Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.80 | 31.41 | 30.38 | 30.80 | 3,552 | -0.18(-0.58%) |
Jun 13, 2024 | 30.79 | 32.00 | 30.79 | 30.98 | 1,905 | -1.02(-3.19%) |
Jun 12, 2024 | 31.52 | 32.00 | 30.91 | 32.00 | 7,414 | +0.05(+0.16%) |
Jun 11, 2024 | 31.34 | 31.95 | 31.34 | 31.95 | 1,384 | +0.71(+2.27%) |
Jun 10, 2024 | 30.89 | 31.24 | 30.79 | 31.24 | 1,244 | +0.00(+0.01%) |
Jun 07, 2024 | 30.58 | 31.33 | 30.58 | 31.24 | 2,232 | +0.64(+2.09%) |
Jun 06, 2024 | 30.52 | 30.60 | 30.52 | 30.60 | 725 | -0.65(-2.08%) |
Jun 05, 2024 | 31.08 | 31.37 | 30.16 | 31.25 | 4,873 | +0.06(+0.19%) |
Jun 04, 2024 | 31.47 | 31.47 | 30.14 | 31.19 | 4,070 | -0.70(-2.20%) |
May 31, 2024 | 31.89 | 124 | +0.87(+2.80%) | |||
May 30, 2024 | 30.50 | 31.02 | 30.47 | 31.02 | 929 | +0.52(+1.70%) |
May 29, 2024 | 30.54 | 31.63 | 30.50 | 30.50 | 1,105 | -1.40(-4.39%) |
May 28, 2024 | 30.21 | 31.90 | 30.21 | 31.90 | 779 | +0.06(+0.19%) |
May 24, 2024 | 30.70 | 31.84 | 30.70 | 31.84 | 4,515 | +0.89(+2.88%) |
May 23, 2024 | 30.90 | 31.13 | 30.18 | 30.95 | 4,384 | -0.09(-0.29%) |
May 22, 2024 | 30.47 | 31.41 | 30.25 | 31.04 | 1,491 | +0.28(+0.91%) |
May 21, 2024 | 30.81 | 31.50 | 30.76 | 30.76 | 5,922 | +0.13(+0.42%) |
May 20, 2024 | 31.76 | 32.42 | 30.59 | 30.63 | 6,545 | -1.65(-5.11%) |
May 17, 2024 | 31.60 | 32.28 | 31.60 | 32.28 | 1,450 | +0.72(+2.28%) |
May 16, 2024 | 32.04 | 32.58 | 31.56 | 31.56 | 889 | -0.13(-0.42%) |
May 15, 2024 | 32.00 | 32.25 | 31.57 | 31.69 | 8,695 | -0.98(-2.99%) |
May 14, 2024 | 32.05 | 32.67 | 32.03 | 32.67 | 4,234 | +0.17(+0.52%) |
May 13, 2024 | 32.02 | 32.80 | 31.56 | 32.50 | 17,818 | +0.24(+0.74%) |
May 10, 2024 | 32.20 | 32.34 | 32.20 | 32.26 | 2,315 | +0.23(+0.72%) |
May 09, 2024 | 32.31 | 32.31 | 32.03 | 32.03 | 1,787 | -0.14(-0.43%) |
May 08, 2024 | 32.31 | 32.31 | 32.04 | 32.17 | 1,240 | +0.15(+0.48%) |
May 07, 2024 | 32.34 | 32.34 | 32.01 | 32.02 | 1,858 | -0.33(-1.00%) |
May 06, 2024 | 32.33 | 32.34 | 31.77 | 32.34 | 1,948 | +0.03(+0.09%) |
May 03, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 197 | +0.32(+1.00%) |
May 01, 2024 | 31.99 | 32 | +0.61(+1.94%) | |||
Apr 25, 2024 | 31.38 | 4 | +0.02(+0.06%) | |||
Apr 24, 2024 | 31.89 | 31.89 | 31.36 | 31.36 | 479 | -1.14(-3.51%) |
Apr 19, 2024 | 32.50 | 2 | +0.00(+0.00%) | |||
Apr 18, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 496 | +0.00(+0.00%) |
Apr 17, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 324 | +0.00(+0.00%) |
Apr 16, 2024 | 32.25 | 32.50 | 32.25 | 32.50 | 2,285 | +0.25(+0.78%) |
Apr 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 255 | -0.25(-0.77%) |
Apr 12, 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 805 | -0.42(-1.28%) |
Apr 11, 2024 | 31.41 | 32.92 | 31.41 | 32.92 | 1,240 | -0.07(-0.21%) |
Apr 10, 2024 | 32.76 | 33.05 | 30.80 | 32.99 | 14,705 | -0.11(-0.33%) |
Apr 09, 2024 | 30.83 | 33.10 | 30.20 | 33.10 | 12,269 | +2.35(+7.64%) |
Apr 08, 2024 | 29.72 | 30.88 | 29.72 | 30.75 | 11,237 | +0.94(+3.15%) |
Apr 05, 2024 | 30.64 | 30.64 | 29.65 | 29.81 | 595 | -0.83(-2.71%) |
Apr 04, 2024 | 30.23 | 30.64 | 30.23 | 30.64 | 1,668 | +0.65(+2.17%) |
Apr 03, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 392 | +0.18(+0.62%) |
Apr 02, 2024 | 29.65 | 29.80 | 29.65 | 29.80 | 1,265 | -0.37(-1.21%) |
Apr 01, 2024 | 30.33 | 30.33 | 29.55 | 30.17 | 738 | -0.36(-1.18%) |
Mar 28, 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 28,079 | +1.53(+5.28%) |
Mar 27, 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 6,461 | +0.00(+0.00%) |
Mar 26, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 1,229 | -0.01(-0.03%) |
Mar 25, 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 4,536 | +0.01(+0.03%) |
Mar 22, 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 27,510 | +0.07(+0.24%) |
Mar 21, 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 6,642 | -0.07(-0.24%) |
Mar 20, 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 9,167 | -0.01(-0.04%) |
Mar 19, 2024 | 29.13 | 29.30 | 28.13 | 29.01 | 20,427 | +0.28(+0.97%) |
Mar 18, 2024 | 28.85 | 29.92 | 28.73 | 28.73 | 9,307 | -0.86(-2.90%) |
Mar 15, 2024 | 29.89 | 30.24 | 29.05 | 29.59 | 14,815 | -0.51(-1.71%) |
Mar 14, 2024 | 29.89 | 30.14 | 29.44 | 30.11 | 5,309 | +0.02(+0.07%) |
Mar 13, 2024 | 29.31 | 30.33 | 29.31 | 30.09 | 4,256 | +0.20(+0.66%) |
Mar 12, 2024 | 29.69 | 30.28 | 29.69 | 29.89 | 4,250 | +0.56(+1.90%) |
Mar 11, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 735 | +0.09(+0.29%) |
Mar 08, 2024 | 29.37 | 29.79 | 29.25 | 29.25 | 11,937 | -0.36(-1.22%) |
Mar 07, 2024 | 29.49 | 29.71 | 29.19 | 29.61 | 12,916 | +0.43(+1.47%) |
Mar 06, 2024 | 29.34 | 29.63 | 29.15 | 29.18 | 15,062 | +0.02(+0.07%) |
Mar 05, 2024 | 28.83 | 29.23 | 28.83 | 29.16 | 1,416 | -0.12(-0.41%) |
Mar 04, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 418 | -0.32(-1.07%) |
Mar 01, 2024 | 29.64 | 29.77 | 29.59 | 29.59 | 3,471 | -0.02(-0.06%) |
Feb 29, 2024 | 29.43 | 29.64 | 29.43 | 29.61 | 1,352 | +0.18(+0.63%) |
Feb 28, 2024 | 29.38 | 29.43 | 29.38 | 29.43 | 1,420 | +0.05(+0.17%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 609 | +0.55(+1.92%) |
Feb 26, 2024 | 28.60 | 28.82 | 28.41 | 28.82 | 8,334 | +0.47(+1.65%) |
Feb 23, 2024 | 27.91 | 28.65 | 27.91 | 28.36 | 2,228 | +0.29(+1.05%) |
Feb 22, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 1,302 | +0.37(+1.34%) |
Feb 20, 2024 | 27.69 | 5 | -0.37(-1.32%) | |||
Feb 16, 2024 | 27.60 | 28.06 | 27.35 | 28.06 | 12,830 | +0.92(+3.39%) |
Feb 15, 2024 | 27.91 | 28.17 | 27.14 | 27.14 | 7,428 | -0.55(-2.00%) |
Feb 14, 2024 | 28.65 | 28.65 | 27.67 | 27.70 | 13,646 | -0.62(-2.20%) |
Feb 13, 2024 | 28.66 | 28.85 | 28.32 | 28.32 | 5,017 | -1.22(-4.11%) |
Feb 12, 2024 | 28.75 | 29.53 | 28.69 | 29.53 | 5,216 | +0.43(+1.49%) |
Feb 09, 2024 | 29.19 | 29.33 | 29.10 | 29.10 | 1,663 | -0.30(-1.01%) |
Feb 08, 2024 | 29.42 | 29.42 | 29.25 | 29.40 | 1,139 | +0.22(+0.75%) |
Feb 07, 2024 | 28.90 | 29.18 | 28.90 | 29.18 | 747 | +0.08(+0.27%) |
Feb 06, 2024 | 29.10 | 29.10 | 28.81 | 29.10 | 5,586 | +0.15(+0.51%) |
Feb 05, 2024 | 28.65 | 29.15 | 28.65 | 28.95 | 1,257 | +0.30(+1.03%) |
Feb 01, 2024 | 28.65 | 58 | -0.30(-1.03%) | |||
Jan 31, 2024 | 29.00 | 29.00 | 28.94 | 28.95 | 846 | -0.09(-0.30%) |
Jan 30, 2024 | 28.74 | 29.06 | 28.74 | 29.04 | 1,471 | +0.00(+0.02%) |
Jan 29, 2024 | 29.43 | 29.58 | 29.01 | 29.03 | 7,535 | -0.39(-1.33%) |
Jan 25, 2024 | 29.43 | 43 | -0.12(-0.40%) | |||
Jan 24, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 170 | +0.08(+0.27%) |
Jan 23, 2024 | 28.94 | 29.46 | 28.94 | 29.46 | 1,831 | -0.18(-0.60%) |
Jan 22, 2024 | 30.14 | 30.14 | 28.62 | 29.64 | 5,089 | +0.03(+0.11%) |
Jan 19, 2024 | 29.31 | 29.61 | 28.92 | 29.61 | 2,651 | +0.07(+0.23%) |
Jan 18, 2024 | 29.11 | 29.58 | 29.11 | 29.54 | 2,315 | +0.30(+1.01%) |
Jan 17, 2024 | 31.20 | 31.20 | 28.67 | 29.25 | 14,912 | -1.83(-5.88%) |
Jan 16, 2024 | 31.65 | 32.11 | 30.27 | 31.08 | 14,324 | -1.04(-3.23%) |
Jan 12, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 3,512 | +0.00(+0.00%) |
Jan 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 624 | +0.00(+0.00%) |
Jan 10, 2024 | 32.32 | 32.41 | 32.11 | 32.11 | 1,954 | -0.02(-0.06%) |
Jan 09, 2024 | 31.43 | 32.13 | 31.43 | 32.13 | 3,980 | +0.02(+0.06%) |
Jan 08, 2024 | 32.16 | 32.16 | 30.71 | 32.11 | 25,970 | +0.24(+0.74%) |
Jan 05, 2024 | 30.88 | 31.88 | 30.88 | 31.88 | 742 | -0.24(-0.74%) |
Jan 04, 2024 | 31.86 | 32.31 | 30.98 | 32.11 | 58,064 | +0.46(+1.47%) |
Jan 03, 2024 | 31.87 | 31.87 | 30.34 | 31.65 | 6,050 | +0.03(+0.09%) |
Jan 02, 2024 | 31.41 | 31.71 | 30.83 | 31.62 | 2,575 | -0.24(-0.74%) |
Dec 29, 2023 | 31.16 | 31.87 | 31.16 | 31.86 | 31,863 | +0.48(+1.54%) |
Dec 28, 2023 | 30.70 | 31.37 | 30.70 | 31.37 | 2,424 | +0.00(+0.00%) |
Dec 27, 2023 | 30.94 | 31.37 | 30.32 | 31.37 | 14,575 | +0.51(+1.67%) |
Dec 26, 2023 | 30.07 | 31.14 | 30.07 | 30.86 | 7,352 | +0.92(+3.07%) |
Dec 22, 2023 | 29.79 | 30.63 | 29.53 | 29.94 | 29,692 | +0.30(+1.00%) |
Dec 21, 2023 | 29.44 | 29.64 | 27.96 | 29.64 | 8,334 | +0.25(+0.84%) |
Dec 20, 2023 | 28.70 | 29.40 | 28.05 | 29.40 | 22,982 | +0.20(+0.67%) |
Dec 19, 2023 | 28.12 | 29.20 | 28.12 | 29.20 | 2,266 | +0.59(+2.05%) |
Dec 18, 2023 | 28.12 | 28.61 | 28.12 | 28.61 | 3,267 | -0.38(-1.32%) |
Dec 15, 2023 | 28.95 | 29.00 | 28.30 | 28.99 | 5,719 | +0.04(+0.14%) |
Dec 14, 2023 | 28.85 | 28.95 | 28.41 | 28.95 | 16,037 | +0.23(+0.78%) |
Dec 13, 2023 | 27.91 | 28.73 | 27.91 | 28.73 | 4,871 | +1.15(+4.16%) |
Dec 12, 2023 | 27.54 | 27.64 | 27.54 | 27.58 | 1,043 | -0.39(-1.40%) |
Dec 11, 2023 | 28.42 | 28.42 | 27.55 | 27.97 | 2,635 | -0.20(-0.70%) |
Dec 08, 2023 | 28.42 | 28.42 | 28.17 | 28.17 | 29,095 | +0.00(+0.00%) |
Dec 07, 2023 | 26.36 | 28.65 | 25.97 | 28.17 | 56,116 | -5.10(-15.34%) |
Dec 05, 2023 | 33.28 | 104 | -0.48(-1.42%) | |||
Dec 04, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 173 | +0.78(+2.38%) |
Dec 01, 2023 | 33.56 | 33.56 | 32.60 | 32.97 | 1,481 | -0.13(-0.38%) |
Nov 30, 2023 | 33.12 | 33.12 | 32.24 | 33.10 | 4,056 | -0.86(-2.54%) |
Nov 28, 2023 | 33.96 | 806 | +0.84(+2.54%) | |||
Nov 27, 2023 | 33.64 | 33.68 | 31.94 | 33.12 | 4,004 | -0.56(-1.66%) |
Nov 22, 2023 | 33.68 | 77 | +0.51(+1.54%) | |||
Nov 21, 2023 | 32.65 | 34.28 | 32.63 | 33.17 | 4,398 | +0.54(+1.65%) |
Nov 20, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 1,209 | -0.85(-2.55%) |
Nov 17, 2023 | 33.79 | 33.80 | 32.33 | 33.48 | 1,731 | -0.32(-0.96%) |
Nov 16, 2023 | 33.50 | 33.80 | 33.50 | 33.80 | 358 | +0.89(+2.72%) |
Nov 15, 2023 | 33.35 | 33.35 | 30.86 | 32.91 | 1,287 | +0.13(+0.41%) |
Nov 14, 2023 | 33.69 | 33.69 | 32.33 | 32.78 | 5,456 | -0.59(-1.76%) |
Nov 13, 2023 | 33.14 | 33.36 | 33.12 | 33.36 | 2,434 | -0.44(-1.30%) |
Nov 10, 2023 | 33.79 | 33.80 | 33.79 | 33.80 | 761 | -0.24(-0.72%) |
Nov 09, 2023 | 33.23 | 34.05 | 33.23 | 34.05 | 429 | +0.73(+2.21%) |
Nov 08, 2023 | 31.84 | 33.80 | 29.89 | 33.31 | 11,423 | -0.94(-2.73%) |
Nov 07, 2023 | 33.74 | 34.44 | 33.74 | 34.25 | 1,102 | -0.02(-0.07%) |
Nov 03, 2023 | 34.27 | 132 | -0.02(-0.06%) | |||
Nov 02, 2023 | 34.24 | 34.33 | 34.24 | 34.29 | 1,713 | +0.06(+0.17%) |