Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 31.87 | 32.08 | 31.62 | 31.78 | 13,588,789 | +0.17(+0.54%) |
May 10, 2024 | 32.01 | 32.05 | 31.58 | 31.61 | 10,525,611 | -0.24(-0.75%) |
May 09, 2024 | 31.56 | 31.91 | 31.42 | 31.85 | 33,750,136 | -0.55(-1.70%) |
May 08, 2024 | 32.03 | 32.49 | 32.03 | 32.40 | 9,840,050 | -0.12(-0.37%) |
May 07, 2024 | 32.58 | 32.75 | 32.42 | 32.52 | 14,981,922 | +0.19(+0.59%) |
May 06, 2024 | 32.25 | 32.53 | 32.23 | 32.33 | 13,076,095 | +0.02(+0.06%) |
May 03, 2024 | 32.45 | 32.54 | 32.17 | 32.31 | 19,648,580 | +0.53(+1.67%) |
May 02, 2024 | 31.70 | 31.93 | 31.59 | 31.78 | 18,890,160 | +0.63(+2.02%) |
May 01, 2024 | 31.10 | 31.54 | 30.90 | 31.15 | 23,521,744 | +0.12(+0.39%) |
Apr 30, 2024 | 31.40 | 31.49 | 30.99 | 31.03 | 20,941,420 | -0.72(-2.27%) |
Apr 29, 2024 | 31.65 | 31.84 | 31.59 | 31.75 | 12,570,144 | +0.21(+0.67%) |
Apr 26, 2024 | 31.30 | 31.66 | 31.27 | 31.54 | 17,031,712 | +0.73(+2.37%) |
Apr 25, 2024 | 30.58 | 30.88 | 30.50 | 30.81 | 11,300,259 | -0.18(-0.58%) |
Apr 24, 2024 | 31.00 | 31.04 | 30.81 | 30.99 | 13,460,880 | -0.17(-0.55%) |
Apr 23, 2024 | 30.72 | 31.34 | 30.61 | 31.16 | 20,096,264 | +0.15(+0.48%) |
Apr 22, 2024 | 30.59 | 31.07 | 30.47 | 31.01 | 18,462,896 | +0.27(+0.88%) |
Apr 19, 2024 | 30.24 | 30.80 | 30.23 | 30.74 | 28,418,036 | +0.63(+2.09%) |
Apr 18, 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 24,299,390 | -0.06(-0.20%) |
Apr 17, 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 25,654,404 | +0.09(+0.30%) |
Apr 16, 2024 | 30.16 | 30.39 | 29.90 | 30.08 | 34,375,740 | -0.73(-2.37%) |
Apr 15, 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 26,929,716 | -0.46(-1.47%) |
Apr 12, 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 25,393,024 | -0.55(-1.73%) |
Apr 11, 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 19,988,268 | -0.26(-0.81%) |
Apr 10, 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 33,911,716 | -0.91(-2.76%) |
Apr 09, 2024 | 32.87 | 33.00 | 32.69 | 32.99 | 30,561,172 | +0.47(+1.45%) |
Apr 08, 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 20,296,540 | +0.71(+2.23%) |
Apr 05, 2024 | 31.98 | 32.02 | 31.64 | 31.81 | 23,229,376 | -0.28(-0.87%) |
Apr 04, 2024 | 32.50 | 32.91 | 31.99 | 32.09 | 42,563,860 | +0.00(+0.00%) |
Apr 03, 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 25,252,160 | +0.08(+0.25%) |
Apr 02, 2024 | 31.84 | 32.13 | 31.77 | 32.01 | 21,135,336 | +0.18(+0.57%) |
Apr 01, 2024 | 32.35 | 32.38 | 31.72 | 31.83 | 20,110,766 | -0.59(-1.82%) |
Mar 28, 2024 | 32.26 | 32.44 | 32.44 | 32.42 | 18,375,396 | -0.09(-0.28%) |
Mar 27, 2024 | 32.12 | 32.54 | 32.09 | 32.51 | 21,997,940 | +0.25(+0.77%) |
Mar 26, 2024 | 32.20 | 32.33 | 32.13 | 32.26 | 16,233,524 | +0.01(+0.03%) |
Mar 25, 2024 | 32.17 | 32.31 | 32.15 | 32.25 | 10,429,436 | +0.12(+0.37%) |
Mar 22, 2024 | 32.25 | 32.37 | 32.06 | 32.13 | 16,255,999 | -0.42(-1.29%) |
Mar 21, 2024 | 32.83 | 32.83 | 32.52 | 32.55 | 15,538,824 | -0.27(-0.82%) |
Mar 20, 2024 | 32.18 | 32.87 | 32.09 | 32.82 | 23,414,304 | +0.74(+2.31%) |
Mar 19, 2024 | 31.99 | 32.34 | 31.91 | 32.08 | 21,085,282 | +0.09(+0.28%) |
Mar 18, 2024 | 32.37 | 32.37 | 31.76 | 31.99 | 30,484,520 | -0.10(-0.31%) |
Mar 15, 2024 | 32.25 | 32.34 | 32.03 | 32.09 | 18,366,418 | -0.31(-0.96%) |
Mar 14, 2024 | 32.65 | 32.65 | 32.23 | 32.40 | 18,731,960 | -0.28(-0.86%) |
Mar 13, 2024 | 32.49 | 32.77 | 32.46 | 32.68 | 20,240,912 | +0.13(+0.40%) |
Mar 12, 2024 | 32.34 | 32.68 | 32.17 | 32.55 | 21,034,880 | +0.43(+1.34%) |
Mar 11, 2024 | 32.00 | 32.41 | 32.00 | 32.12 | 21,263,716 | -0.21(-0.65%) |
Mar 08, 2024 | 32.15 | 32.46 | 32.06 | 32.33 | 32,149,996 | -0.77(-2.33%) |
Mar 07, 2024 | 33.14 | 33.16 | 32.95 | 33.10 | 10,529,703 | -0.05(-0.15%) |
Mar 06, 2024 | 33.22 | 33.31 | 33.04 | 33.15 | 14,055,459 | +0.30(+0.91%) |
Mar 05, 2024 | 32.94 | 33.13 | 32.77 | 32.85 | 17,553,164 | -0.14(-0.42%) |
Mar 04, 2024 | 33.07 | 33.16 | 32.94 | 32.99 | 12,340,462 | -0.21(-0.63%) |
Mar 01, 2024 | 33.21 | 33.35 | 32.93 | 33.20 | 17,017,972 | +0.19(+0.58%) |
Feb 29, 2024 | 33.09 | 33.14 | 32.88 | 33.01 | 26,818,048 | -0.34(-1.02%) |
Feb 28, 2024 | 33.76 | 33.79 | 33.23 | 33.35 | 26,366,096 | -0.73(-2.14%) |
Feb 27, 2024 | 33.73 | 34.13 | 33.71 | 34.08 | 26,632,178 | +0.79(+2.37%) |
Feb 26, 2024 | 33.33 | 33.41 | 33.13 | 33.29 | 16,878,432 | +0.17(+0.51%) |
Feb 23, 2024 | 33.31 | 33.34 | 33.06 | 33.12 | 13,705,258 | -0.37(-1.10%) |
Feb 22, 2024 | 33.71 | 33.74 | 33.46 | 33.49 | 20,646,508 | -0.20(-0.59%) |
Feb 21, 2024 | 33.66 | 33.76 | 33.47 | 33.69 | 12,415,434 | +0.00(+0.00%) |
Feb 20, 2024 | 33.54 | 33.70 | 33.51 | 33.69 | 24,242,312 | +0.58(+1.75%) |
Feb 16, 2024 | 32.86 | 33.21 | 32.83 | 33.11 | 23,824,612 | +0.31(+0.95%) |
Feb 15, 2024 | 32.62 | 32.89 | 32.58 | 32.80 | 20,771,076 | +0.25(+0.77%) |
Feb 14, 2024 | 32.51 | 32.81 | 32.50 | 32.55 | 26,961,150 | +0.28(+0.87%) |
Feb 13, 2024 | 32.78 | 32.82 | 31.99 | 32.27 | 33,561,816 | -0.95(-2.86%) |
Feb 12, 2024 | 32.84 | 33.44 | 32.84 | 33.22 | 14,478,128 | +0.29(+0.88%) |
Feb 09, 2024 | 32.77 | 33.05 | 32.73 | 32.93 | 19,676,158 | +0.22(+0.67%) |
Feb 08, 2024 | 33.15 | 33.16 | 32.65 | 32.71 | 26,224,952 | -0.68(-2.04%) |
Feb 07, 2024 | 33.30 | 33.48 | 33.20 | 33.39 | 14,808,983 | -0.17(-0.51%) |
Feb 06, 2024 | 33.08 | 33.57 | 33.08 | 33.56 | 19,310,466 | +0.88(+2.69%) |
Feb 05, 2024 | 32.58 | 32.76 | 32.16 | 32.68 | 24,221,056 | +0.01(+0.03%) |
Feb 02, 2024 | 32.76 | 32.84 | 32.47 | 32.67 | 27,615,908 | -0.62(-1.86%) |
Feb 01, 2024 | 33.03 | 33.32 | 32.98 | 33.29 | 21,427,316 | +0.37(+1.12%) |
Jan 31, 2024 | 33.18 | 33.52 | 32.84 | 32.92 | 28,536,936 | +0.06(+0.18%) |
Jan 30, 2024 | 32.82 | 32.97 | 32.54 | 32.86 | 25,714,796 | -0.27(-0.81%) |
Jan 29, 2024 | 33.23 | 33.24 | 32.84 | 33.13 | 23,422,272 | -0.24(-0.72%) |
Jan 26, 2024 | 33.29 | 33.51 | 33.16 | 33.37 | 21,603,642 | +0.18(+0.54%) |
Jan 25, 2024 | 33.09 | 33.27 | 33.00 | 33.19 | 21,268,768 | +0.26(+0.79%) |
Jan 24, 2024 | 33.39 | 33.42 | 32.85 | 32.93 | 20,003,808 | -0.01(-0.03%) |
Jan 23, 2024 | 32.69 | 32.94 | 32.34 | 32.94 | 19,984,072 | +0.60(+1.86%) |
Jan 22, 2024 | 32.63 | 32.87 | 32.11 | 32.34 | 28,227,384 | -0.62(-1.88%) |
Jan 19, 2024 | 32.83 | 33.02 | 32.66 | 32.96 | 22,034,592 | +0.05(+0.15%) |
Jan 18, 2024 | 32.99 | 33.07 | 32.74 | 32.91 | 20,874,472 | -0.33(-0.99%) |
Jan 17, 2024 | 33.18 | 33.35 | 33.12 | 33.24 | 22,320,490 | -0.20(-0.60%) |
Jan 16, 2024 | 33.95 | 33.95 | 33.35 | 33.44 | 26,829,108 | -0.90(-2.62%) |
Jan 12, 2024 | 34.59 | 34.75 | 34.27 | 34.34 | 16,998,804 | +0.18(+0.53%) |
Jan 11, 2024 | 34.19 | 34.30 | 33.79 | 34.16 | 24,109,740 | +0.17(+0.50%) |
Jan 10, 2024 | 34.06 | 34.07 | 33.81 | 33.99 | 14,039,469 | -0.05(-0.15%) |
Jan 09, 2024 | 34.25 | 34.28 | 34.01 | 34.04 | 18,414,860 | -0.49(-1.42%) |
Jan 08, 2024 | 34.24 | 34.59 | 34.20 | 34.53 | 14,299,459 | +0.07(+0.20%) |
Jan 05, 2024 | 34.32 | 34.69 | 34.26 | 34.46 | 20,393,248 | +0.39(+1.14%) |
Jan 04, 2024 | 33.96 | 34.33 | 33.93 | 34.07 | 17,032,520 | -0.36(-1.05%) |
Jan 03, 2024 | 34.25 | 34.68 | 34.25 | 34.43 | 23,272,596 | +0.06(+0.17%) |
Jan 02, 2024 | 34.70 | 34.88 | 34.16 | 34.37 | 24,856,816 | -0.59(-1.69%) |
Dec 29, 2023 | 35.14 | 35.17 | 34.81 | 34.96 | 9,429,449 | -0.15(-0.43%) |
Dec 28, 2023 | 35.17 | 35.31 | 34.98 | 35.11 | 18,399,912 | -0.16(-0.45%) |
Dec 27, 2023 | 35.13 | 35.34 | 35.04 | 35.27 | 18,681,104 | +0.12(+0.34%) |
Dec 26, 2023 | 34.98 | 35.22 | 34.89 | 35.15 | 15,981,643 | +0.53(+1.53%) |
Dec 22, 2023 | 34.52 | 34.84 | 34.48 | 34.62 | 16,014,584 | +0.29(+0.84%) |
Dec 21, 2023 | 34.29 | 34.48 | 34.06 | 34.33 | 19,069,188 | +0.55(+1.63%) |
Dec 20, 2023 | 34.35 | 34.38 | 33.74 | 33.78 | 29,791,204 | -0.66(-1.91%) |
Dec 19, 2023 | 34.35 | 34.52 | 34.25 | 34.44 | 38,226,500 | +0.45(+1.34%) |
Dec 18, 2023 | 33.61 | 34.08 | 33.58 | 33.99 | 20,528,648 | +0.58(+1.73%) |
Dec 15, 2023 | 33.80 | 33.80 | 33.36 | 33.41 | 42,740,300 | -0.45(-1.34%) |
Dec 14, 2023 | 33.79 | 34.15 | 33.69 | 33.86 | 40,046,648 | +0.41(+1.21%) |
Dec 13, 2023 | 32.44 | 33.46 | 32.23 | 33.45 | 40,155,016 | +1.18(+3.65%) |
Dec 12, 2023 | 32.52 | 32.52 | 32.12 | 32.28 | 17,943,736 | -0.33(-1.01%) |
Dec 11, 2023 | 32.48 | 32.64 | 32.41 | 32.60 | 12,795,922 | -0.09(-0.27%) |
Dec 08, 2023 | 32.33 | 32.86 | 32.32 | 32.69 | 13,846,532 | +0.24(+0.74%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.35 | 32.45 | 14,817,206 | -0.04(-0.12%) |
Dec 06, 2023 | 32.91 | 32.91 | 32.44 | 32.49 | 13,161,489 | -0.10(-0.30%) |
Dec 05, 2023 | 32.39 | 32.75 | 32.26 | 32.58 | 15,964,981 | +0.09(+0.27%) |
Dec 04, 2023 | 32.88 | 32.98 | 32.41 | 32.50 | 19,491,934 | -0.74(-2.24%) |