Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.04 | 32.38 | 32.04 | 32.20 | 809,406 | -0.16(-0.49%) |
Jun 06, 2024 | 32.35 | 32.42 | 32.28 | 32.36 | 641,865 | -0.04(-0.12%) |
Jun 05, 2024 | 32.45 | 32.45 | 32.03 | 32.40 | 907,506 | -0.31(-0.95%) |
Jun 04, 2024 | 32.95 | 33.03 | 32.65 | 32.71 | 872,177 | -0.89(-2.65%) |
Jun 03, 2024 | 33.64 | 33.73 | 33.37 | 33.60 | 839,117 | -0.32(-0.94%) |
May 31, 2024 | 33.66 | 33.96 | 33.50 | 33.92 | 661,251 | +0.61(+1.83%) |
May 30, 2024 | 33.09 | 33.41 | 33.06 | 33.31 | 2,662,972 | +0.52(+1.59%) |
May 29, 2024 | 32.81 | 32.98 | 32.70 | 32.79 | 1,115,502 | -0.44(-1.32%) |
May 28, 2024 | 33.26 | 33.37 | 33.19 | 33.23 | 646,714 | -0.01(-0.03%) |
May 24, 2024 | 33.05 | 33.25 | 32.92 | 33.24 | 494,381 | +0.53(+1.62%) |
May 23, 2024 | 33.15 | 33.15 | 32.65 | 32.71 | 699,095 | -0.37(-1.12%) |
May 22, 2024 | 33.16 | 33.23 | 33.01 | 33.08 | 446,727 | -0.30(-0.90%) |
May 21, 2024 | 33.54 | 33.58 | 33.31 | 33.38 | 582,314 | -0.48(-1.42%) |
May 20, 2024 | 33.90 | 34.05 | 33.79 | 33.86 | 1,118,617 | +0.62(+1.87%) |
May 17, 2024 | 33.30 | 33.32 | 33.09 | 33.24 | 616,178 | +0.42(+1.28%) |
May 16, 2024 | 33.00 | 33.14 | 32.82 | 32.82 | 1,109,792 | -1.02(-3.01%) |
May 15, 2024 | 33.69 | 33.88 | 33.66 | 33.84 | 712,468 | +0.32(+0.95%) |
May 14, 2024 | 33.50 | 33.63 | 33.35 | 33.52 | 830,950 | -0.27(-0.80%) |
May 13, 2024 | 33.95 | 34.06 | 33.77 | 33.79 | 843,528 | +0.01(+0.03%) |
May 10, 2024 | 34.19 | 34.55 | 33.65 | 33.78 | 1,069,734 | -0.16(-0.47%) |
May 09, 2024 | 33.78 | 33.97 | 33.77 | 33.94 | 824,035 | +0.06(+0.18%) |
May 08, 2024 | 33.77 | 33.97 | 33.64 | 33.88 | 739,951 | -0.45(-1.31%) |
May 07, 2024 | 34.70 | 34.70 | 34.30 | 34.33 | 997,157 | -0.63(-1.80%) |
May 06, 2024 | 34.71 | 34.99 | 34.71 | 34.96 | 494,980 | +0.37(+1.07%) |
May 03, 2024 | 34.62 | 34.77 | 34.45 | 34.59 | 743,856 | +0.23(+0.67%) |
May 02, 2024 | 34.25 | 34.46 | 34.12 | 34.36 | 666,702 | +0.54(+1.60%) |
May 01, 2024 | 33.92 | 34.16 | 33.78 | 33.82 | 964,259 | -0.17(-0.50%) |
Apr 30, 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 1,693,694 | -0.11(-0.32%) |
Apr 29, 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 1,233,384 | +0.25(+0.74%) |
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 1,287,540 | +0.20(+0.59%) |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 1,147,140 | -0.76(-2.21%) |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 699,314 | -0.17(-0.49%) |
Apr 23, 2024 | 34.41 | 34.59 | 34.34 | 34.58 | 790,765 | +0.03(+0.09%) |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 1,001,273 | +0.41(+1.20%) |
Apr 19, 2024 | 34.11 | 34.25 | 33.95 | 34.14 | 1,009,350 | -0.31(-0.90%) |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 995,164 | -0.26(-0.75%) |
Apr 17, 2024 | 34.96 | 35.02 | 34.55 | 34.71 | 776,854 | -0.42(-1.20%) |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,023,004 | -0.73(-2.04%) |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | -0.24(-0.66%) |
Apr 12, 2024 | 36.41 | 36.48 | 36.06 | 36.10 | 1,009,730 | -0.55(-1.50%) |
Apr 11, 2024 | 36.76 | 36.77 | 36.34 | 36.65 | 491,121 | +0.07(+0.19%) |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,938 | -0.46(-1.24%) |
Apr 09, 2024 | 37.28 | 37.34 | 36.84 | 37.04 | 906,553 | +0.03(+0.08%) |
Apr 08, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,176 | +0.31(+0.84%) |
Apr 05, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,402 | +0.50(+1.38%) |
Apr 04, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | -0.22(-0.60%) |
Apr 03, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,088 | +0.08(+0.22%) |
Apr 02, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | -0.49(-1.33%) |
Apr 01, 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 1,026,481 | -0.40(-1.07%) |
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.79(+2.15%) |
Mar 26, 2024 | 36.57 | 36.62 | 36.44 | 36.53 | 1,942,726 | +0.00(+0.00%) |
Mar 25, 2024 | 36.57 | 36.68 | 36.43 | 36.53 | 667,325 | -0.39(-1.06%) |
Mar 22, 2024 | 36.91 | 37.14 | 36.85 | 36.92 | 1,339,329 | +0.24(+0.64%) |
Mar 21, 2024 | 36.54 | 36.74 | 36.45 | 36.69 | 1,389,199 | +0.35(+0.97%) |
Mar 20, 2024 | 36.11 | 36.41 | 36.11 | 36.34 | 3,837,251 | +0.23(+0.62%) |
Mar 19, 2024 | 36.06 | 36.31 | 36.04 | 36.11 | 1,399,864 | +0.41(+1.15%) |
Mar 18, 2024 | 35.83 | 35.94 | 35.63 | 35.70 | 2,683,395 | +0.36(+1.03%) |
Mar 15, 2024 | 35.18 | 35.45 | 35.14 | 35.34 | 1,144,804 | +0.80(+2.33%) |
Mar 14, 2024 | 34.72 | 34.79 | 34.48 | 34.53 | 682,128 | +0.08(+0.23%) |
Mar 13, 2024 | 34.31 | 34.47 | 34.30 | 34.46 | 633,344 | -0.04(-0.11%) |
Mar 12, 2024 | 34.43 | 34.56 | 34.29 | 34.49 | 640,115 | +0.51(+1.50%) |
Mar 11, 2024 | 34.30 | 34.35 | 33.91 | 33.98 | 1,099,659 | -0.82(-2.36%) |
Mar 08, 2024 | 35.08 | 35.25 | 34.78 | 34.81 | 861,945 | +0.08(+0.23%) |
Mar 07, 2024 | 34.62 | 34.79 | 34.49 | 34.73 | 1,170,220 | -0.78(-2.21%) |
Mar 06, 2024 | 35.73 | 35.88 | 35.47 | 35.51 | 3,234,140 | +0.45(+1.29%) |
Mar 05, 2024 | 35.21 | 35.33 | 35.04 | 35.06 | 1,641,408 | -0.20(-0.56%) |
Mar 04, 2024 | 35.19 | 35.37 | 35.10 | 35.26 | 1,144,649 | -0.09(-0.25%) |
Mar 01, 2024 | 35.16 | 35.38 | 35.16 | 35.35 | 914,030 | +0.47(+1.35%) |
Feb 29, 2024 | 35.00 | 35.06 | 34.72 | 34.88 | 584,699 | +0.22(+0.62%) |
Feb 28, 2024 | 34.57 | 34.78 | 34.50 | 34.66 | 513,265 | +0.12(+0.34%) |
Feb 27, 2024 | 34.79 | 34.79 | 34.47 | 34.54 | 707,816 | -0.40(-1.15%) |
Feb 26, 2024 | 34.97 | 35.10 | 34.87 | 34.95 | 709,279 | -0.16(-0.45%) |
Feb 23, 2024 | 35.07 | 35.18 | 34.97 | 35.10 | 771,919 | +0.08(+0.22%) |
Feb 22, 2024 | 34.97 | 35.31 | 34.97 | 35.02 | 1,656,656 | +0.78(+2.29%) |
Feb 21, 2024 | 34.09 | 34.26 | 34.03 | 34.24 | 1,029,004 | +0.30(+0.90%) |
Feb 20, 2024 | 34.10 | 34.15 | 33.84 | 33.94 | 590,363 | -0.11(-0.32%) |
Feb 16, 2024 | 34.09 | 34.23 | 33.98 | 34.04 | 680,695 | -0.08(-0.23%) |
Feb 15, 2024 | 33.59 | 34.15 | 33.59 | 34.12 | 1,099,671 | +0.97(+2.93%) |
Feb 14, 2024 | 33.20 | 33.20 | 32.91 | 33.15 | 928,029 | -0.23(-0.68%) |
Feb 13, 2024 | 33.52 | 33.59 | 33.20 | 33.38 | 1,621,571 | -0.41(-1.22%) |
Feb 12, 2024 | 33.58 | 33.92 | 33.58 | 33.79 | 615,955 | +0.12(+0.35%) |
Feb 09, 2024 | 33.73 | 33.87 | 33.55 | 33.67 | 1,193,903 | -0.78(-2.28%) |
Feb 08, 2024 | 34.03 | 34.48 | 33.95 | 34.46 | 1,032,934 | +0.23(+0.66%) |
Feb 07, 2024 | 34.17 | 34.28 | 34.09 | 34.23 | 874,973 | +0.50(+1.48%) |
Feb 06, 2024 | 33.47 | 33.86 | 33.45 | 33.73 | 1,001,955 | +0.55(+1.65%) |
Feb 05, 2024 | 33.39 | 33.43 | 32.89 | 33.18 | 1,426,162 | +0.32(+0.98%) |
Feb 02, 2024 | 32.82 | 32.88 | 32.61 | 32.86 | 869,751 | -0.24(-0.71%) |
Feb 01, 2024 | 33.00 | 33.14 | 32.74 | 33.09 | 724,241 | +0.27(+0.84%) |
Jan 31, 2024 | 32.95 | 33.19 | 32.82 | 32.82 | 1,124,430 | +0.11(+0.33%) |
Jan 30, 2024 | 32.72 | 32.82 | 32.67 | 32.71 | 736,702 | +0.04(+0.12%) |
Jan 29, 2024 | 32.50 | 32.70 | 32.41 | 32.67 | 1,183,487 | +0.83(+2.62%) |
Jan 26, 2024 | 31.65 | 31.86 | 31.64 | 31.84 | 580,908 | +0.23(+0.71%) |
Jan 25, 2024 | 31.64 | 31.66 | 31.48 | 31.61 | 678,352 | +0.06(+0.19%) |
Jan 24, 2024 | 31.65 | 31.78 | 31.53 | 31.55 | 1,181,132 | -0.18(-0.56%) |
Jan 23, 2024 | 31.66 | 31.77 | 31.57 | 31.73 | 813,314 | -0.18(-0.55%) |
Jan 22, 2024 | 31.91 | 31.97 | 31.81 | 31.91 | 770,553 | +0.20(+0.62%) |
Jan 19, 2024 | 31.58 | 31.71 | 31.35 | 31.71 | 1,066,639 | -0.32(-1.01%) |
Jan 18, 2024 | 31.87 | 32.07 | 31.77 | 32.03 | 1,139,880 | +0.82(+2.64%) |
Jan 17, 2024 | 31.06 | 31.23 | 31.06 | 31.21 | 821,444 | -0.20(-0.62%) |
Jan 16, 2024 | 31.36 | 31.50 | 31.28 | 31.41 | 972,050 | -0.10(-0.31%) |
Jan 12, 2024 | 31.56 | 31.70 | 31.43 | 31.51 | 1,057,550 | -0.03(-0.09%) |
Jan 11, 2024 | 31.81 | 31.85 | 31.46 | 31.54 | 1,276,055 | +0.08(+0.25%) |
Jan 10, 2024 | 31.37 | 31.48 | 31.33 | 31.46 | 1,473,098 | +0.59(+1.90%) |
Jan 09, 2024 | 31.05 | 31.07 | 30.83 | 30.87 | 1,002,626 | -0.52(-1.65%) |
Jan 08, 2024 | 31.13 | 31.39 | 31.01 | 31.39 | 1,368,800 | +0.27(+0.88%) |
Jan 05, 2024 | 30.99 | 31.41 | 30.99 | 31.11 | 976,060 | +0.74(+2.42%) |
Jan 04, 2024 | 30.41 | 30.65 | 30.36 | 30.38 | 1,276,388 | +0.39(+1.31%) |
Jan 03, 2024 | 30.04 | 30.16 | 29.96 | 29.99 | 1,050,479 | -0.19(-0.62%) |
Jan 02, 2024 | 30.07 | 30.33 | 30.07 | 30.17 | 677,820 | -0.12(-0.39%) |
Dec 29, 2023 | 30.35 | 30.42 | 30.21 | 30.29 | 748,600 | +0.25(+0.85%) |
Dec 28, 2023 | 29.99 | 30.10 | 29.99 | 30.04 | 452,567 | +0.14(+0.46%) |
Dec 27, 2023 | 29.89 | 29.96 | 29.81 | 29.90 | 569,842 | -0.09(-0.29%) |
Dec 26, 2023 | 29.77 | 30.09 | 29.77 | 29.99 | 490,601 | +0.01(+0.03%) |
Dec 22, 2023 | 29.97 | 30.16 | 29.89 | 29.98 | 706,913 | +0.03(+0.10%) |
Dec 21, 2023 | 29.86 | 29.97 | 29.69 | 29.95 | 912,062 | +0.19(+0.63%) |
Dec 20, 2023 | 30.13 | 30.25 | 29.74 | 29.76 | 1,513,659 | +0.18(+0.60%) |
Dec 19, 2023 | 29.54 | 29.77 | 29.54 | 29.59 | 838,800 | +0.37(+1.27%) |
Dec 18, 2023 | 29.34 | 29.50 | 29.17 | 29.21 | 1,215,725 | +0.36(+1.26%) |
Dec 15, 2023 | 28.91 | 29.00 | 28.47 | 28.85 | 2,809,850 | -0.53(-1.80%) |
Dec 14, 2023 | 29.01 | 29.55 | 28.98 | 29.38 | 2,191,297 | -0.63(-2.09%) |
Dec 13, 2023 | 29.67 | 30.06 | 29.55 | 30.01 | 975,221 | +0.11(+0.36%) |
Dec 12, 2023 | 29.84 | 29.96 | 29.67 | 29.90 | 760,759 | -0.33(-1.10%) |
Dec 11, 2023 | 30.08 | 30.28 | 30.07 | 30.23 | 1,428,300 | +0.36(+1.21%) |
Dec 08, 2023 | 29.72 | 30.00 | 29.65 | 29.87 | 1,087,591 | -0.12(-0.39%) |
Dec 07, 2023 | 29.90 | 30.04 | 29.66 | 29.99 | 1,325,426 | -0.18(-0.58%) |
Dec 06, 2023 | 30.41 | 30.54 | 30.15 | 30.16 | 1,041,383 | +0.26(+0.88%) |
Dec 05, 2023 | 29.89 | 30.01 | 29.81 | 29.90 | 755,950 | +0.24(+0.83%) |
Dec 04, 2023 | 29.74 | 29.79 | 29.49 | 29.65 | 1,070,753 | -0.89(-2.92%) |
Dec 01, 2023 | 30.26 | 30.55 | 30.20 | 30.55 | 1,213,076 | +0.50(+1.66%) |
Nov 30, 2023 | 30.12 | 30.15 | 29.95 | 30.05 | 1,314,256 | +0.05(+0.16%) |
Nov 29, 2023 | 30.13 | 30.30 | 30.00 | 30.00 | 1,312,122 | -0.31(-1.03%) |
Nov 28, 2023 | 30.24 | 30.45 | 30.15 | 30.31 | 1,010,942 | -0.20(-0.64%) |
Nov 27, 2023 | 30.62 | 30.66 | 30.47 | 30.51 | 781,424 | -0.49(-1.58%) |
Nov 24, 2023 | 30.82 | 31.06 | 30.82 | 31.00 | 557,033 | +0.40(+1.31%) |
Nov 22, 2023 | 30.51 | 30.60 | 30.41 | 30.59 | 825,868 | +0.44(+1.46%) |
Nov 21, 2023 | 30.44 | 30.46 | 30.11 | 30.15 | 1,039,087 | -0.79(-2.57%) |
Nov 20, 2023 | 30.94 | 31.03 | 30.64 | 30.95 | 1,082,474 | -0.97(-3.04%) |
Nov 17, 2023 | 31.65 | 31.92 | 31.59 | 31.92 | 1,086,174 | +0.75(+2.42%) |
Nov 16, 2023 | 31.26 | 31.30 | 31.05 | 31.16 | 1,025,006 | +0.12(+0.38%) |
Nov 15, 2023 | 31.19 | 31.24 | 31.01 | 31.05 | 1,173,810 | -0.52(-1.65%) |
Nov 14, 2023 | 31.34 | 31.60 | 31.34 | 31.56 | 1,769,766 | +1.11(+3.64%) |
Nov 13, 2023 | 30.37 | 30.54 | 30.20 | 30.46 | 1,269,897 | -0.49(-1.58%) |
Nov 10, 2023 | 30.72 | 30.97 | 30.52 | 30.95 | 968,900 | +0.65(+2.13%) |
Nov 09, 2023 | 31.38 | 31.41 | 30.29 | 30.30 | 2,007,956 | -0.93(-2.98%) |
Nov 08, 2023 | 31.53 | 31.63 | 31.13 | 31.23 | 2,027,631 | -0.23(-0.72%) |
Nov 07, 2023 | 31.54 | 31.62 | 31.31 | 31.46 | 1,287,356 | -0.19(-0.59%) |
Nov 06, 2023 | 31.86 | 31.87 | 31.55 | 31.64 | 932,153 | +0.08(+0.25%) |
Nov 03, 2023 | 31.37 | 31.68 | 31.37 | 31.56 | 1,192,989 | +0.36(+1.16%) |
Nov 02, 2023 | 30.95 | 31.24 | 30.84 | 31.20 | 1,387,121 | +0.46(+1.50%) |