Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 32.60 | 32.72 | 32.39 | 32.46 | 39,648 | -0.82(-2.46%) |
Jun 13, 2024 | 33.53 | 33.64 | 33.23 | 33.28 | 201,014 | +0.04(+0.12%) |
Jun 12, 2024 | 33.67 | 33.68 | 33.20 | 33.24 | 27,745 | +0.25(+0.76%) |
Jun 11, 2024 | 33.15 | 33.21 | 32.92 | 32.99 | 43,617 | -0.28(-0.84%) |
Jun 10, 2024 | 33.00 | 33.40 | 32.84 | 33.27 | 122,540 | -0.12(-0.36%) |
Jun 07, 2024 | 33.40 | 33.70 | 33.39 | 33.39 | 48,871 | -0.41(-1.21%) |
Jun 06, 2024 | 33.39 | 33.80 | 33.28 | 33.80 | 43,305 | +0.41(+1.23%) |
Jun 05, 2024 | 33.41 | 33.69 | 33.20 | 33.39 | 163,971 | -0.43(-1.27%) |
Jun 04, 2024 | 34.01 | 34.14 | 33.80 | 33.82 | 187,173 | -1.08(-3.09%) |
Jun 03, 2024 | 35.33 | 35.58 | 34.86 | 34.90 | 163,289 | +0.06(+0.17%) |
May 31, 2024 | 35.22 | 35.31 | 34.75 | 34.84 | 69,654 | -0.37(-1.05%) |
May 30, 2024 | 35.30 | 35.77 | 35.17 | 35.21 | 79,992 | +0.15(+0.43%) |
May 29, 2024 | 35.09 | 35.12 | 34.89 | 35.06 | 25,773 | -0.29(-0.82%) |
May 28, 2024 | 35.14 | 35.50 | 35.14 | 35.35 | 60,044 | -0.34(-0.95%) |
May 24, 2024 | 35.35 | 35.73 | 35.18 | 35.69 | 81,272 | +0.15(+0.42%) |
May 23, 2024 | 35.68 | 35.88 | 35.35 | 35.54 | 148,791 | -0.05(-0.14%) |
May 22, 2024 | 35.22 | 35.67 | 35.22 | 35.59 | 83,597 | +0.24(+0.68%) |
May 21, 2024 | 35.33 | 35.64 | 35.33 | 35.35 | 38,562 | +0.42(+1.20%) |
May 20, 2024 | 34.55 | 35.26 | 34.55 | 34.93 | 85,593 | +1.11(+3.28%) |
May 17, 2024 | 33.50 | 34.09 | 33.50 | 33.82 | 55,891 | -0.14(-0.41%) |
May 16, 2024 | 33.40 | 33.98 | 33.40 | 33.96 | 184,838 | +0.74(+2.23%) |
May 15, 2024 | 33.30 | 33.31 | 33.16 | 33.22 | 67,782 | -0.05(-0.15%) |
May 14, 2024 | 33.33 | 33.56 | 33.16 | 33.27 | 27,599 | +0.18(+0.54%) |
May 13, 2024 | 32.96 | 33.21 | 32.85 | 33.09 | 43,539 | -0.53(-1.58%) |
May 10, 2024 | 33.87 | 33.87 | 33.50 | 33.62 | 18,928 | -0.71(-2.07%) |
May 09, 2024 | 34.00 | 34.37 | 33.98 | 34.33 | 123,500 | +0.59(+1.75%) |
May 08, 2024 | 33.69 | 33.81 | 33.60 | 33.74 | 30,287 | +0.30(+0.90%) |
May 07, 2024 | 33.73 | 33.73 | 33.39 | 33.44 | 96,304 | -0.81(-2.36%) |
May 06, 2024 | 33.70 | 34.27 | 33.70 | 34.25 | 36,083 | +0.55(+1.63%) |
May 03, 2024 | 34.01 | 34.10 | 33.50 | 33.70 | 45,427 | -0.15(-0.44%) |
May 02, 2024 | 33.28 | 33.86 | 33.24 | 33.85 | 114,316 | +1.52(+4.70%) |
May 01, 2024 | 31.97 | 32.36 | 31.97 | 32.33 | 35,455 | -0.17(-0.52%) |
Apr 30, 2024 | 32.35 | 32.64 | 32.31 | 32.50 | 71,600 | +0.82(+2.59%) |
Apr 29, 2024 | 31.53 | 31.80 | 31.37 | 31.68 | 46,363 | -0.53(-1.65%) |
Apr 26, 2024 | 32.14 | 32.29 | 31.81 | 32.21 | 30,360 | -0.22(-0.68%) |
Apr 25, 2024 | 32.39 | 32.61 | 32.32 | 32.43 | 93,742 | +0.51(+1.60%) |
Apr 24, 2024 | 31.73 | 32.02 | 31.64 | 31.92 | 112,417 | +0.12(+0.38%) |
Apr 23, 2024 | 31.62 | 31.92 | 31.18 | 31.80 | 127,658 | +0.08(+0.25%) |
Apr 22, 2024 | 31.71 | 31.86 | 31.61 | 31.72 | 39,318 | -0.58(-1.80%) |
Apr 19, 2024 | 32.72 | 32.87 | 32.21 | 32.30 | 33,815 | -0.74(-2.24%) |
Apr 18, 2024 | 33.11 | 33.25 | 32.88 | 33.04 | 102,815 | +0.23(+0.70%) |
Apr 17, 2024 | 32.67 | 32.98 | 32.40 | 32.81 | 47,299 | -0.86(-2.55%) |
Apr 16, 2024 | 33.48 | 33.83 | 33.47 | 33.67 | 84,773 | +1.08(+3.31%) |
Apr 15, 2024 | 32.84 | 33.10 | 32.59 | 32.59 | 68,076 | -0.57(-1.72%) |
Apr 12, 2024 | 32.72 | 33.31 | 32.72 | 33.16 | 128,873 | +0.66(+2.03%) |
Apr 11, 2024 | 32.00 | 32.59 | 32.00 | 32.50 | 126,520 | +1.73(+5.62%) |
Apr 10, 2024 | 31.07 | 31.13 | 30.71 | 30.77 | 46,233 | -0.53(-1.69%) |
Apr 09, 2024 | 31.33 | 31.45 | 31.07 | 31.30 | 32,225 | +0.36(+1.16%) |
Apr 08, 2024 | 29.20 | 31.00 | 29.00 | 30.94 | 132,271 | +0.69(+2.28%) |
Apr 05, 2024 | 29.94 | 30.34 | 29.79 | 30.25 | 99,571 | +0.69(+2.33%) |
Apr 04, 2024 | 29.81 | 29.98 | 29.48 | 29.56 | 74,917 | +0.07(+0.24%) |
Apr 03, 2024 | 29.44 | 29.60 | 29.42 | 29.49 | 95,512 | -0.36(-1.21%) |
Apr 02, 2024 | 30.00 | 30.08 | 29.76 | 29.85 | 112,708 | -0.95(-3.08%) |
Apr 01, 2024 | 30.64 | 30.98 | 30.58 | 30.80 | 131,086 | +0.04(+0.13%) |
Mar 28, 2024 | 30.63 | 30.85 | 30.56 | 30.76 | 54,551 | -0.09(-0.29%) |
Mar 27, 2024 | 30.41 | 30.91 | 30.41 | 30.85 | 49,654 | +0.03(+0.10%) |
Mar 26, 2024 | 30.93 | 31.08 | 30.55 | 30.82 | 93,215 | -0.69(-2.19%) |
Mar 25, 2024 | 30.88 | 31.89 | 30.80 | 31.51 | 73,850 | +0.74(+2.40%) |
Mar 22, 2024 | 30.86 | 31.00 | 30.69 | 30.77 | 57,294 | +0.53(+1.75%) |
Mar 21, 2024 | 30.33 | 30.63 | 30.24 | 30.24 | 85,274 | -0.22(-0.72%) |
Mar 20, 2024 | 30.17 | 30.84 | 30.17 | 30.46 | 39,545 | -0.01(-0.03%) |
Mar 19, 2024 | 29.92 | 30.57 | 29.78 | 30.47 | 62,377 | +0.06(+0.20%) |
Mar 18, 2024 | 30.48 | 30.76 | 30.30 | 30.41 | 58,241 | +0.45(+1.50%) |
Mar 15, 2024 | 29.99 | 30.21 | 29.74 | 29.96 | 160,621 | +0.44(+1.49%) |
Mar 14, 2024 | 28.23 | 29.72 | 28.06 | 29.52 | 885,736 | +0.99(+3.47%) |
Mar 13, 2024 | 28.68 | 29.00 | 28.51 | 28.53 | 70,144 | -0.98(-3.32%) |
Mar 12, 2024 | 29.13 | 29.59 | 29.12 | 29.51 | 76,461 | +0.21(+0.72%) |
Mar 11, 2024 | 29.22 | 29.41 | 29.22 | 29.30 | 93,508 | -0.74(-2.46%) |
Mar 08, 2024 | 29.99 | 30.16 | 29.95 | 30.04 | 103,330 | -0.40(-1.31%) |
Mar 07, 2024 | 30.62 | 30.62 | 30.18 | 30.44 | 70,827 | +0.30(+1.00%) |
Mar 06, 2024 | 30.69 | 30.76 | 30.10 | 30.14 | 50,353 | -0.38(-1.25%) |
Mar 05, 2024 | 30.65 | 30.85 | 30.50 | 30.52 | 144,273 | +0.87(+2.93%) |
Mar 04, 2024 | 29.24 | 29.86 | 29.18 | 29.65 | 132,054 | +0.14(+0.47%) |
Mar 01, 2024 | 29.41 | 29.61 | 29.32 | 29.51 | 82,901 | +0.02(+0.07%) |
Feb 29, 2024 | 29.45 | 29.52 | 29.33 | 29.49 | 96,417 | -0.21(-0.71%) |
Feb 28, 2024 | 29.96 | 30.24 | 29.65 | 29.70 | 137,327 | +0.42(+1.43%) |
Feb 27, 2024 | 28.86 | 29.37 | 28.78 | 29.28 | 120,502 | +0.52(+1.81%) |
Feb 26, 2024 | 28.71 | 29.13 | 28.71 | 28.76 | 117,013 | +0.18(+0.63%) |
Feb 23, 2024 | 28.34 | 28.69 | 28.32 | 28.58 | 116,168 | +0.03(+0.11%) |
Feb 22, 2024 | 28.46 | 28.69 | 28.35 | 28.55 | 110,548 | -0.38(-1.31%) |
Feb 21, 2024 | 28.72 | 28.99 | 28.72 | 28.93 | 300,108 | +0.17(+0.59%) |
Feb 20, 2024 | 28.54 | 29.04 | 28.54 | 28.76 | 155,845 | -0.79(-2.67%) |
Feb 16, 2024 | 29.41 | 29.68 | 29.41 | 29.55 | 66,019 | -0.37(-1.24%) |
Feb 15, 2024 | 30.01 | 30.20 | 29.87 | 29.92 | 66,944 | +0.55(+1.87%) |
Feb 14, 2024 | 29.40 | 29.49 | 29.23 | 29.37 | 61,547 | -0.03(-0.10%) |
Feb 13, 2024 | 29.31 | 29.49 | 29.17 | 29.40 | 87,380 | -0.26(-0.88%) |
Feb 12, 2024 | 29.80 | 29.84 | 29.59 | 29.66 | 166,525 | -0.57(-1.89%) |
Feb 09, 2024 | 30.11 | 30.36 | 30.01 | 30.23 | 95,958 | -0.48(-1.56%) |
Feb 08, 2024 | 30.88 | 30.89 | 30.65 | 30.71 | 89,386 | -0.43(-1.38%) |
Feb 07, 2024 | 31.13 | 31.25 | 31.13 | 31.14 | 50,818 | -0.32(-1.02%) |
Feb 06, 2024 | 31.35 | 31.68 | 31.35 | 31.46 | 55,637 | +0.11(+0.35%) |
Feb 05, 2024 | 31.49 | 31.50 | 31.20 | 31.35 | 92,204 | -0.37(-1.17%) |
Feb 02, 2024 | 31.79 | 31.90 | 31.61 | 31.72 | 61,854 | +0.26(+0.83%) |
Feb 01, 2024 | 31.50 | 31.58 | 31.26 | 31.46 | 69,975 | -0.24(-0.76%) |
Jan 31, 2024 | 31.60 | 31.95 | 31.60 | 31.70 | 42,312 | +0.05(+0.16%) |
Jan 30, 2024 | 31.17 | 31.77 | 31.17 | 31.65 | 81,827 | +0.65(+2.10%) |
Jan 29, 2024 | 31.49 | 31.49 | 30.91 | 31.00 | 98,305 | -0.48(-1.52%) |
Jan 26, 2024 | 31.50 | 31.85 | 31.40 | 31.48 | 130,042 | -0.12(-0.38%) |
Jan 25, 2024 | 31.55 | 31.69 | 31.41 | 31.60 | 185,722 | -0.68(-2.11%) |
Jan 24, 2024 | 32.00 | 32.38 | 31.96 | 32.28 | 76,955 | +0.83(+2.64%) |
Jan 23, 2024 | 31.23 | 31.52 | 31.23 | 31.45 | 88,105 | +0.17(+0.54%) |
Jan 22, 2024 | 30.97 | 31.49 | 30.83 | 31.28 | 116,749 | -0.48(-1.51%) |
Jan 19, 2024 | 31.68 | 31.80 | 31.68 | 31.76 | 63,418 | +0.24(+0.76%) |
Jan 18, 2024 | 31.43 | 31.57 | 31.32 | 31.52 | 195,609 | -0.09(-0.28%) |
Jan 17, 2024 | 31.69 | 31.69 | 31.44 | 31.61 | 116,872 | -0.47(-1.47%) |
Jan 16, 2024 | 32.15 | 32.19 | 32.02 | 32.08 | 173,105 | -0.26(-0.80%) |
Jan 12, 2024 | 32.26 | 32.46 | 32.11 | 32.34 | 241,535 | -0.68(-2.06%) |
Jan 11, 2024 | 33.31 | 33.45 | 32.69 | 33.02 | 114,975 | -0.78(-2.31%) |
Jan 10, 2024 | 33.52 | 33.84 | 33.40 | 33.80 | 69,939 | -0.45(-1.31%) |
Jan 09, 2024 | 34.20 | 34.36 | 34.13 | 34.25 | 76,932 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.69 | 34.22 | 34.27 | 82,674 | -1.30(-3.65%) |
Jan 05, 2024 | 35.31 | 35.58 | 35.30 | 35.57 | 39,199 | +0.24(+0.68%) |
Jan 04, 2024 | 35.03 | 35.38 | 34.99 | 35.33 | 40,720 | -0.30(-0.84%) |
Jan 03, 2024 | 35.34 | 35.66 | 35.34 | 35.63 | 72,973 | +0.52(+1.48%) |