Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.55 | 32.99 | 31.42 | 32.65 | 8,717,327 | +1.13(+3.59%) |
May 16, 2024 | 31.58 | 31.68 | 31.22 | 31.52 | 1,969,569 | +0.06(+0.19%) |
May 15, 2024 | 31.40 | 31.69 | 30.96 | 31.46 | 2,253,194 | +0.32(+1.03%) |
May 14, 2024 | 31.01 | 31.27 | 30.96 | 31.14 | 3,066,539 | +0.29(+0.94%) |
May 13, 2024 | 31.49 | 31.52 | 30.80 | 30.85 | 3,115,254 | -0.37(-1.19%) |
May 10, 2024 | 32.00 | 32.08 | 31.01 | 31.22 | 3,165,398 | -0.60(-1.89%) |
May 09, 2024 | 31.05 | 31.86 | 31.05 | 31.82 | 2,209,927 | +0.85(+2.74%) |
May 08, 2024 | 31.50 | 31.52 | 30.57 | 30.97 | 3,409,368 | -0.77(-2.43%) |
May 07, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 3,676,879 | +0.02(+0.06%) |
May 06, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 3,046,888 | +0.89(+2.89%) |
May 03, 2024 | 30.97 | 31.00 | 30.25 | 30.83 | 1,974,042 | +0.28(+0.92%) |
May 02, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 4,319,797 | +0.88(+2.97%) |
May 01, 2024 | 29.90 | 30.32 | 29.40 | 29.67 | 3,262,109 | +0.90(+3.13%) |
Apr 30, 2024 | 30.12 | 30.12 | 28.73 | 28.77 | 4,076,333 | -1.61(-5.30%) |
Apr 29, 2024 | 29.91 | 30.56 | 29.68 | 30.38 | 3,749,510 | +0.88(+2.98%) |
Apr 26, 2024 | 29.20 | 29.72 | 28.88 | 29.50 | 2,688,789 | +0.32(+1.10%) |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 1,745,564 | +0.13(+0.45%) |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 1,528,016 | -0.18(-0.62%) |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 1,440,727 | +0.24(+0.83%) |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 2,683,151 | +0.16(+0.55%) |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 1,885,531 | -0.05(-0.17%) |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 1,865,234 | -0.12(-0.41%) |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 3,020,272 | +0.11(+0.38%) |
Apr 16, 2024 | 28.97 | 29.23 | 28.00 | 28.89 | 4,359,385 | -0.56(-1.90%) |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 5,751,865 | -0.77(-2.55%) |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 3,661,777 | -0.69(-2.23%) |
Apr 11, 2024 | 30.40 | 31.04 | 29.77 | 30.91 | 3,568,839 | +0.57(+1.88%) |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 2,928,376 | +0.30(+1.00%) |
Apr 09, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 2,972,815 | -0.31(-1.02%) |
Apr 08, 2024 | 30.85 | 30.85 | 29.82 | 30.35 | 2,060,976 | -0.19(-0.62%) |
Apr 05, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 2,573,559 | +0.33(+1.09%) |
Apr 04, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 3,763,851 | -1.17(-3.73%) |
Apr 03, 2024 | 30.42 | 31.50 | 30.40 | 31.38 | 4,497,963 | +0.99(+3.26%) |
Apr 02, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 3,679,521 | +0.27(+0.90%) |
Apr 01, 2024 | 29.35 | 30.12 | 28.96 | 30.12 | 4,166,516 | +1.29(+4.47%) |
Mar 28, 2024 | 28.72 | 28.91 | 28.91 | 28.83 | 2,091,983 | +0.27(+0.95%) |
Mar 27, 2024 | 28.38 | 28.59 | 28.08 | 28.56 | 2,032,376 | +0.18(+0.63%) |
Mar 26, 2024 | 28.44 | 28.72 | 28.01 | 28.38 | 1,594,566 | +0.00(+0.00%) |
Mar 25, 2024 | 28.93 | 29.32 | 28.36 | 28.38 | 2,042,462 | -0.47(-1.63%) |
Mar 22, 2024 | 28.97 | 29.22 | 28.62 | 28.85 | 1,703,763 | -0.09(-0.31%) |
Mar 21, 2024 | 29.01 | 29.13 | 28.69 | 28.94 | 2,138,280 | +0.24(+0.84%) |
Mar 20, 2024 | 27.91 | 28.83 | 27.55 | 28.70 | 3,408,432 | +0.91(+3.27%) |
Mar 19, 2024 | 28.00 | 28.00 | 27.31 | 27.79 | 3,554,407 | -0.40(-1.42%) |
Mar 18, 2024 | 28.16 | 28.34 | 27.73 | 28.19 | 2,642,074 | +0.30(+1.08%) |
Mar 15, 2024 | 27.69 | 28.30 | 27.43 | 27.89 | 3,542,456 | +0.46(+1.68%) |
Mar 14, 2024 | 27.35 | 27.55 | 26.77 | 27.43 | 4,213,306 | +0.10(+0.37%) |
Mar 13, 2024 | 28.33 | 28.65 | 27.16 | 27.33 | 4,393,804 | -0.82(-2.91%) |
Mar 12, 2024 | 27.99 | 28.42 | 27.65 | 28.15 | 2,501,025 | +0.11(+0.39%) |
Mar 11, 2024 | 28.06 | 28.10 | 27.80 | 28.04 | 3,238,426 | -0.02(-0.07%) |
Mar 08, 2024 | 29.46 | 29.46 | 27.84 | 28.06 | 4,624,238 | -1.29(-4.40%) |
Mar 07, 2024 | 28.22 | 29.36 | 28.01 | 29.35 | 4,658,461 | +1.34(+4.78%) |
Mar 06, 2024 | 27.75 | 28.27 | 27.75 | 28.01 | 2,648,284 | +0.46(+1.67%) |
Mar 05, 2024 | 27.90 | 28.12 | 27.44 | 27.55 | 2,847,038 | -0.15(-0.54%) |
Mar 04, 2024 | 28.64 | 28.76 | 27.66 | 27.70 | 3,070,125 | -0.59(-2.09%) |
Mar 01, 2024 | 27.37 | 28.62 | 27.37 | 28.29 | 4,285,423 | +0.83(+3.02%) |
Feb 29, 2024 | 27.93 | 28.18 | 27.09 | 27.46 | 4,400,078 | -0.06(-0.22%) |
Feb 28, 2024 | 28.21 | 28.21 | 27.38 | 27.52 | 2,600,805 | -0.49(-1.75%) |
Feb 27, 2024 | 27.55 | 28.39 | 27.51 | 28.01 | 3,078,579 | +0.47(+1.71%) |
Feb 26, 2024 | 27.00 | 27.64 | 26.83 | 27.54 | 4,976,048 | +0.56(+2.08%) |
Feb 23, 2024 | 27.57 | 27.73 | 26.94 | 26.98 | 5,198,418 | -0.75(-2.70%) |
Feb 22, 2024 | 28.30 | 28.49 | 27.67 | 27.73 | 2,276,564 | -0.62(-2.19%) |
Feb 21, 2024 | 27.88 | 28.57 | 27.58 | 28.35 | 4,450,591 | +0.29(+1.03%) |
Feb 20, 2024 | 28.96 | 29.14 | 27.94 | 28.06 | 3,978,915 | -0.90(-3.11%) |
Feb 16, 2024 | 29.13 | 29.33 | 28.94 | 28.96 | 1,988,112 | -0.24(-0.82%) |
Feb 15, 2024 | 29.29 | 29.49 | 28.93 | 29.20 | 3,158,643 | -0.05(-0.17%) |
Feb 14, 2024 | 29.28 | 29.39 | 28.80 | 29.25 | 2,051,707 | +0.45(+1.56%) |
Feb 13, 2024 | 29.50 | 29.50 | 28.69 | 28.80 | 3,232,078 | -0.96(-3.23%) |
Feb 12, 2024 | 29.77 | 29.98 | 29.43 | 29.76 | 2,599,651 | -0.01(-0.03%) |
Feb 09, 2024 | 29.85 | 30.25 | 29.61 | 29.77 | 2,683,783 | -0.23(-0.77%) |
Feb 08, 2024 | 31.36 | 31.37 | 29.72 | 30.00 | 5,391,608 | -1.30(-4.15%) |
Feb 07, 2024 | 31.25 | 31.42 | 30.83 | 31.30 | 2,524,863 | +0.35(+1.13%) |
Feb 06, 2024 | 31.23 | 31.37 | 30.86 | 30.95 | 1,556,480 | -0.06(-0.19%) |
Feb 05, 2024 | 31.55 | 31.55 | 30.59 | 31.01 | 2,100,128 | -0.51(-1.62%) |
Feb 02, 2024 | 32.09 | 32.16 | 31.36 | 31.52 | 2,586,656 | -0.69(-2.14%) |
Feb 01, 2024 | 31.62 | 32.60 | 31.50 | 32.21 | 5,169,848 | +1.89(+6.23%) |
Jan 31, 2024 | 30.74 | 31.02 | 30.20 | 30.32 | 3,313,114 | -0.23(-0.75%) |
Jan 30, 2024 | 29.96 | 30.65 | 29.76 | 30.55 | 2,226,001 | +0.52(+1.73%) |
Jan 29, 2024 | 29.57 | 30.10 | 28.93 | 30.03 | 2,830,365 | +0.44(+1.49%) |
Jan 26, 2024 | 29.55 | 29.73 | 29.12 | 29.59 | 1,836,547 | +0.12(+0.41%) |
Jan 25, 2024 | 30.19 | 30.19 | 29.27 | 29.47 | 2,382,134 | -0.54(-1.80%) |
Jan 24, 2024 | 30.70 | 30.92 | 29.99 | 30.01 | 1,814,294 | -0.32(-1.06%) |
Jan 23, 2024 | 29.72 | 30.50 | 29.59 | 30.33 | 2,337,814 | +0.81(+2.74%) |
Jan 22, 2024 | 30.27 | 30.32 | 29.51 | 29.52 | 2,632,225 | -0.91(-2.99%) |
Jan 19, 2024 | 30.83 | 30.84 | 29.83 | 30.43 | 2,639,619 | -0.35(-1.14%) |
Jan 18, 2024 | 30.99 | 31.04 | 30.16 | 30.78 | 2,031,122 | +0.17(+0.56%) |
Jan 17, 2024 | 30.63 | 30.89 | 30.05 | 30.61 | 3,701,128 | -0.62(-1.99%) |
Jan 16, 2024 | 31.84 | 32.00 | 30.95 | 31.23 | 5,300,109 | -0.25(-0.79%) |
Jan 12, 2024 | 30.70 | 31.69 | 30.64 | 31.48 | 6,849,609 | +2.09(+7.11%) |
Jan 11, 2024 | 28.93 | 29.39 | 28.37 | 29.39 | 3,372,534 | +0.60(+2.08%) |
Jan 10, 2024 | 29.05 | 29.29 | 28.66 | 28.79 | 4,369,373 | +0.32(+1.12%) |
Jan 09, 2024 | 27.39 | 28.65 | 27.04 | 28.47 | 6,100,693 | +1.11(+4.06%) |
Jan 08, 2024 | 27.27 | 27.50 | 26.91 | 27.36 | 2,468,192 | +0.40(+1.48%) |
Jan 05, 2024 | 27.09 | 27.42 | 26.95 | 26.96 | 1,378,560 | -0.24(-0.88%) |
Jan 04, 2024 | 26.79 | 27.35 | 26.77 | 27.20 | 1,423,754 | +0.37(+1.38%) |
Jan 03, 2024 | 26.93 | 27.24 | 26.61 | 26.83 | 1,615,311 | -0.30(-1.11%) |
Jan 02, 2024 | 27.43 | 27.61 | 27.00 | 27.13 | 2,952,868 | -0.56(-2.02%) |
Dec 29, 2023 | 27.57 | 27.79 | 27.44 | 27.69 | 1,082,361 | +0.23(+0.84%) |
Dec 28, 2023 | 27.51 | 27.94 | 27.23 | 27.46 | 3,484,185 | -0.32(-1.15%) |
Dec 27, 2023 | 28.18 | 28.23 | 27.75 | 27.78 | 1,466,931 | -0.43(-1.54%) |
Dec 26, 2023 | 27.87 | 28.24 | 27.74 | 28.21 | 1,816,433 | +0.38(+1.35%) |
Dec 22, 2023 | 27.84 | 28.38 | 27.70 | 27.84 | 1,688,209 | +0.23(+0.82%) |
Dec 21, 2023 | 27.04 | 27.65 | 26.95 | 27.61 | 1,899,777 | +0.97(+3.65%) |
Dec 20, 2023 | 27.00 | 27.33 | 26.61 | 26.64 | 2,309,102 | -0.33(-1.22%) |
Dec 19, 2023 | 27.71 | 27.85 | 26.88 | 26.97 | 3,367,507 | -0.99(-3.54%) |
Dec 18, 2023 | 27.77 | 28.55 | 27.63 | 27.96 | 3,201,003 | +0.60(+2.21%) |
Dec 15, 2023 | 28.09 | 28.15 | 27.26 | 27.35 | 1,999,443 | -0.71(-2.52%) |
Dec 14, 2023 | 27.43 | 28.16 | 26.70 | 28.06 | 3,883,840 | +0.92(+3.41%) |
Dec 13, 2023 | 27.50 | 27.51 | 26.36 | 27.14 | 3,258,482 | -0.29(-1.07%) |
Dec 12, 2023 | 27.12 | 27.47 | 26.77 | 27.43 | 1,975,565 | +0.34(+1.25%) |
Dec 11, 2023 | 27.33 | 27.33 | 26.79 | 27.09 | 1,548,653 | -0.05(-0.17%) |
Dec 08, 2023 | 26.78 | 27.30 | 26.74 | 27.14 | 1,441,892 | +0.27(+1.02%) |
Dec 07, 2023 | 26.82 | 27.01 | 26.38 | 26.86 | 2,788,990 | +0.01(+0.04%) |
Dec 06, 2023 | 27.16 | 27.51 | 26.79 | 26.85 | 2,677,684 | -0.26(-0.97%) |
Dec 05, 2023 | 27.62 | 27.62 | 27.01 | 27.12 | 1,900,768 | -0.59(-2.14%) |
Dec 04, 2023 | 27.49 | 27.84 | 27.36 | 27.71 | 2,355,269 | +0.42(+1.55%) |
Dec 01, 2023 | 27.34 | 27.81 | 27.20 | 27.29 | 1,936,565 | -0.02(-0.07%) |
Nov 30, 2023 | 26.22 | 27.38 | 26.08 | 27.31 | 3,484,711 | +1.04(+3.95%) |
Nov 29, 2023 | 27.24 | 27.25 | 26.24 | 26.27 | 3,167,972 | -0.91(-3.36%) |
Nov 28, 2023 | 27.47 | 27.50 | 26.98 | 27.18 | 2,467,047 | -0.19(-0.69%) |
Nov 27, 2023 | 27.34 | 27.51 | 27.01 | 27.37 | 1,383,588 | -0.04(-0.14%) |
Nov 24, 2023 | 27.34 | 27.78 | 27.23 | 27.41 | 1,121,168 | +0.25(+0.90%) |
Nov 22, 2023 | 26.88 | 27.23 | 26.63 | 27.17 | 1,663,337 | +0.09(+0.35%) |
Nov 21, 2023 | 27.49 | 27.60 | 26.70 | 27.07 | 2,651,533 | -0.39(-1.41%) |
Nov 20, 2023 | 27.24 | 27.46 | 26.97 | 27.46 | 1,769,816 | +0.44(+1.64%) |
Nov 17, 2023 | 26.72 | 27.13 | 26.66 | 27.01 | 2,224,927 | +0.57(+2.14%) |
Nov 16, 2023 | 26.05 | 26.55 | 25.85 | 26.45 | 2,697,830 | +0.38(+1.45%) |
Nov 15, 2023 | 26.59 | 26.59 | 25.78 | 26.07 | 2,381,323 | -0.41(-1.53%) |
Nov 14, 2023 | 26.36 | 26.56 | 25.93 | 26.48 | 2,004,372 | +0.39(+1.48%) |
Nov 13, 2023 | 25.33 | 26.33 | 25.33 | 26.09 | 3,228,572 | +0.76(+3.02%) |
Nov 10, 2023 | 25.17 | 25.46 | 24.66 | 25.33 | 2,529,479 | +0.16(+0.64%) |
Nov 09, 2023 | 24.70 | 25.54 | 24.66 | 25.17 | 2,636,248 | +0.59(+2.42%) |
Nov 08, 2023 | 25.27 | 25.27 | 24.37 | 24.57 | 1,868,811 | -0.58(-2.29%) |
Nov 07, 2023 | 24.69 | 25.36 | 24.26 | 25.15 | 2,791,633 | +0.39(+1.56%) |
Nov 06, 2023 | 25.62 | 25.68 | 24.69 | 24.76 | 1,906,212 | -0.70(-2.74%) |
Nov 03, 2023 | 26.01 | 26.05 | 25.24 | 25.46 | 2,329,054 | -0.39(-1.50%) |
Nov 02, 2023 | 25.77 | 26.07 | 25.51 | 25.85 | 1,758,198 | +0.31(+1.22%) |
Nov 01, 2023 | 25.58 | 25.79 | 25.15 | 25.53 | 3,527,712 | +0.23(+0.89%) |
Oct 31, 2023 | 24.52 | 25.38 | 24.46 | 25.31 | 3,331,553 | +1.02(+4.19%) |
Oct 30, 2023 | 24.12 | 24.42 | 23.82 | 24.29 | 2,117,390 | +0.45(+1.90%) |
Oct 27, 2023 | 24.52 | 24.52 | 23.77 | 23.84 | 1,943,917 | -0.51(-2.09%) |
Oct 26, 2023 | 24.70 | 24.89 | 23.96 | 24.35 | 2,245,006 | -0.59(-2.38%) |
Oct 25, 2023 | 24.85 | 25.34 | 24.81 | 24.94 | 2,519,365 | +0.17(+0.69%) |
Oct 24, 2023 | 24.24 | 24.89 | 24.24 | 24.77 | 2,074,607 | +0.58(+2.38%) |
Oct 23, 2023 | 23.79 | 24.50 | 23.46 | 24.20 | 2,309,413 | -0.03(-0.12%) |
Oct 20, 2023 | 24.52 | 24.58 | 23.84 | 24.22 | 3,894,216 | -0.15(-0.62%) |
Oct 19, 2023 | 23.94 | 24.67 | 23.58 | 24.37 | 6,275,773 | +0.41(+1.73%) |
Oct 18, 2023 | 23.94 | 24.28 | 23.65 | 23.96 | 1,730,211 | +0.03(+0.12%) |
Oct 17, 2023 | 23.36 | 24.20 | 23.30 | 23.93 | 2,188,405 | +0.48(+2.05%) |
Oct 16, 2023 | 23.95 | 24.13 | 23.31 | 23.45 | 2,234,478 | -0.41(-1.70%) |
Oct 13, 2023 | 23.72 | 24.00 | 23.54 | 23.86 | 1,412,074 | +0.08(+0.36%) |
Oct 12, 2023 | 24.33 | 24.33 | 23.45 | 23.77 | 1,588,669 | -0.44(-1.83%) |
Oct 11, 2023 | 24.77 | 24.77 | 23.99 | 24.21 | 1,870,904 | -0.49(-1.98%) |
Oct 10, 2023 | 24.55 | 24.94 | 24.36 | 24.70 | 2,834,148 | +0.44(+1.83%) |
Oct 09, 2023 | 24.55 | 24.66 | 23.64 | 24.26 | 2,311,421 | -0.41(-1.64%) |
Oct 06, 2023 | 24.26 | 24.97 | 24.03 | 24.67 | 1,675,033 | +0.34(+1.40%) |
Oct 05, 2023 | 23.60 | 24.40 | 23.60 | 24.33 | 2,751,297 | +0.58(+2.46%) |
Oct 04, 2023 | 23.92 | 23.94 | 23.05 | 23.74 | 4,702,046 | -0.20(-0.83%) |
Oct 03, 2023 | 24.20 | 24.76 | 23.89 | 23.94 | 4,611,197 | -0.64(-2.61%) |