Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.85 | 32.42 | 31.76 | 32.10 | 31,963,882 | +0.27(+0.85%) |
May 17, 2024 | 32.06 | 32.11 | 31.59 | 31.83 | 41,465,076 | -0.20(-0.62%) |
May 16, 2024 | 31.63 | 32.26 | 31.52 | 32.03 | 47,767,416 | +0.76(+2.43%) |
May 15, 2024 | 31.38 | 31.40 | 30.81 | 31.27 | 36,956,484 | +0.22(+0.71%) |
May 14, 2024 | 30.62 | 31.11 | 30.61 | 31.05 | 47,735,052 | +0.54(+1.77%) |
May 13, 2024 | 30.03 | 31.13 | 30.00 | 30.51 | 51,431,292 | +0.66(+2.21%) |
May 10, 2024 | 30.33 | 30.45 | 29.84 | 29.85 | 42,931,792 | -0.24(-0.80%) |
May 09, 2024 | 29.93 | 30.39 | 29.80 | 30.09 | 44,980,012 | +0.09(+0.30%) |
May 08, 2024 | 30.00 | 30.15 | 29.73 | 30.00 | 63,757,296 | -0.68(-2.22%) |
May 07, 2024 | 31.09 | 31.45 | 30.61 | 30.68 | 44,635,800 | -0.29(-0.94%) |
May 06, 2024 | 31.11 | 31.20 | 30.73 | 30.97 | 36,201,064 | +0.20(+0.63%) |
May 03, 2024 | 30.85 | 30.93 | 30.58 | 30.77 | 36,944,404 | +0.39(+1.28%) |
May 02, 2024 | 30.47 | 30.55 | 30.07 | 30.39 | 51,149,428 | +0.14(+0.46%) |
May 01, 2024 | 30.05 | 30.91 | 29.90 | 30.25 | 60,857,380 | -0.10(-0.33%) |
Apr 30, 2024 | 30.91 | 31.05 | 30.30 | 30.35 | 72,611,272 | -0.89(-2.84%) |
Apr 29, 2024 | 31.73 | 31.78 | 30.94 | 31.23 | 58,790,000 | -0.52(-1.63%) |
Apr 26, 2024 | 31.65 | 32.11 | 30.52 | 31.75 | 120,330,904 | -3.22(-9.20%) |
Apr 25, 2024 | 34.42 | 35.15 | 34.36 | 34.97 | 66,551,920 | +0.61(+1.77%) |
Apr 24, 2024 | 34.72 | 35.04 | 34.20 | 34.36 | 53,402,192 | +0.22(+0.64%) |
Apr 23, 2024 | 34.19 | 34.46 | 34.04 | 34.14 | 46,978,920 | -0.13(-0.38%) |
Apr 22, 2024 | 34.28 | 34.43 | 33.94 | 34.27 | 40,054,568 | +0.21(+0.61%) |
Apr 19, 2024 | 34.99 | 34.99 | 34.04 | 34.06 | 59,355,072 | -0.84(-2.40%) |
Apr 18, 2024 | 35.28 | 35.52 | 34.63 | 34.90 | 42,488,452 | -0.64(-1.79%) |
Apr 17, 2024 | 35.95 | 35.98 | 35.23 | 35.54 | 41,327,888 | -0.58(-1.60%) |
Apr 16, 2024 | 36.12 | 36.36 | 35.62 | 36.11 | 30,711,634 | -0.05(-0.14%) |
Apr 15, 2024 | 35.89 | 36.55 | 35.74 | 36.16 | 50,934,748 | +0.62(+1.74%) |
Apr 12, 2024 | 36.54 | 36.55 | 35.46 | 35.55 | 80,581,240 | -1.93(-5.16%) |
Apr 11, 2024 | 37.28 | 37.52 | 36.93 | 37.48 | 42,026,860 | +0.43(+1.16%) |
Apr 10, 2024 | 37.87 | 38.07 | 36.87 | 37.05 | 51,286,432 | -1.13(-2.95%) |
Apr 09, 2024 | 37.90 | 38.42 | 37.17 | 38.17 | 79,033,960 | +0.35(+0.92%) |
Apr 08, 2024 | 38.48 | 38.70 | 37.76 | 37.83 | 57,183,036 | -0.73(-1.89%) |
Apr 05, 2024 | 39.19 | 39.30 | 38.35 | 38.55 | 67,559,720 | -1.02(-2.57%) |
Apr 04, 2024 | 40.43 | 40.61 | 39.54 | 39.57 | 57,511,204 | -0.60(-1.49%) |
Apr 03, 2024 | 41.23 | 41.48 | 40.06 | 40.17 | 83,967,096 | -3.60(-8.22%) |
Apr 02, 2024 | 43.74 | 43.90 | 43.32 | 43.76 | 32,784,018 | -0.58(-1.30%) |
Apr 01, 2024 | 44.11 | 45.23 | 44.00 | 44.34 | 31,806,898 | +0.35(+0.79%) |
Mar 28, 2024 | 43.58 | 43.97 | 43.53 | 43.99 | 54,512,264 | +0.40(+0.91%) |
Mar 27, 2024 | 42.37 | 43.65 | 42.33 | 43.59 | 51,212,032 | +1.77(+4.24%) |
Mar 26, 2024 | 41.78 | 42.09 | 41.49 | 41.82 | 39,259,696 | +0.16(+0.38%) |
Mar 25, 2024 | 40.72 | 42.04 | 40.41 | 41.66 | 47,449,036 | -0.74(-1.74%) |
Mar 22, 2024 | 42.08 | 42.63 | 41.92 | 42.40 | 28,618,938 | +0.15(+0.35%) |
Mar 21, 2024 | 42.82 | 43.42 | 42.15 | 42.25 | 51,002,968 | +0.22(+0.52%) |
Mar 20, 2024 | 42.82 | 42.84 | 41.24 | 42.03 | 75,148,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.08 | 42.12 | 41.27 | 41.88 | 34,788,304 | -0.66(-1.55%) |
Mar 18, 2024 | 42.92 | 43.20 | 42.42 | 42.54 | 27,918,704 | +0.07(+0.16%) |
Mar 15, 2024 | 42.28 | 42.98 | 42.18 | 42.47 | 67,224,808 | -0.11(-0.26%) |
Mar 14, 2024 | 43.06 | 43.17 | 42.34 | 42.58 | 38,240,488 | -0.48(-1.11%) |
Mar 13, 2024 | 44.33 | 44.80 | 43.03 | 43.06 | 53,464,388 | -2.00(-4.44%) |
Mar 12, 2024 | 44.88 | 45.08 | 44.28 | 45.06 | 31,897,228 | +0.38(+0.85%) |
Mar 11, 2024 | 43.69 | 44.75 | 43.48 | 44.68 | 35,175,120 | +0.86(+1.95%) |
Mar 08, 2024 | 46.25 | 46.44 | 43.82 | 43.82 | 55,139,988 | -2.14(-4.66%) |
Mar 07, 2024 | 45.37 | 46.23 | 45.00 | 45.96 | 49,992,620 | +1.63(+3.68%) |
Mar 06, 2024 | 43.75 | 45.32 | 43.38 | 44.33 | 52,782,876 | +1.34(+3.13%) |
Mar 05, 2024 | 44.38 | 44.69 | 42.52 | 42.99 | 56,875,612 | -2.44(-5.37%) |
Mar 04, 2024 | 44.09 | 46.42 | 43.67 | 45.43 | 60,168,088 | +1.78(+4.08%) |