Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.22 | 35.56 | 35.22 | 35.41 | 664,418 | -0.18(-0.51%) |
Jun 06, 2024 | 35.77 | 36.05 | 35.55 | 35.59 | 736,592 | -0.33(-0.92%) |
Jun 05, 2024 | 36.59 | 36.59 | 35.76 | 35.92 | 976,574 | -0.63(-1.72%) |
Jun 04, 2024 | 36.02 | 36.70 | 35.99 | 36.55 | 1,455,479 | +0.36(+0.99%) |
Jun 03, 2024 | 36.57 | 36.57 | 36.05 | 36.19 | 1,403,756 | -0.11(-0.30%) |
May 31, 2024 | 35.39 | 36.31 | 35.39 | 36.30 | 1,319,211 | +0.95(+2.69%) |
May 30, 2024 | 35.14 | 35.40 | 34.97 | 35.35 | 1,098,164 | +0.39(+1.12%) |
May 29, 2024 | 35.19 | 35.25 | 34.20 | 34.96 | 1,297,943 | -0.49(-1.38%) |
May 28, 2024 | 35.66 | 35.98 | 35.44 | 35.45 | 1,178,809 | -0.20(-0.56%) |
May 24, 2024 | 35.74 | 35.77 | 35.44 | 35.65 | 1,319,451 | +0.03(+0.08%) |
May 23, 2024 | 36.19 | 36.26 | 35.61 | 35.62 | 1,205,088 | -0.95(-2.60%) |
May 22, 2024 | 37.02 | 37.11 | 36.49 | 36.57 | 817,923 | -0.63(-1.69%) |
May 21, 2024 | 37.06 | 37.30 | 36.88 | 37.20 | 868,735 | +0.22(+0.59%) |
May 20, 2024 | 37.03 | 37.04 | 36.80 | 36.98 | 964,193 | +0.02(+0.05%) |
May 17, 2024 | 36.87 | 37.02 | 36.60 | 36.96 | 875,905 | +0.13(+0.35%) |
May 16, 2024 | 36.64 | 37.05 | 36.60 | 36.83 | 1,023,268 | +0.20(+0.55%) |
May 15, 2024 | 36.78 | 36.85 | 36.55 | 36.63 | 894,353 | +0.26(+0.71%) |
May 14, 2024 | 36.58 | 36.58 | 36.30 | 36.37 | 1,242,679 | +0.07(+0.19%) |
May 13, 2024 | 36.44 | 36.62 | 36.12 | 36.30 | 977,845 | -0.08(-0.22%) |
May 10, 2024 | 36.50 | 36.51 | 36.15 | 36.38 | 946,209 | -0.07(-0.19%) |
May 09, 2024 | 35.96 | 36.45 | 35.96 | 36.45 | 1,133,143 | +0.43(+1.19%) |
May 08, 2024 | 35.89 | 36.09 | 35.77 | 36.02 | 1,078,513 | +0.05(+0.14%) |
May 07, 2024 | 35.75 | 36.06 | 35.62 | 35.97 | 1,976,804 | +0.40(+1.12%) |
May 06, 2024 | 35.28 | 35.74 | 35.15 | 35.57 | 1,675,405 | +0.39(+1.11%) |
May 03, 2024 | 35.33 | 35.34 | 34.80 | 35.18 | 1,549,718 | +0.16(+0.46%) |
May 02, 2024 | 35.13 | 35.24 | 34.76 | 35.02 | 1,805,652 | -0.03(-0.09%) |
May 01, 2024 | 34.35 | 35.41 | 34.18 | 35.05 | 2,573,021 | +0.40(+1.15%) |
Apr 30, 2024 | 34.53 | 34.76 | 34.21 | 34.65 | 2,692,363 | +0.03(+0.09%) |
Apr 29, 2024 | 33.98 | 34.63 | 33.98 | 34.62 | 1,811,982 | +0.80(+2.37%) |
Apr 26, 2024 | 34.48 | 34.55 | 33.79 | 33.82 | 1,190,658 | -0.66(-1.91%) |
Apr 25, 2024 | 34.18 | 34.52 | 34.12 | 34.48 | 1,941,944 | +0.16(+0.47%) |
Apr 24, 2024 | 33.69 | 34.37 | 33.46 | 34.32 | 2,218,271 | +0.40(+1.18%) |
Apr 23, 2024 | 33.95 | 34.30 | 33.86 | 33.92 | 1,628,264 | -0.12(-0.35%) |
Apr 22, 2024 | 33.42 | 34.30 | 33.42 | 34.04 | 2,222,781 | -0.01(-0.03%) |
Apr 19, 2024 | 33.26 | 34.13 | 33.25 | 34.05 | 1,423,708 | +0.90(+2.71%) |
Apr 18, 2024 | 33.15 | 33.20 | 32.83 | 33.15 | 1,102,378 | +0.21(+0.64%) |
Apr 17, 2024 | 32.75 | 33.03 | 32.49 | 32.94 | 1,120,819 | +0.45(+1.39%) |
Apr 16, 2024 | 32.86 | 32.87 | 32.37 | 32.49 | 1,911,117 | -0.37(-1.13%) |
Apr 15, 2024 | 33.14 | 33.24 | 32.71 | 32.86 | 1,274,343 | -0.06(-0.18%) |
Apr 12, 2024 | 33.13 | 33.35 | 32.81 | 32.92 | 1,003,953 | -0.16(-0.48%) |
Apr 11, 2024 | 33.30 | 33.30 | 32.77 | 33.08 | 1,155,364 | +0.00(+0.00%) |
Apr 10, 2024 | 33.62 | 33.69 | 32.96 | 33.08 | 1,823,945 | -1.14(-3.33%) |
Apr 09, 2024 | 34.16 | 34.26 | 34.02 | 34.22 | 1,001,050 | +0.19(+0.56%) |
Apr 08, 2024 | 33.77 | 34.12 | 33.63 | 34.03 | 972,035 | +0.32(+0.95%) |
Apr 05, 2024 | 33.50 | 33.84 | 33.46 | 33.71 | 1,479,243 | -0.10(-0.30%) |
Apr 04, 2024 | 34.21 | 34.21 | 33.59 | 33.81 | 1,942,868 | -0.10(-0.29%) |
Apr 03, 2024 | 34.14 | 34.20 | 33.83 | 33.91 | 1,777,938 | -0.22(-0.64%) |
Apr 02, 2024 | 33.89 | 34.28 | 33.87 | 34.13 | 1,461,535 | +0.20(+0.58%) |
Apr 01, 2024 | 33.92 | 33.97 | 33.50 | 33.93 | 1,306,508 | +0.05(+0.15%) |
Mar 28, 2024 | 33.89 | 34.01 | 34.00 | 33.88 | 1,610,829 | -0.05(-0.15%) |
Mar 27, 2024 | 33.13 | 33.95 | 33.09 | 33.93 | 4,383,790 | +0.97(+2.94%) |
Mar 26, 2024 | 33.25 | 33.37 | 32.84 | 32.96 | 1,763,033 | -0.30(-0.89%) |
Mar 25, 2024 | 33.46 | 33.55 | 33.16 | 33.26 | 1,154,170 | -0.04(-0.12%) |
Mar 22, 2024 | 33.39 | 33.52 | 33.17 | 33.30 | 1,398,935 | +0.13(+0.39%) |
Mar 21, 2024 | 33.19 | 33.56 | 33.15 | 33.17 | 1,526,488 | -0.01(-0.03%) |
Mar 20, 2024 | 33.53 | 33.66 | 32.96 | 33.18 | 3,586,016 | -0.43(-1.29%) |
Mar 19, 2024 | 33.38 | 33.76 | 33.29 | 33.61 | 1,433,886 | +0.36(+1.07%) |
Mar 18, 2024 | 33.09 | 33.38 | 32.99 | 33.26 | 1,436,614 | +0.15(+0.45%) |
Mar 15, 2024 | 32.85 | 33.32 | 32.76 | 33.11 | 2,858,317 | +0.09(+0.27%) |
Mar 14, 2024 | 33.36 | 33.55 | 32.68 | 33.02 | 1,425,496 | -0.53(-1.59%) |
Mar 13, 2024 | 33.55 | 33.87 | 33.43 | 33.55 | 1,547,810 | +0.17(+0.50%) |
Mar 12, 2024 | 33.53 | 33.69 | 33.15 | 33.39 | 1,264,077 | -0.32(-0.94%) |
Mar 11, 2024 | 33.49 | 33.72 | 33.40 | 33.70 | 1,476,346 | +0.27(+0.80%) |
Mar 08, 2024 | 33.72 | 33.83 | 33.25 | 33.44 | 1,902,146 | -0.26(-0.76%) |
Mar 07, 2024 | 33.78 | 33.87 | 33.50 | 33.69 | 1,123,585 | +0.21(+0.62%) |
Mar 06, 2024 | 33.47 | 33.64 | 33.33 | 33.49 | 855,329 | +0.31(+0.92%) |
Mar 05, 2024 | 33.27 | 33.61 | 33.03 | 33.18 | 1,192,926 | +0.06(+0.18%) |
Mar 04, 2024 | 32.35 | 33.18 | 32.35 | 33.12 | 1,199,983 | +0.68(+2.10%) |
Mar 01, 2024 | 32.46 | 32.64 | 32.12 | 32.44 | 1,788,198 | -0.07(-0.21%) |
Feb 29, 2024 | 32.90 | 33.08 | 32.49 | 32.51 | 2,135,615 | -0.20(-0.60%) |
Feb 28, 2024 | 32.74 | 33.03 | 32.64 | 32.71 | 1,151,059 | -0.16(-0.48%) |
Feb 27, 2024 | 32.61 | 32.90 | 32.40 | 32.86 | 1,258,452 | +0.44(+1.37%) |
Feb 26, 2024 | 32.85 | 32.97 | 32.38 | 32.42 | 1,344,639 | -0.65(-1.97%) |
Feb 23, 2024 | 32.82 | 33.11 | 32.70 | 33.07 | 1,818,921 | +0.24(+0.72%) |
Feb 22, 2024 | 32.80 | 32.92 | 32.20 | 32.83 | 1,982,460 | -0.34(-1.01%) |
Feb 21, 2024 | 33.12 | 33.89 | 32.89 | 33.17 | 3,298,570 | +0.65(+2.00%) |
Feb 20, 2024 | 32.47 | 32.94 | 32.46 | 32.52 | 1,618,514 | -0.08(-0.24%) |
Feb 16, 2024 | 32.43 | 32.71 | 32.18 | 32.60 | 1,209,305 | +0.08(+0.24%) |
Feb 15, 2024 | 32.09 | 32.60 | 32.09 | 32.52 | 1,159,880 | +0.47(+1.48%) |
Feb 14, 2024 | 31.92 | 32.09 | 31.70 | 32.04 | 1,345,357 | +0.13(+0.40%) |
Feb 13, 2024 | 32.18 | 32.52 | 31.67 | 31.92 | 1,600,162 | -0.60(-1.85%) |
Feb 12, 2024 | 32.28 | 32.54 | 32.10 | 32.52 | 1,316,479 | +0.26(+0.80%) |
Feb 09, 2024 | 31.92 | 32.29 | 31.89 | 32.26 | 1,055,067 | +0.19(+0.59%) |
Feb 08, 2024 | 32.10 | 32.19 | 31.83 | 32.07 | 1,181,002 | -0.19(-0.58%) |
Feb 07, 2024 | 32.38 | 32.46 | 32.02 | 32.26 | 1,039,453 | +0.07(+0.21%) |
Feb 06, 2024 | 32.20 | 32.36 | 32.10 | 32.19 | 1,104,503 | -0.05(-0.15%) |
Feb 05, 2024 | 32.57 | 32.65 | 32.20 | 32.24 | 1,215,116 | -0.65(-1.98%) |
Feb 02, 2024 | 33.04 | 33.19 | 32.63 | 32.89 | 1,401,536 | -0.56(-1.68%) |
Feb 01, 2024 | 32.71 | 33.47 | 32.55 | 33.46 | 1,316,540 | +0.62(+1.90%) |
Jan 31, 2024 | 32.98 | 33.24 | 32.62 | 32.83 | 2,402,406 | +0.11(+0.33%) |
Jan 30, 2024 | 32.86 | 33.01 | 32.51 | 32.73 | 1,524,709 | -0.14(-0.42%) |
Jan 29, 2024 | 32.59 | 32.87 | 32.34 | 32.86 | 1,460,463 | +0.38(+1.16%) |
Jan 26, 2024 | 32.63 | 32.78 | 32.32 | 32.49 | 1,474,387 | -0.07(-0.21%) |
Jan 25, 2024 | 32.30 | 32.57 | 32.00 | 32.56 | 1,482,650 | +0.64(+2.01%) |
Jan 24, 2024 | 32.74 | 32.88 | 31.89 | 31.92 | 1,619,610 | -0.60(-1.85%) |
Jan 23, 2024 | 32.45 | 32.62 | 32.32 | 32.52 | 1,557,640 | +0.18(+0.55%) |
Jan 22, 2024 | 32.77 | 32.92 | 32.22 | 32.34 | 1,586,247 | -0.40(-1.24%) |
Jan 19, 2024 | 32.82 | 32.90 | 32.47 | 32.74 | 1,521,715 | +0.07(+0.21%) |
Jan 18, 2024 | 32.68 | 32.71 | 32.43 | 32.68 | 1,547,832 | -0.14(-0.42%) |
Jan 17, 2024 | 32.93 | 33.34 | 32.58 | 32.81 | 1,833,609 | -0.38(-1.13%) |
Jan 16, 2024 | 33.58 | 33.80 | 33.05 | 33.19 | 2,408,007 | -0.74(-2.18%) |
Jan 12, 2024 | 34.07 | 34.18 | 33.79 | 33.93 | 1,269,779 | +0.08(+0.23%) |
Jan 11, 2024 | 34.84 | 34.95 | 33.78 | 33.85 | 1,476,148 | -1.16(-3.30%) |
Jan 10, 2024 | 34.95 | 35.11 | 34.71 | 35.01 | 1,720,012 | +0.01(+0.03%) |
Jan 09, 2024 | 34.91 | 35.07 | 34.64 | 35.00 | 1,220,209 | -0.04(-0.11%) |
Jan 08, 2024 | 35.05 | 35.17 | 34.84 | 35.04 | 1,318,277 | -0.04(-0.11%) |
Jan 05, 2024 | 34.81 | 35.37 | 34.65 | 35.08 | 2,695,679 | +0.20(+0.56%) |
Jan 04, 2024 | 34.89 | 35.13 | 34.69 | 34.88 | 1,473,114 | +0.15(+0.42%) |
Jan 03, 2024 | 34.52 | 34.86 | 34.34 | 34.73 | 1,725,208 | +0.17(+0.48%) |
Jan 02, 2024 | 34.10 | 34.60 | 33.92 | 34.57 | 1,591,549 | +0.47(+1.37%) |
Dec 29, 2023 | 33.96 | 34.14 | 33.78 | 34.10 | 1,491,486 | -0.01(-0.03%) |
Dec 28, 2023 | 33.81 | 34.15 | 33.81 | 34.11 | 1,238,988 | +0.19(+0.55%) |
Dec 27, 2023 | 34.13 | 34.20 | 33.83 | 33.92 | 1,309,572 | -0.22(-0.66%) |
Dec 26, 2023 | 34.17 | 34.36 | 34.12 | 34.15 | 1,120,037 | -0.06(-0.17%) |
Dec 22, 2023 | 34.30 | 34.61 | 34.20 | 34.21 | 788,333 | +0.09(+0.26%) |
Dec 21, 2023 | 34.08 | 34.51 | 34.00 | 34.12 | 1,659,992 | +0.13(+0.37%) |
Dec 20, 2023 | 34.86 | 34.92 | 33.98 | 33.99 | 1,809,688 | -0.87(-2.49%) |
Dec 19, 2023 | 34.66 | 34.96 | 34.52 | 34.86 | 2,448,008 | +0.31(+0.90%) |
Dec 18, 2023 | 34.79 | 34.92 | 34.53 | 34.55 | 1,336,884 | -0.13(-0.37%) |
Dec 15, 2023 | 35.24 | 35.25 | 34.46 | 34.68 | 4,566,253 | -0.72(-2.04%) |
Dec 14, 2023 | 35.92 | 36.05 | 35.26 | 35.40 | 1,801,872 | -0.31(-0.87%) |
Dec 13, 2023 | 34.40 | 35.72 | 34.38 | 35.71 | 1,687,878 | +1.23(+3.57%) |
Dec 12, 2023 | 34.62 | 34.69 | 34.18 | 34.48 | 1,308,931 | -0.08(-0.23%) |
Dec 11, 2023 | 34.15 | 34.66 | 34.06 | 34.56 | 1,030,237 | +0.20(+0.57%) |
Dec 08, 2023 | 34.65 | 34.67 | 34.22 | 34.36 | 1,058,115 | -0.37(-1.07%) |
Dec 07, 2023 | 34.90 | 34.96 | 34.66 | 34.73 | 883,628 | -0.06(-0.17%) |
Dec 06, 2023 | 34.57 | 34.83 | 34.44 | 34.79 | 1,072,160 | +0.39(+1.14%) |
Dec 05, 2023 | 34.65 | 34.71 | 34.27 | 34.40 | 1,324,451 | -0.33(-0.96%) |
Dec 04, 2023 | 34.43 | 34.88 | 34.43 | 34.73 | 1,695,274 | +0.09(+0.25%) |
Dec 01, 2023 | 34.21 | 34.69 | 34.08 | 34.65 | 1,329,131 | +0.43(+1.26%) |
Nov 30, 2023 | 34.07 | 34.33 | 33.85 | 34.22 | 1,501,397 | +0.25(+0.75%) |
Nov 29, 2023 | 34.29 | 34.48 | 33.87 | 33.96 | 1,200,322 | -0.27(-0.80%) |
Nov 28, 2023 | 34.04 | 34.51 | 33.90 | 34.24 | 904,052 | +0.14(+0.40%) |
Nov 27, 2023 | 34.01 | 34.16 | 33.72 | 34.10 | 1,063,001 | +0.12(+0.34%) |
Nov 24, 2023 | 34.09 | 34.16 | 33.86 | 33.98 | 490,986 | -0.09(-0.26%) |
Nov 22, 2023 | 33.92 | 34.11 | 33.58 | 34.07 | 1,504,289 | +0.20(+0.61%) |
Nov 21, 2023 | 33.84 | 34.00 | 33.59 | 33.87 | 1,145,546 | +0.01(+0.03%) |
Nov 20, 2023 | 33.71 | 33.98 | 33.26 | 33.86 | 1,097,853 | -0.10(-0.29%) |
Nov 17, 2023 | 34.50 | 34.55 | 33.78 | 33.95 | 1,641,441 | -0.28(-0.83%) |
Nov 16, 2023 | 33.96 | 34.30 | 33.78 | 34.24 | 1,500,808 | +0.59(+1.74%) |
Nov 15, 2023 | 33.90 | 34.37 | 33.61 | 33.65 | 1,499,764 | -0.29(-0.86%) |
Nov 14, 2023 | 33.39 | 33.99 | 33.39 | 33.94 | 1,115,631 | +1.18(+3.61%) |
Nov 13, 2023 | 33.10 | 33.18 | 32.61 | 32.76 | 1,363,626 | -0.40(-1.21%) |
Nov 10, 2023 | 33.37 | 33.39 | 32.97 | 33.16 | 1,735,549 | +0.03(+0.09%) |
Nov 09, 2023 | 33.14 | 33.50 | 32.98 | 33.13 | 1,763,404 | +0.15(+0.44%) |
Nov 08, 2023 | 33.34 | 33.34 | 32.54 | 32.99 | 1,537,628 | -0.58(-1.72%) |
Nov 07, 2023 | 33.83 | 33.99 | 33.47 | 33.56 | 1,509,825 | -0.20(-0.61%) |
Nov 06, 2023 | 34.37 | 34.46 | 33.75 | 33.77 | 1,725,077 | -0.64(-1.87%) |
Nov 03, 2023 | 35.07 | 35.19 | 34.39 | 34.41 | 2,121,970 | -0.27(-0.79%) |
Nov 02, 2023 | 33.86 | 34.90 | 33.83 | 34.69 | 2,582,282 | +1.01(+2.99%) |