Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 37.27 | 37.54 | 36.91 | 37.20 | 571,208 | -0.30(-0.80%) |
Jun 06, 2024 | 37.92 | 38.01 | 37.38 | 37.50 | 752,850 | -0.38(-1.00%) |
Jun 05, 2024 | 38.15 | 38.57 | 37.77 | 37.88 | 1,976,200 | +0.04(+0.11%) |
Jun 04, 2024 | 36.51 | 38.25 | 36.02 | 37.84 | 2,124,905 | -0.24(-0.63%) |
Jun 03, 2024 | 38.34 | 38.77 | 37.92 | 38.08 | 273,360 | -0.26(-0.68%) |
May 31, 2024 | 37.55 | 38.35 | 37.55 | 38.34 | 505,896 | +0.98(+2.62%) |
May 30, 2024 | 36.66 | 37.37 | 36.53 | 37.36 | 418,275 | +0.76(+2.08%) |
May 29, 2024 | 36.86 | 36.98 | 36.53 | 36.60 | 439,055 | -0.52(-1.40%) |
May 28, 2024 | 37.42 | 37.53 | 36.91 | 37.12 | 418,138 | -0.11(-0.30%) |
May 24, 2024 | 36.96 | 37.33 | 36.53 | 37.23 | 409,771 | +0.40(+1.09%) |
May 23, 2024 | 37.47 | 37.47 | 36.75 | 36.83 | 423,540 | -0.87(-2.31%) |
May 22, 2024 | 38.67 | 38.83 | 37.63 | 37.70 | 430,123 | -1.14(-2.94%) |
May 21, 2024 | 38.41 | 38.87 | 38.39 | 38.84 | 424,931 | +0.30(+0.78%) |
May 20, 2024 | 38.39 | 38.60 | 38.39 | 38.54 | 504,008 | +0.05(+0.13%) |
May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 439,617 | +0.01(+0.03%) |
May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 467,047 | +0.25(+0.65%) |
May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 283,326 | +0.26(+0.68%) |
May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 310,230 | +0.02(+0.05%) |
May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 375,786 | +0.02(+0.05%) |
May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 426,589 | -0.28(-0.73%) |
May 09, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 612,190 | +0.24(+0.63%) |
May 08, 2024 | 38.33 | 38.37 | 37.74 | 37.97 | 495,994 | -0.45(-1.17%) |
May 07, 2024 | 38.35 | 38.49 | 37.95 | 38.42 | 953,514 | +0.19(+0.50%) |
May 06, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 1,041,015 | +0.45(+1.19%) |
May 03, 2024 | 38.06 | 38.12 | 37.50 | 37.78 | 459,839 | +0.07(+0.19%) |
May 02, 2024 | 37.69 | 37.90 | 37.44 | 37.71 | 595,982 | +0.32(+0.86%) |
May 01, 2024 | 37.26 | 37.62 | 36.93 | 37.39 | 857,626 | +0.33(+0.89%) |
Apr 30, 2024 | 35.80 | 37.57 | 35.35 | 37.06 | 1,034,560 | +0.00(+0.00%) |
Apr 29, 2024 | 36.45 | 37.09 | 36.31 | 37.06 | 698,134 | +0.74(+2.04%) |
Apr 26, 2024 | 36.43 | 36.50 | 36.09 | 36.32 | 499,863 | +0.00(+0.00%) |
Apr 25, 2024 | 36.25 | 36.37 | 35.88 | 36.32 | 597,624 | +0.08(+0.21%) |
Apr 24, 2024 | 35.71 | 36.27 | 35.51 | 36.24 | 529,201 | +0.34(+0.94%) |
Apr 23, 2024 | 36.26 | 36.77 | 35.88 | 35.91 | 459,129 | -0.40(-1.09%) |
Apr 22, 2024 | 36.23 | 36.46 | 36.04 | 36.30 | 337,641 | +0.08(+0.22%) |
Apr 19, 2024 | 35.61 | 36.30 | 35.53 | 36.22 | 844,707 | +0.48(+1.36%) |
Apr 18, 2024 | 35.59 | 35.87 | 35.41 | 35.74 | 460,588 | +0.23(+0.64%) |
Apr 17, 2024 | 35.69 | 35.72 | 35.19 | 35.51 | 579,938 | -0.08(-0.22%) |
Apr 16, 2024 | 35.42 | 35.66 | 35.14 | 35.59 | 771,236 | -0.19(-0.53%) |
Apr 15, 2024 | 36.01 | 36.29 | 35.60 | 35.78 | 511,490 | -0.07(-0.19%) |
Apr 12, 2024 | 36.55 | 36.83 | 35.62 | 35.85 | 723,718 | -0.67(-1.84%) |
Apr 11, 2024 | 36.61 | 36.62 | 36.06 | 36.52 | 593,146 | +0.09(+0.24%) |
Apr 10, 2024 | 36.22 | 36.50 | 36.00 | 36.43 | 801,629 | -0.42(-1.13%) |
Apr 09, 2024 | 37.12 | 37.37 | 36.66 | 36.85 | 718,104 | -0.21(-0.56%) |
Apr 08, 2024 | 36.95 | 37.15 | 36.68 | 37.05 | 464,670 | +0.25(+0.67%) |
Apr 05, 2024 | 36.53 | 36.97 | 36.17 | 36.81 | 624,935 | +0.02(+0.05%) |
Apr 04, 2024 | 37.12 | 37.17 | 36.52 | 36.79 | 539,840 | +0.01(+0.03%) |
Apr 03, 2024 | 36.85 | 36.97 | 36.35 | 36.78 | 462,699 | -0.14(-0.38%) |
Apr 02, 2024 | 36.95 | 37.43 | 36.87 | 36.92 | 519,959 | -0.06(-0.16%) |
Apr 01, 2024 | 37.31 | 37.31 | 36.75 | 36.97 | 332,855 | -0.27(-0.72%) |
Mar 28, 2024 | 37.05 | 37.16 | 37.15 | 37.24 | 606,639 | +0.19(+0.51%) |
Mar 27, 2024 | 36.75 | 37.13 | 36.63 | 37.05 | 400,269 | +0.53(+1.46%) |
Mar 26, 2024 | 36.61 | 36.61 | 36.21 | 36.52 | 576,973 | +0.06(+0.16%) |
Mar 25, 2024 | 36.89 | 36.96 | 36.35 | 36.46 | 320,817 | -0.32(-0.86%) |
Mar 22, 2024 | 36.98 | 37.12 | 36.76 | 36.78 | 713,766 | -0.02(-0.05%) |
Mar 21, 2024 | 36.89 | 37.02 | 36.56 | 36.80 | 541,770 | +0.12(+0.32%) |
Mar 20, 2024 | 36.23 | 36.74 | 36.22 | 36.68 | 554,961 | +0.27(+0.73%) |
Mar 19, 2024 | 36.62 | 36.86 | 36.24 | 36.41 | 410,398 | -0.15(-0.41%) |
Mar 18, 2024 | 36.15 | 36.77 | 35.75 | 36.56 | 1,382,783 | +0.25(+0.68%) |
Mar 15, 2024 | 36.10 | 36.59 | 36.10 | 36.31 | 1,516,782 | +0.07(+0.19%) |
Mar 14, 2024 | 36.32 | 36.52 | 35.87 | 36.24 | 764,942 | -0.29(-0.79%) |
Mar 13, 2024 | 36.99 | 37.42 | 36.27 | 36.53 | 869,528 | -0.47(-1.28%) |
Mar 12, 2024 | 37.21 | 37.21 | 36.79 | 37.00 | 491,151 | -0.31(-0.82%) |
Mar 11, 2024 | 37.29 | 37.71 | 37.26 | 37.31 | 522,798 | +0.02(+0.05%) |
Mar 08, 2024 | 37.44 | 37.56 | 36.90 | 37.29 | 814,618 | -0.05(-0.13%) |
Mar 07, 2024 | 37.34 | 37.50 | 36.87 | 37.34 | 1,466,808 | +0.56(+1.53%) |
Mar 06, 2024 | 37.22 | 37.53 | 36.62 | 36.78 | 653,421 | -0.22(-0.59%) |
Mar 05, 2024 | 37.59 | 37.82 | 36.82 | 36.99 | 730,888 | -0.48(-1.29%) |
Mar 04, 2024 | 36.28 | 37.74 | 36.24 | 37.48 | 1,074,266 | +1.07(+2.93%) |
Mar 01, 2024 | 36.12 | 36.95 | 35.57 | 36.41 | 2,530,842 | +0.29(+0.79%) |
Feb 29, 2024 | 37.41 | 37.69 | 35.91 | 36.12 | 3,061,539 | -1.09(-2.92%) |
Feb 28, 2024 | 37.65 | 37.75 | 37.08 | 37.21 | 1,246,982 | -0.41(-1.08%) |
Feb 27, 2024 | 36.91 | 37.64 | 36.63 | 37.62 | 1,058,782 | +0.97(+2.65%) |
Feb 26, 2024 | 37.13 | 37.20 | 36.34 | 36.65 | 936,531 | -0.69(-1.85%) |
Feb 23, 2024 | 37.18 | 37.61 | 36.98 | 37.34 | 902,828 | +0.16(+0.43%) |
Feb 22, 2024 | 37.24 | 37.37 | 36.70 | 37.18 | 780,521 | -0.44(-1.16%) |
Feb 21, 2024 | 37.28 | 37.62 | 37.15 | 37.62 | 875,590 | +0.42(+1.12%) |
Feb 20, 2024 | 37.06 | 37.33 | 36.95 | 37.20 | 910,924 | +0.14(+0.37%) |
Feb 16, 2024 | 37.13 | 37.25 | 36.70 | 37.06 | 2,154,924 | -0.14(-0.37%) |
Feb 15, 2024 | 36.61 | 37.25 | 36.50 | 37.20 | 1,541,994 | +0.76(+2.09%) |
Feb 14, 2024 | 36.23 | 36.56 | 35.97 | 36.44 | 1,039,195 | +0.54(+1.52%) |
Feb 13, 2024 | 36.64 | 37.00 | 35.69 | 35.90 | 1,494,776 | -1.12(-3.02%) |
Feb 12, 2024 | 36.61 | 37.22 | 36.61 | 37.01 | 1,155,206 | +0.42(+1.14%) |
Feb 09, 2024 | 36.76 | 36.88 | 36.42 | 36.60 | 919,189 | -0.09(-0.24%) |
Feb 08, 2024 | 36.61 | 36.95 | 36.14 | 36.69 | 1,748,330 | +0.12(+0.32%) |
Feb 07, 2024 | 35.69 | 36.90 | 35.52 | 36.57 | 3,504,083 | +0.75(+2.10%) |
Feb 06, 2024 | 34.36 | 36.01 | 34.36 | 35.82 | 2,473,575 | +1.44(+4.20%) |
Feb 05, 2024 | 34.89 | 34.89 | 34.26 | 34.37 | 1,275,299 | -0.89(-2.53%) |
Feb 02, 2024 | 35.56 | 35.61 | 34.87 | 35.26 | 1,057,521 | -0.66(-1.85%) |
Feb 01, 2024 | 35.42 | 35.95 | 35.22 | 35.93 | 813,124 | +0.46(+1.30%) |
Jan 31, 2024 | 35.95 | 36.15 | 35.38 | 35.46 | 903,666 | -0.31(-0.88%) |
Jan 30, 2024 | 36.27 | 36.44 | 35.72 | 35.78 | 1,309,967 | -0.64(-1.75%) |
Jan 29, 2024 | 36.11 | 36.46 | 35.71 | 36.41 | 997,880 | +0.17(+0.46%) |
Jan 26, 2024 | 36.30 | 36.54 | 36.16 | 36.25 | 1,319,790 | +0.07(+0.19%) |
Jan 25, 2024 | 35.70 | 36.21 | 35.50 | 36.18 | 1,555,426 | +0.91(+2.58%) |
Jan 24, 2024 | 35.91 | 36.16 | 35.03 | 35.27 | 3,525,339 | -0.38(-1.07%) |
Jan 23, 2024 | 35.87 | 36.18 | 35.47 | 35.65 | 1,948,640 | -0.14(-0.38%) |
Jan 22, 2024 | 35.33 | 35.81 | 34.76 | 35.79 | 2,177,020 | +0.54(+1.53%) |
Jan 19, 2024 | 35.22 | 35.38 | 34.46 | 35.25 | 2,348,951 | +0.05(+0.14%) |
Jan 18, 2024 | 35.00 | 35.35 | 34.43 | 35.20 | 2,250,299 | +0.13(+0.36%) |
Jan 17, 2024 | 35.11 | 35.68 | 34.61 | 35.07 | 2,220,872 | -0.64(-1.78%) |
Jan 16, 2024 | 36.33 | 36.33 | 35.57 | 35.71 | 2,319,197 | -0.68(-1.86%) |
Jan 12, 2024 | 37.22 | 37.37 | 36.31 | 36.38 | 1,463,795 | -0.74(-2.00%) |
Jan 11, 2024 | 37.50 | 37.52 | 36.52 | 37.13 | 2,197,957 | -0.50(-1.33%) |
Jan 10, 2024 | 37.92 | 38.04 | 37.54 | 37.63 | 1,257,110 | -0.43(-1.13%) |
Jan 09, 2024 | 38.31 | 38.31 | 37.90 | 38.06 | 1,417,728 | -0.34(-0.89%) |
Jan 08, 2024 | 38.41 | 38.41 | 37.77 | 38.40 | 2,062,416 | +0.04(+0.10%) |
Jan 05, 2024 | 37.91 | 38.48 | 37.78 | 38.36 | 2,118,714 | +0.10(+0.26%) |
Jan 04, 2024 | 38.24 | 38.77 | 38.03 | 38.26 | 5,614,701 | -0.30(-0.79%) |
Jan 03, 2024 | 38.41 | 38.83 | 38.00 | 38.57 | 6,083,126 | +0.28(+0.74%) |
Jan 02, 2024 | 37.82 | 38.52 | 37.71 | 38.28 | 11,500,733 | -2.44(-5.99%) |
Dec 29, 2023 | 40.70 | 40.79 | 40.62 | 40.72 | 464,206 | -0.03(-0.07%) |
Dec 28, 2023 | 40.62 | 40.94 | 40.62 | 40.75 | 812,893 | +0.03(+0.07%) |
Dec 27, 2023 | 41.08 | 41.15 | 40.72 | 40.72 | 647,171 | -0.35(-0.86%) |
Dec 26, 2023 | 41.22 | 41.36 | 41.05 | 41.07 | 765,337 | -0.09(-0.21%) |
Dec 22, 2023 | 41.86 | 42.06 | 41.07 | 41.16 | 1,043,195 | -0.61(-1.45%) |
Dec 21, 2023 | 41.60 | 41.91 | 41.56 | 41.77 | 1,274,358 | +0.26(+0.64%) |
Dec 20, 2023 | 42.09 | 42.19 | 41.50 | 41.50 | 1,327,723 | -0.59(-1.40%) |
Dec 19, 2023 | 42.33 | 42.38 | 42.06 | 42.09 | 1,400,762 | -0.10(-0.23%) |
Dec 18, 2023 | 42.02 | 42.39 | 41.80 | 42.19 | 842,636 | +0.13(+0.30%) |
Dec 15, 2023 | 40.92 | 42.06 | 40.78 | 42.06 | 2,469,497 | +1.21(+2.97%) |
Dec 14, 2023 | 41.80 | 41.99 | 40.78 | 40.85 | 754,100 | -0.80(-1.93%) |
Dec 13, 2023 | 40.92 | 41.88 | 40.79 | 41.65 | 730,726 | +0.61(+1.48%) |
Dec 12, 2023 | 41.62 | 42.00 | 41.00 | 41.04 | 560,928 | -0.50(-1.20%) |
Dec 11, 2023 | 41.64 | 41.72 | 41.32 | 41.54 | 500,576 | -0.20(-0.47%) |
Dec 08, 2023 | 41.70 | 41.84 | 41.34 | 41.74 | 288,655 | -0.02(-0.05%) |
Dec 07, 2023 | 41.59 | 41.91 | 41.49 | 41.76 | 283,325 | +0.07(+0.16%) |
Dec 06, 2023 | 41.48 | 41.73 | 41.25 | 41.69 | 576,022 | +0.55(+1.33%) |
Dec 05, 2023 | 41.40 | 41.40 | 41.09 | 41.14 | 628,761 | -0.22(-0.52%) |
Dec 04, 2023 | 41.40 | 41.42 | 41.23 | 41.36 | 454,400 | +0.00(+0.00%) |