366,341 | -2.05(-5.73%) |
Apr 03, 2024 | 35.14 | 35.90 | 34.95 | 35.77 | 2,615,713 | +0.55(+1.56%) |
Apr 02, 2024 | 35.53 | 35.75 | 35.18 | 35.22 | 3,163,098 | -0.69(-1.92%) |
Apr 01, 2024 | 36.34 | 36.43 | 35.80 | 35.91 | 3,635,830 | -0.37(-1.02%) |
Mar 28, 2024 | 36.10 | 36.98 | 36.10 | 36.28 | 5,687,917 | +0.40(+1.11%) |
Mar 27, 2024 | 35.92 | 36.19 | 35.37 | 35.88 | 4,296,619 | +0.21(+0.59%) |
Mar 26, 2024 | 35.58 | 36.01 | 35.31 | 35.67 | 5,823,014 | +0.33(+0.93%) |
Mar 25, 2024 | 35.95 | 36.06 | 35.07 | 35.34 | 4,317,976 | -0.41(-1.15%) |
Mar 22, 2024 | 35.74 | 36.28 | 35.66 | 35.75 | 4,699,056 | +0.06(+0.17%) |
Mar 21, 2024 | 36.25 | 36.31 | 35.47 | 35.69 | 7,413,273 | -0.32(-0.89%) |
Mar 20, 2024 | 35.62 | 36.05 | 34.94 | 36.01 | 8,639,152 | +0.30(+0.84%) |
Mar 19, 2024 | 35.07 | 35.74 | 34.82 | 35.71 | 8,267,083 | +0.58(+1.65%) |
Mar 18, 2024 | 33.57 | 35.16 | 33.57 | 35.13 | 6,520,737 | +1.58(+4.71%) |
Mar 15, 2024 | 33.15 | 33.87 | 33.06 | 33.55 | 15,931,751 | +0.23(+0.69%) |
Mar 14, 2024 | 33.20 | 34.11 | 32.33 | 33.32 | 12,902,728 | +0.03(+0.09%) |
Mar 13, 2024 | 33.31 | 33.91 | 33.12 | 33.29 | 7,395,608 | -0.25(-0.75%) |
Mar 12, 2024 | 33.94 | 34.03 | 33.00 | 33.54 | 6,286,708 | -0.56(-1.64%) |
Mar 11, 2024 | 33.83 | 34.72 | 33.83 | 34.10 | 3,490,612 | +0.20(+0.59%) |
Mar 08, 2024 | 34.21 | 34.72 | 33.77 | 33.90 | 5,253,526 | -0.21(-0.62%) |
Mar 07, 2024 | 33.80 | 34.45 | 33.62 | 34.11 | 7,021,225 | +0.27(+0.80%) |
Mar 06, 2024 | 34.85 | 35.10 | 33.62 | 33.84 | 8,881,848 | -0.74(-2.14%) |
Mar 05, 2024 | 34.62 | 35.18 | 34.32 | 34.58 | 5,435,649 | -0.48(-1.37%) |
Mar 04, 2024 | 35.86 | 35.91 | 34.85 | 35.06 | 6,479,862 | -0.85(-2.37%) |
Mar 01, 2024 | 36.05 | 36.40 | 35.34 | 35.91 | 5,336,958 | -0.13(-0.36%) |
Feb 29, 2024 | 36.00 | 36.46 | 35.60 | 36.04 | 6,071,293 | +0.13(+0.36%) |
Feb 28, 2024 | 36.65 | 36.80 | 35.84 | 35.91 | 5,784,896 | -1.41(-3.78%) |
Feb 27, 2024 | 36.79 | 37.58 | 36.70 | 37.32 | 3,373,479 | +0.70(+1.91%) |
Feb 26, 2024 | 36.59 | 37.51 | 36.45 | 36.62 | 3,159,656 | -0.24(-0.65%) |
Feb 23, 2024 | 36.22 | 37.15 | 36.12 | 36.86 | 3,421,982 | +0.74(+2.05%) |
Feb 22, 2024 | 36.79 | 36.81 | 35.40 | 36.12 | 4,792,204 | -0.09(-0.25%) |
Feb 21, 2024 | 36.17 | 36.55 | 35.94 | 36.21 | 3,511,252 | +0.06(+0.17%) |
Feb 20, 2024 | 36.90 | 37.29 | 36.09 | 36.15 | 3,638,675 | -1.44(-3.83%) |
Feb 16, 2024 | 37.16 | 37.76 | 36.80 | 37.59 | 3,138,711 | -0.06(-0.16%) |
Feb 15, 2024 | 36.60 | 37.68 | 36.55 | 37.65 | 3,770,860 | +1.30(+3.58%) |
Feb 14, 2024 | 36.17 | 36.65 | 35.93 | 36.35 | 2,912,221 | +0.73(+2.05%) |
Feb 13, 2024 | 36.13 | 36.55 | 35.30 | 35.62 | 4,072,383 | -1.37(-3.70%) |
Feb 12, 2024 | 35.47 | 37.46 | 35.38 | 36.99 | 6,091,269 | +1.57(+4.43%) |
Feb 09, 2024 | 35.11 | 35.95 | 34.95 | 35.42 | 3,522,673 | +0.39(+1.11%) |
Feb 08, 2024 | 34.92 | 35.31 | 34.64 | 35.03 | 5,148,530 | +0.21(+0.60%) |
Feb 07, 2024 | 36.12 | 36.12 | 34.80 | 34.82 | 4,999,595 | -1.22(-3.39%) |
Feb 06, 2024 | 35.70 | 36.43 | 35.69 | 36.04 | 3,963,285 | +0.58(+1.64%) |
Feb 05, 2024 | 37.20 | 37.34 | 35.15 | 35.46 | 6,079,736 | -1.96(-5.24%) |
Feb 02, 2024 | 38.15 | 38.39 | 37.20 | 37.42 | 5,103,387 | -0.83(-2.17%) |
Feb 01, 2024 | 38.76 | 38.86 | 37.40 | 38.25 | 6,606,228 | -0.13(-0.34%) |
Jan 31, 2024 | 37.73 | 39.91 | 36.67 | 38.38 | 11,312,443 | +0.65(+1.72%) |
Jan 30, 2024 | 38.01 | 38.28 | 37.51 | 37.73 | 12,469,036 | -0.65(-1.69%) |
Jan 29, 2024 | 37.89 | 38.52 | 37.37 | 38.38 | 5,049,729 | +0.41(+1.08%) |
Jan 26, 2024 | 37.95 | 38.13 | 37.51 | 37.97 | 6,789,018 | -0.08(-0.21%) |
Jan 25, 2024 | 37.04 | 38.73 | 36.52 | 38.05 | 8,203,669 | +1.11(+3.00%) |
Jan 24, 2024 | 37.29 | 37.39 | 36.72 | 36.94 | 3,844,164 | +0.39(+1.07%) |
Jan 23, 2024 | 36.77 | 37.10 | 36.09 | 36.55 | 3,319,959 | +0.33(+0.91%) |
Jan 22, 2024 | 36.45 | 37.07 | 35.88 | 36.22 | 4,209,191 | +0.16(+0.44%) |
Jan 19, 2024 | 36.61 | 36.61 | 35.63 | 36.06 | 7,100,728 | -0.31(-0.85%) |
Jan 18, 2024 | 36.13 | 36.51 | 35.70 | 36.37 | 6,082,236 | +0.54(+1.51%) |
Jan 17, 2024 | 35.95 | 36.26 | 34.54 | 35.83 | 5,580,535 | -0.84(-2.29%) |
Jan 16, 2024 | 36.63 | 36.86 | 36.28 | 36.67 | 4,857,773 | -0.21(-0.57%) |
Jan 12, 2024 | 37.96 | 38.30 | 36.87 | 36.88 | 3,911,121 | -0.76(-2.02%) |
Jan 11, 2024 | 38.87 | 38.90 | 36.86 | 37.64 | 8,816,751 | -1.14(-2.94%) |
Jan 10, 2024 | 39.10 | 39.47 | 38.52 | 38.78 | 5,270,029 | -0.26(-0.67%) |
Jan 09, 2024 | 42.20 | 42.42 | 38.58 | 39.04 | 18,277,112 | +1.15(+3.04%) |
Jan 08, 2024 | 36.34 | 37.91 | 36.09 | 37.89 | 5,294,464 | +1.21(+3.30%) |
Jan 05, 2024 | 36.07 | 37.08 | 36.06 | 36.68 | 4,637,662 | +0.31(+0.87%) |
Jan 04, 2024 | 35.86 | 36.55 | 35.57 | 36.37 | 6,276,792 | +0.51(+1.41%) |
Jan 03, 2024 | 35.69 | 36.01 | 34.88 | 35.86 | 11,633,919 | -0.55(-1.51%) |
Jan 02, 2024 | 35.98 | 36.72 | 35.45 | 36.41 | 9,318,593 | -0.09(-0.25%) |
Dec 29, 2023 | 36.51 | 36.77 | 36.15 | 36.50 | 4,380,637 | -0.23(-0.63%) |
Dec 28, 2023 | 35.81 | 36.84 | 35.71 | 36.73 | 3,571,604 | +0.92(+2.57%) |
Dec 27, 2023 | 35.41 | 35.87 | 35.30 | 35.81 | 5,080,376 | +0.43(+1.22%) |
Dec 26, 2023 | 35.12 | 35.56 | 34.87 | 35.38 | 2,800,649 | +0.18(+0.51%) |
Dec 22, 2023 | 35.17 | 35.47 | 34.84 | 35.20 | 2,923,055 | +0.06(+0.17%) |
Dec 21, 2023 | 34.67 | 35.17 | 34.01 | 35.14 | 3,148,259 | +0.96(+2.81%) |
Dec 20, 2023 | 34.74 | 35.44 | 34.11 | 34.18 | 3,125,423 | -0.50(-1.44%) |
Dec 19, 2023 | 34.15 | 35.02 | 34.15 | 34.68 | 6,434,962 | +0.66(+1.94%) |
Dec 18, 2023 | 33.95 | 34.40 | 33.54 | 34.02 | 5,559,021 | -0.28(-0.82%) |
Dec 15, 2023 | 34.60 | 34.68 | 33.84 | 34.30 | 10,271,315 | -0.23(-0.67%) |
Dec 14, 2023 | 34.17 | 35.08 | 34.08 | 34.53 | 7,555,355 | +1.08(+3.23%) |
Dec 13, 2023 | 31.99 | 33.66 | 31.94 | 33.45 | 15,011,355 | +1.43(+4.47%) |
Dec 12, 2023 | 32.74 | 32.87 | 31.72 | 32.02 | 7,853,059 | -0.26(-0.81%) |
Dec 11, 2023 | 32.10 | 32.50 | 32.00 | 32.28 | 4,644,421 | +0.18(+0.56%) |
Dec 08, 2023 | 32.00 | 32.60 | 31.66 | 32.10 | 5,342,120 | -0.14(-0.43%) |
Dec 07, 2023 | 32.85 | 33.03 | 32.16 | 32.24 | 4,214,444 | -0.61(-1.86%) |
Dec 06, 2023 | 32.89 | 33.54 | 32.44 | 32.85 | 7,023,583 | +0.53(+1.64%) |
Dec 05, 2023 | 32.54 | 32.73 | 32.02 | 32.32 | 6,840,180 | -0.53(-1.61%) |
Dec 04, 2023 | 33.08 | 33.66 | 32.78 | 32.85 | 8,572,472 | -0.55(-1.65%) |