Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 32.81 | 32.81 | 32.26 | 32.67 | 1,038,058 | -0.21(-0.64%) |
Jun 10, 2024 | 32.85 | 33.07 | 32.66 | 32.88 | 1,307,640 | -0.31(-0.93%) |
Jun 07, 2024 | 32.92 | 33.25 | 32.80 | 33.19 | 1,015,659 | +0.09(+0.27%) |
Jun 06, 2024 | 32.97 | 33.44 | 32.96 | 33.10 | 1,029,705 | +0.05(+0.15%) |
Jun 05, 2024 | 33.01 | 33.15 | 32.60 | 33.05 | 1,301,729 | +0.12(+0.36%) |
Jun 04, 2024 | 32.10 | 33.02 | 32.09 | 32.93 | 1,326,245 | +0.73(+2.26%) |
Jun 03, 2024 | 32.85 | 32.85 | 32.15 | 32.20 | 1,604,281 | -0.71(-2.15%) |
May 31, 2024 | 32.43 | 32.93 | 32.16 | 32.91 | 1,410,773 | +0.50(+1.54%) |
May 30, 2024 | 32.84 | 32.86 | 32.09 | 32.41 | 1,435,126 | -0.40(-1.21%) |
May 29, 2024 | 32.85 | 33.13 | 32.66 | 32.81 | 1,106,427 | -0.28(-0.84%) |
May 28, 2024 | 33.40 | 33.42 | 32.90 | 33.09 | 1,689,236 | -0.27(-0.81%) |
May 24, 2024 | 33.80 | 33.81 | 33.16 | 33.36 | 1,126,004 | -0.32(-0.95%) |
May 23, 2024 | 34.07 | 34.14 | 33.54 | 33.68 | 1,337,684 | -0.45(-1.31%) |
May 22, 2024 | 33.83 | 34.23 | 33.81 | 34.12 | 1,184,697 | +0.27(+0.79%) |
May 21, 2024 | 34.11 | 34.20 | 33.67 | 33.85 | 1,056,518 | -0.35(-1.02%) |
May 20, 2024 | 34.02 | 34.31 | 34.02 | 34.20 | 1,071,233 | +0.05(+0.15%) |
May 17, 2024 | 34.06 | 34.17 | 33.60 | 34.15 | 2,039,397 | -0.12(-0.35%) |
May 16, 2024 | 34.50 | 34.65 | 34.21 | 34.27 | 1,021,283 | -0.04(-0.12%) |
May 15, 2024 | 34.12 | 34.43 | 34.03 | 34.31 | 1,159,198 | +0.40(+1.17%) |
May 14, 2024 | 34.09 | 34.41 | 33.85 | 33.91 | 1,712,176 | +0.15(+0.44%) |
May 13, 2024 | 33.30 | 33.85 | 33.20 | 33.76 | 2,067,213 | +0.72(+2.17%) |
May 10, 2024 | 33.19 | 34.65 | 33.01 | 33.05 | 3,527,572 | +1.14(+3.59%) |
May 09, 2024 | 32.28 | 32.32 | 31.64 | 31.90 | 2,098,056 | -0.33(-1.02%) |
May 08, 2024 | 32.22 | 32.36 | 31.96 | 32.23 | 1,700,523 | -0.13(-0.40%) |
May 07, 2024 | 32.29 | 32.52 | 32.16 | 32.36 | 2,096,470 | +0.22(+0.68%) |
May 06, 2024 | 31.52 | 32.17 | 31.29 | 32.14 | 1,782,599 | +0.95(+3.03%) |
May 03, 2024 | 31.55 | 31.59 | 31.00 | 31.20 | 1,034,841 | +0.03(+0.10%) |
May 02, 2024 | 30.79 | 31.31 | 30.61 | 31.17 | 1,438,092 | +0.59(+1.92%) |
May 01, 2024 | 30.49 | 30.90 | 30.42 | 30.58 | 1,209,334 | -0.02(-0.07%) |
Apr 30, 2024 | 30.88 | 31.37 | 30.59 | 30.60 | 2,036,695 | -0.33(-1.06%) |
Apr 29, 2024 | 30.95 | 31.26 | 30.89 | 30.93 | 1,121,993 | +0.17(+0.55%) |
Apr 26, 2024 | 30.62 | 31.10 | 30.56 | 30.76 | 1,673,327 | +0.21(+0.68%) |
Apr 25, 2024 | 31.54 | 31.75 | 30.40 | 30.55 | 3,704,642 | -1.07(-3.37%) |
Apr 24, 2024 | 31.40 | 31.75 | 31.26 | 31.61 | 1,717,384 | +0.11(+0.35%) |
Apr 23, 2024 | 31.37 | 31.55 | 31.35 | 31.51 | 913,748 | +0.11(+0.35%) |
Apr 22, 2024 | 31.41 | 31.60 | 31.15 | 31.40 | 1,049,351 | -0.05(-0.16%) |
Apr 19, 2024 | 30.78 | 31.52 | 30.68 | 31.45 | 1,303,270 | +0.70(+2.27%) |
Apr 18, 2024 | 30.43 | 30.84 | 30.09 | 30.75 | 1,301,402 | +0.33(+1.08%) |
Apr 17, 2024 | 30.57 | 30.76 | 30.28 | 30.42 | 2,232,169 | -0.07(-0.23%) |
Apr 16, 2024 | 30.38 | 30.58 | 30.17 | 30.49 | 1,106,120 | -0.02(-0.07%) |
Apr 15, 2024 | 31.47 | 31.47 | 30.46 | 30.51 | 962,229 | -0.56(-1.79%) |
Apr 12, 2024 | 31.48 | 31.55 | 31.05 | 31.07 | 1,001,041 | -0.55(-1.73%) |
Apr 11, 2024 | 31.77 | 31.82 | 31.42 | 31.61 | 1,107,420 | +0.00(+0.00%) |
Apr 10, 2024 | 31.66 | 31.93 | 31.26 | 31.61 | 1,900,631 | -0.60(-1.85%) |
Apr 09, 2024 | 31.82 | 32.21 | 31.74 | 32.21 | 1,448,879 | +0.54(+1.70%) |
Apr 08, 2024 | 31.61 | 31.89 | 31.58 | 31.67 | 1,222,893 | +0.18(+0.57%) |
Apr 05, 2024 | 31.59 | 31.81 | 30.96 | 31.50 | 2,489,143 | -0.32(-1.00%) |
Apr 04, 2024 | 32.21 | 32.38 | 31.80 | 31.81 | 2,039,125 | -0.14(-0.44%) |
Apr 03, 2024 | 31.85 | 32.12 | 31.79 | 31.95 | 1,839,855 | +0.05(+0.16%) |
Apr 02, 2024 | 32.32 | 32.66 | 31.77 | 31.90 | 2,250,674 | -0.56(-1.72%) |
Apr 01, 2024 | 32.85 | 32.86 | 32.36 | 32.46 | 1,464,803 | -0.34(-1.03%) |
Mar 28, 2024 | 32.71 | 33.12 | 32.58 | 32.80 | 2,034,766 | +0.19(+0.58%) |
Mar 27, 2024 | 32.33 | 32.63 | 32.29 | 32.61 | 1,985,422 | +0.45(+1.39%) |
Mar 26, 2024 | 32.01 | 32.19 | 31.70 | 32.16 | 1,554,905 | +0.11(+0.34%) |
Mar 25, 2024 | 31.77 | 32.23 | 31.75 | 32.05 | 1,204,928 | +0.32(+1.00%) |
Mar 22, 2024 | 32.73 | 32.73 | 31.66 | 31.73 | 1,857,407 | -0.79(-2.42%) |
Mar 21, 2024 | 33.34 | 33.34 | 32.39 | 32.52 | 2,213,987 | -0.87(-2.59%) |
Mar 20, 2024 | 33.49 | 33.61 | 33.11 | 33.39 | 939,761 | -0.20(-0.59%) |
Mar 19, 2024 | 33.10 | 33.73 | 33.10 | 33.59 | 1,748,389 | +0.48(+1.44%) |
Mar 18, 2024 | 33.07 | 33.53 | 32.73 | 33.11 | 2,608,190 | +0.14(+0.42%) |
Mar 15, 2024 | 32.99 | 33.37 | 32.76 | 32.97 | 3,251,344 | -0.27(-0.81%) |
Mar 14, 2024 | 33.61 | 33.67 | 33.06 | 33.24 | 2,855,938 | -0.40(-1.18%) |
Mar 13, 2024 | 33.76 | 34.15 | 33.61 | 33.64 | 1,583,342 | -0.13(-0.38%) |
Mar 12, 2024 | 33.73 | 33.93 | 33.49 | 33.76 | 1,367,188 | +0.02(+0.06%) |
Mar 11, 2024 | 34.11 | 34.30 | 33.73 | 33.74 | 1,694,009 | -0.47(-1.37%) |
Mar 08, 2024 | 34.36 | 34.57 | 34.20 | 34.21 | 988,757 | +0.01(+0.04%) |
Mar 07, 2024 | 33.89 | 34.30 | 33.85 | 34.20 | 1,235,909 | +0.51(+1.50%) |
Mar 06, 2024 | 34.35 | 34.47 | 33.62 | 33.69 | 1,016,318 | -0.55(-1.59%) |
Mar 05, 2024 | 34.38 | 34.49 | 34.08 | 34.24 | 958,647 | -0.34(-0.97%) |
Mar 04, 2024 | 33.81 | 34.71 | 33.77 | 34.58 | 1,674,892 | +0.94(+2.80%) |
Mar 01, 2024 | 33.69 | 33.93 | 33.30 | 33.64 | 2,395,466 | -0.06(-0.18%) |
Feb 29, 2024 | 34.75 | 34.75 | 33.68 | 33.69 | 2,628,284 | -0.80(-2.33%) |
Feb 28, 2024 | 34.83 | 34.83 | 34.10 | 34.50 | 1,452,258 | -0.75(-2.14%) |
Feb 27, 2024 | 35.72 | 35.88 | 35.15 | 35.25 | 796,364 | -0.42(-1.17%) |
Feb 26, 2024 | 35.87 | 36.16 | 35.63 | 35.67 | 1,084,918 | -0.31(-0.85%) |
Feb 23, 2024 | 36.04 | 36.23 | 35.94 | 35.97 | 714,542 | +0.05(+0.14%) |
Feb 22, 2024 | 35.59 | 35.98 | 35.46 | 35.92 | 990,802 | +0.50(+1.40%) |
Feb 21, 2024 | 35.67 | 35.80 | 35.37 | 35.43 | 1,151,343 | -0.36(-1.00%) |
Feb 20, 2024 | 35.31 | 35.91 | 35.25 | 35.79 | 1,423,780 | +0.20(+0.56%) |
Feb 16, 2024 | 35.49 | 35.86 | 35.30 | 35.59 | 1,127,331 | -0.02(-0.06%) |
Feb 15, 2024 | 35.55 | 36.28 | 35.54 | 35.61 | 1,141,464 | +0.29(+0.81%) |
Feb 14, 2024 | 35.18 | 35.35 | 34.80 | 35.32 | 1,050,718 | +0.55(+1.60%) |
Feb 13, 2024 | 35.20 | 35.27 | 34.62 | 34.77 | 2,577,895 | -0.97(-2.72%) |
Feb 12, 2024 | 36.22 | 36.41 | 35.53 | 35.74 | 1,701,086 | -0.47(-1.29%) |
Feb 09, 2024 | 35.68 | 36.73 | 35.10 | 36.20 | 2,775,706 | +1.58(+4.55%) |
Feb 08, 2024 | 34.50 | 35.05 | 34.36 | 34.63 | 2,229,607 | +0.13(+0.37%) |
Feb 07, 2024 | 34.65 | 34.82 | 34.29 | 34.50 | 1,591,580 | -0.18(-0.51%) |
Feb 06, 2024 | 34.32 | 34.87 | 34.22 | 34.68 | 1,677,153 | +0.36(+1.04%) |
Feb 05, 2024 | 34.59 | 34.63 | 34.09 | 34.32 | 1,369,582 | -0.45(-1.28%) |
Feb 02, 2024 | 35.73 | 35.73 | 34.57 | 34.77 | 1,749,028 | -1.31(-3.63%) |
Feb 01, 2024 | 35.62 | 36.29 | 35.48 | 36.07 | 2,569,179 | +0.50(+1.39%) |
Jan 31, 2024 | 36.32 | 36.54 | 35.57 | 35.58 | 1,766,916 | -0.50(-1.37%) |
Jan 30, 2024 | 35.64 | 36.22 | 35.59 | 36.07 | 1,809,476 | +0.03(+0.08%) |
Jan 29, 2024 | 35.91 | 36.06 | 35.60 | 36.04 | 962,320 | +0.07(+0.19%) |
Jan 26, 2024 | 36.01 | 36.56 | 35.92 | 35.97 | 1,191,304 | +0.14(+0.39%) |
Jan 25, 2024 | 36.17 | 36.44 | 35.61 | 35.84 | 1,406,824 | -0.07(-0.19%) |
Jan 24, 2024 | 36.24 | 36.49 | 35.75 | 35.90 | 1,810,608 | -0.13(-0.36%) |
Jan 23, 2024 | 36.07 | 36.21 | 35.83 | 36.03 | 1,374,741 | +0.18(+0.50%) |
Jan 22, 2024 | 35.22 | 35.88 | 35.14 | 35.86 | 1,196,886 | +0.81(+2.32%) |
Jan 19, 2024 | 34.59 | 35.06 | 34.39 | 35.04 | 985,536 | +0.64(+1.87%) |
Jan 18, 2024 | 34.56 | 34.61 | 34.14 | 34.40 | 885,636 | +0.03(+0.09%) |
Jan 17, 2024 | 34.31 | 34.45 | 33.94 | 34.37 | 1,823,350 | -0.22(-0.63%) |
Jan 16, 2024 | 34.11 | 34.66 | 34.02 | 34.59 | 1,069,773 | +0.10(+0.29%) |
Jan 12, 2024 | 34.29 | 34.58 | 34.17 | 34.49 | 988,506 | +0.47(+1.37%) |
Jan 11, 2024 | 33.87 | 34.05 | 33.48 | 34.02 | 920,511 | +0.06(+0.18%) |
Jan 10, 2024 | 34.13 | 34.24 | 33.72 | 33.96 | 716,795 | -0.16(-0.46%) |
Jan 09, 2024 | 33.93 | 34.16 | 33.81 | 34.12 | 736,269 | -0.10(-0.29%) |
Jan 08, 2024 | 33.91 | 34.29 | 33.82 | 34.22 | 1,076,683 | +0.34(+0.99%) |
Jan 05, 2024 | 33.69 | 34.20 | 33.69 | 33.88 | 1,417,969 | +0.10(+0.29%) |
Jan 04, 2024 | 33.74 | 34.06 | 33.72 | 33.78 | 1,099,400 | +0.00(+0.00%) |
Jan 03, 2024 | 34.11 | 34.31 | 33.76 | 33.78 | 1,133,728 | -0.68(-1.98%) |