Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 34.81 | 35.00 | 34.47 | 34.56 | 221,558 | -1.12(-3.14%) |
Jun 13, 2024 | 35.92 | 36.51 | 35.25 | 35.68 | 452,643 | +0.41(+1.16%) |
Jun 12, 2024 | 35.37 | 35.66 | 35.00 | 35.27 | 216,737 | +0.22(+0.63%) |
Jun 11, 2024 | 35.77 | 35.84 | 34.84 | 35.05 | 112,022 | -0.47(-1.32%) |
Jun 10, 2024 | 34.95 | 35.75 | 34.44 | 35.52 | 125,886 | +0.66(+1.89%) |
Jun 07, 2024 | 35.38 | 35.85 | 34.70 | 34.86 | 316,517 | -2.22(-5.99%) |
Jun 06, 2024 | 36.75 | 37.09 | 36.18 | 37.08 | 256,290 | +0.26(+0.71%) |
Jun 05, 2024 | 36.36 | 36.82 | 35.92 | 36.82 | 309,506 | +1.14(+3.20%) |
Jun 04, 2024 | 36.43 | 36.43 | 35.36 | 35.68 | 186,465 | +0.00(+0.00%) |
Jun 03, 2024 | 36.56 | 36.96 | 35.01 | 35.68 | 337,865 | -0.19(-0.53%) |
May 31, 2024 | 35.43 | 36.12 | 35.12 | 35.87 | 423,105 | -1.58(-4.22%) |
May 30, 2024 | 36.17 | 37.57 | 36.17 | 37.45 | 407,265 | +0.97(+2.66%) |
May 29, 2024 | 35.81 | 36.68 | 35.72 | 36.48 | 286,749 | -1.02(-2.72%) |
May 28, 2024 | 38.13 | 38.59 | 37.23 | 37.50 | 260,049 | -0.04(-0.11%) |
May 24, 2024 | 37.44 | 38.07 | 37.18 | 37.54 | 494,726 | -0.22(-0.58%) |
May 23, 2024 | 39.10 | 39.64 | 37.49 | 37.76 | 914,311 | -2.12(-5.32%) |
May 22, 2024 | 40.77 | 41.47 | 39.80 | 39.88 | 643,198 | -1.08(-2.64%) |
May 21, 2024 | 40.91 | 41.76 | 40.45 | 40.96 | 421,158 | -2.10(-4.88%) |
May 20, 2024 | 43.04 | 43.98 | 42.55 | 43.06 | 273,712 | -0.93(-2.11%) |
May 17, 2024 | 43.62 | 45.00 | 42.85 | 43.99 | 554,707 | +0.26(+0.59%) |
May 16, 2024 | 41.86 | 43.91 | 41.13 | 43.73 | 435,519 | +2.24(+5.40%) |
May 15, 2024 | 41.71 | 41.71 | 40.43 | 41.49 | 277,625 | +0.94(+2.32%) |
May 14, 2024 | 40.43 | 40.85 | 40.11 | 40.55 | 359,363 | -0.82(-1.98%) |
May 13, 2024 | 39.94 | 41.67 | 39.94 | 41.37 | 739,889 | +2.95(+7.68%) |
May 10, 2024 | 39.11 | 39.29 | 38.03 | 38.42 | 272,894 | -0.14(-0.36%) |
May 09, 2024 | 38.74 | 39.11 | 37.87 | 38.56 | 313,141 | +1.43(+3.85%) |
May 08, 2024 | 36.17 | 37.22 | 36.10 | 37.13 | 304,267 | -0.49(-1.30%) |
May 07, 2024 | 37.74 | 37.82 | 37.09 | 37.62 | 604,166 | -1.80(-4.57%) |
May 06, 2024 | 40.00 | 40.20 | 38.98 | 39.42 | 346,382 | -0.52(-1.30%) |
May 03, 2024 | 39.13 | 40.00 | 38.57 | 39.94 | 831,220 | +1.21(+3.12%) |
May 02, 2024 | 36.47 | 39.48 | 36.47 | 38.73 | 1,226,084 | +5.19(+15.47%) |
May 01, 2024 | 33.30 | 34.35 | 33.15 | 33.54 | 386,309 | +0.32(+0.96%) |
Apr 30, 2024 | 34.25 | 34.46 | 33.13 | 33.22 | 743,262 | -1.89(-5.38%) |
Apr 29, 2024 | 35.17 | 35.58 | 34.58 | 35.11 | 550,921 | -0.39(-1.10%) |
Apr 26, 2024 | 35.21 | 36.07 | 34.97 | 35.50 | 779,290 | +1.83(+5.44%) |
Apr 25, 2024 | 32.48 | 33.68 | 32.36 | 33.67 | 330,711 | +0.10(+0.30%) |
Apr 24, 2024 | 33.24 | 33.66 | 32.97 | 33.57 | 636,569 | +1.51(+4.71%) |
Apr 23, 2024 | 31.23 | 32.13 | 31.15 | 32.06 | 847,830 | +1.72(+5.67%) |
Apr 22, 2024 | 28.85 | 30.42 | 28.70 | 30.34 | 751,655 | +2.28(+8.13%) |
Apr 19, 2024 | 27.80 | 28.06 | 27.66 | 28.06 | 310,905 | -0.33(-1.16%) |
Apr 18, 2024 | 28.26 | 28.76 | 28.20 | 28.39 | 222,972 | +0.45(+1.61%) |
Apr 17, 2024 | 28.30 | 28.32 | 27.78 | 27.94 | 180,812 | -0.19(-0.68%) |
Apr 16, 2024 | 28.33 | 28.70 | 27.91 | 28.13 | 228,071 | -0.87(-3.00%) |
Apr 15, 2024 | 29.99 | 30.21 | 28.76 | 29.00 | 226,908 | -0.26(-0.89%) |
Apr 12, 2024 | 30.46 | 30.66 | 29.18 | 29.26 | 954,465 | -2.79(-8.71%) |
Apr 11, 2024 | 32.01 | 32.49 | 31.57 | 32.05 | 278,728 | +0.50(+1.58%) |
Apr 10, 2024 | 31.48 | 32.11 | 31.15 | 31.55 | 354,190 | -0.20(-0.63%) |
Apr 09, 2024 | 31.14 | 31.75 | 31.00 | 31.75 | 260,563 | +1.01(+3.29%) |
Apr 08, 2024 | 30.50 | 31.14 | 30.50 | 30.74 | 144,295 | +0.23(+0.75%) |
Apr 05, 2024 | 30.39 | 30.70 | 30.15 | 30.51 | 119,769 | +0.01(+0.03%) |
Apr 04, 2024 | 31.65 | 31.75 | 30.45 | 30.50 | 128,510 | -0.67(-2.15%) |
Apr 03, 2024 | 30.68 | 31.28 | 30.65 | 31.17 | 138,169 | -0.30(-0.95%) |
Apr 02, 2024 | 31.05 | 31.67 | 30.92 | 31.47 | 333,481 | +0.24(+0.77%) |
Apr 01, 2024 | 30.90 | 31.66 | 30.74 | 31.23 | 433,967 | +1.30(+4.34%) |
Mar 28, 2024 | 29.88 | 30.38 | 29.84 | 29.93 | 532,660 | +0.38(+1.29%) |
Mar 27, 2024 | 28.94 | 29.55 | 28.70 | 29.55 | 172,191 | +0.08(+0.27%) |
Mar 26, 2024 | 29.75 | 29.93 | 29.46 | 29.47 | 159,388 | -0.08(-0.27%) |
Mar 25, 2024 | 29.89 | 30.13 | 29.35 | 29.55 | 219,925 | -0.34(-1.14%) |
Mar 22, 2024 | 29.74 | 30.07 | 29.39 | 29.89 | 306,038 | -0.86(-2.80%) |
Mar 21, 2024 | 31.78 | 31.79 | 30.75 | 30.75 | 446,432 | -1.10(-3.45%) |
Mar 20, 2024 | 31.53 | 32.09 | 30.93 | 31.85 | 335,711 | +1.39(+4.56%) |
Mar 19, 2024 | 30.11 | 30.71 | 29.75 | 30.46 | 461,472 | -0.25(-0.82%) |
Mar 18, 2024 | 30.93 | 30.97 | 30.34 | 30.71 | 298,883 | +0.62(+2.05%) |
Mar 15, 2024 | 30.36 | 30.64 | 30.00 | 30.09 | 253,193 | -0.35(-1.14%) |
Mar 14, 2024 | 31.16 | 31.21 | 30.14 | 30.44 | 959,344 | -1.55(-4.85%) |
Mar 13, 2024 | 31.70 | 33.00 | 31.70 | 32.00 | 876,896 | +0.67(+2.13%) |
Mar 12, 2024 | 30.43 | 31.42 | 30.29 | 31.33 | 1,322,227 | +2.46(+8.52%) |
Mar 11, 2024 | 28.68 | 29.63 | 28.60 | 28.87 | 937,426 | +1.58(+5.80%) |
Mar 08, 2024 | 27.23 | 27.68 | 26.78 | 27.29 | 619,749 | +0.14(+0.51%) |
Mar 07, 2024 | 26.89 | 27.17 | 26.56 | 27.15 | 483,562 | -0.31(-1.12%) |
Mar 06, 2024 | 28.32 | 28.55 | 27.36 | 27.46 | 576,763 | +0.93(+3.49%) |
Mar 05, 2024 | 26.88 | 27.22 | 26.27 | 26.53 | 863,287 | -1.26(-4.55%) |
Mar 04, 2024 | 29.44 | 29.44 | 27.62 | 27.80 | 800,708 | -1.77(-5.99%) |
Mar 01, 2024 | 29.34 | 29.86 | 29.33 | 29.57 | 468,068 | +1.28(+4.54%) |
Feb 29, 2024 | 28.98 | 29.35 | 28.17 | 28.28 | 414,945 | +0.03(+0.11%) |
Feb 28, 2024 | 28.88 | 29.00 | 28.22 | 28.25 | 536,656 | -1.79(-5.96%) |
Feb 27, 2024 | 30.06 | 30.30 | 29.69 | 30.05 | 392,916 | +0.73(+2.48%) |
Feb 26, 2024 | 29.41 | 29.67 | 28.98 | 29.32 | 329,090 | -0.27(-0.91%) |
Feb 23, 2024 | 29.67 | 29.98 | 29.01 | 29.59 | 1,114,622 | +0.38(+1.30%) |
Feb 22, 2024 | 29.16 | 29.50 | 28.41 | 29.21 | 1,008,924 | +0.79(+2.77%) |
Feb 21, 2024 | 28.82 | 29.30 | 28.19 | 28.42 | 886,351 | +0.87(+3.14%) |
Feb 20, 2024 | 28.27 | 28.29 | 26.97 | 27.56 | 945,310 | -0.91(-3.18%) |
Feb 16, 2024 | 29.16 | 29.70 | 28.43 | 28.46 | 1,142,259 | +0.42(+1.49%) |
Feb 15, 2024 | 27.84 | 28.37 | 27.79 | 28.04 | 418,630 | +0.16(+0.57%) |
Feb 14, 2024 | 27.16 | 27.93 | 27.10 | 27.88 | 593,109 | +1.82(+6.99%) |
Feb 13, 2024 | 26.57 | 27.29 | 25.84 | 26.06 | 722,669 | -1.51(-5.49%) |
Feb 12, 2024 | 26.56 | 28.16 | 26.56 | 27.58 | 901,761 | +1.34(+5.12%) |
Feb 09, 2024 | 25.67 | 26.26 | 25.06 | 26.23 | 581,646 | +0.75(+2.93%) |
Feb 08, 2024 | 26.15 | 26.30 | 25.45 | 25.49 | 819,511 | -0.99(-3.72%) |
Feb 07, 2024 | 26.29 | 26.82 | 25.77 | 26.47 | 881,069 | -1.16(-4.21%) |
Feb 06, 2024 | 26.55 | 27.67 | 25.92 | 27.64 | 1,358,073 | +3.26(+13.35%) |
Feb 05, 2024 | 24.04 | 24.56 | 23.72 | 24.38 | 711,626 | +0.59(+2.47%) |
Feb 02, 2024 | 24.11 | 24.34 | 23.63 | 23.79 | 847,708 | -1.16(-4.67%) |
Feb 01, 2024 | 25.02 | 25.44 | 24.60 | 24.96 | 464,781 | +0.61(+2.49%) |
Jan 31, 2024 | 23.66 | 25.16 | 23.59 | 24.35 | 559,092 | -0.08(-0.33%) |
Jan 30, 2024 | 24.36 | 24.78 | 24.28 | 24.43 | 736,758 | -1.04(-4.07%) |
Jan 29, 2024 | 26.47 | 26.55 | 24.94 | 25.47 | 1,017,148 | -1.33(-4.98%) |
Jan 26, 2024 | 26.53 | 27.13 | 26.27 | 26.80 | 643,512 | -0.57(-2.07%) |
Jan 25, 2024 | 27.96 | 28.35 | 27.23 | 27.37 | 814,426 | -0.53(-1.89%) |
Jan 24, 2024 | 28.58 | 28.67 | 27.50 | 27.89 | 1,738,449 | +1.55(+5.90%) |
Jan 23, 2024 | 26.18 | 26.82 | 25.81 | 26.34 | 1,866,920 | +2.29(+9.52%) |
Jan 22, 2024 | 23.41 | 24.18 | 23.10 | 24.05 | 1,136,021 | -1.43(-5.62%) |
Jan 19, 2024 | 24.65 | 25.83 | 24.26 | 25.49 | 982,116 | +0.12(+0.47%) |
Jan 18, 2024 | 26.02 | 26.11 | 25.17 | 25.37 | 623,892 | -0.23(-0.89%) |
Jan 17, 2024 | 24.85 | 25.62 | 24.57 | 25.60 | 1,846,082 | -1.39(-5.16%) |
Jan 16, 2024 | 28.05 | 28.05 | 26.88 | 26.99 | 1,348,431 | -2.29(-7.82%) |
Jan 12, 2024 | 29.73 | 30.30 | 29.23 | 29.28 | 1,229,835 | -0.41(-1.38%) |
Jan 11, 2024 | 29.51 | 29.78 | 28.92 | 29.69 | 750,760 | +1.18(+4.16%) |
Jan 10, 2024 | 28.91 | 29.05 | 28.27 | 28.50 | 804,669 | -0.26(-0.90%) |
Jan 09, 2024 | 28.46 | 28.89 | 28.08 | 28.76 | 1,177,943 | -0.98(-3.28%) |
Jan 08, 2024 | 28.88 | 29.84 | 28.40 | 29.74 | 1,608,640 | -0.66(-2.16%) |
Jan 05, 2024 | 30.86 | 31.12 | 30.32 | 30.39 | 634,028 | -0.76(-2.43%) |
Jan 04, 2024 | 31.16 | 31.72 | 30.91 | 31.15 | 386,607 | -0.66(-2.07%) |
Jan 03, 2024 | 30.56 | 31.87 | 30.40 | 31.81 | 832,863 | +0.96(+3.10%) |
Jan 02, 2024 | 31.80 | 31.80 | 30.64 | 30.85 | 1,215,781 | -2.32(-6.99%) |
Dec 29, 2023 | 32.39 | 33.57 | 32.23 | 33.17 | 881,056 | +0.89(+2.74%) |
Dec 28, 2023 | 32.01 | 32.89 | 31.96 | 32.29 | 928,117 | +1.61(+5.26%) |
Dec 27, 2023 | 30.86 | 30.96 | 30.22 | 30.67 | 477,179 | -0.04(-0.13%) |
Dec 26, 2023 | 31.01 | 31.56 | 30.49 | 30.71 | 652,807 | +0.39(+1.28%) |
Dec 22, 2023 | 29.46 | 30.59 | 28.90 | 30.32 | 1,680,802 | -2.72(-8.23%) |
Dec 21, 2023 | 32.04 | 33.07 | 31.67 | 33.04 | 491,585 | +2.09(+6.75%) |
Dec 20, 2023 | 31.79 | 32.16 | 30.87 | 30.95 | 745,524 | -1.82(-5.57%) |
Dec 19, 2023 | 32.27 | 33.05 | 32.13 | 32.78 | 453,192 | +0.74(+2.30%) |
Dec 18, 2023 | 32.76 | 32.77 | 31.84 | 32.04 | 570,612 | -1.10(-3.31%) |
Dec 15, 2023 | 33.85 | 34.04 | 32.94 | 33.14 | 1,136,497 | +0.03(+0.09%) |
Dec 14, 2023 | 32.41 | 33.32 | 32.27 | 33.11 | 586,884 | +0.83(+2.58%) |
Dec 13, 2023 | 31.73 | 32.28 | 30.92 | 32.28 | 588,116 | -0.32(-0.99%) |
Dec 12, 2023 | 32.00 | 32.64 | 31.64 | 32.60 | 333,926 | +0.71(+2.21%) |
Dec 11, 2023 | 31.19 | 32.04 | 30.68 | 31.89 | 327,404 | +0.34(+1.09%) |
Dec 08, 2023 | 31.58 | 32.01 | 31.42 | 31.55 | 190,215 | -0.63(-1.95%) |
Dec 07, 2023 | 32.10 | 32.39 | 31.85 | 32.18 | 216,102 | +0.43(+1.36%) |
Dec 06, 2023 | 32.50 | 32.84 | 31.75 | 31.75 | 402,148 | -0.07(-0.22%) |
Dec 05, 2023 | 30.94 | 31.82 | 30.89 | 31.82 | 493,821 | -0.41(-1.28%) |
Dec 04, 2023 | 32.59 | 32.82 | 31.97 | 32.23 | 714,233 | -1.78(-5.22%) |
Dec 01, 2023 | 33.62 | 34.07 | 33.10 | 34.00 | 347,130 | -1.01(-2.89%) |
Nov 30, 2023 | 34.65 | 35.04 | 33.60 | 35.01 | 459,389 | +0.68(+1.97%) |
Nov 29, 2023 | 34.35 | 35.05 | 34.13 | 34.34 | 466,818 | -1.33(-3.74%) |
Nov 28, 2023 | 35.44 | 36.04 | 35.11 | 35.67 | 472,840 | +0.74(+2.11%) |
Nov 27, 2023 | 35.57 | 35.57 | 34.88 | 34.93 | 304,296 | -1.30(-3.60%) |
Nov 24, 2023 | 34.75 | 36.34 | 34.63 | 36.24 | 280,084 | +1.06(+3.01%) |
Nov 22, 2023 | 35.49 | 35.67 | 34.58 | 35.18 | 325,444 | +0.30(+0.87%) |
Nov 21, 2023 | 35.12 | 35.86 | 34.52 | 34.88 | 809,360 | -1.80(-4.92%) |
Nov 20, 2023 | 34.82 | 37.09 | 34.77 | 36.68 | 1,196,680 | +2.51(+7.35%) |
Nov 17, 2023 | 33.63 | 34.44 | 33.45 | 34.17 | 724,605 | +0.25(+0.72%) |
Nov 16, 2023 | 33.59 | 35.07 | 32.88 | 33.92 | 1,386,870 | -2.95(-8.01%) |
Nov 15, 2023 | 36.11 | 37.84 | 35.71 | 36.88 | 1,182,297 | +2.35(+6.82%) |
Nov 14, 2023 | 34.33 | 34.81 | 33.52 | 34.52 | 762,537 | +1.32(+3.99%) |
Nov 13, 2023 | 33.32 | 33.83 | 32.52 | 33.20 | 542,916 | +0.76(+2.33%) |
Nov 10, 2023 | 32.00 | 32.57 | 31.58 | 32.44 | 585,403 | +0.13(+0.39%) |
Nov 09, 2023 | 33.39 | 33.81 | 32.20 | 32.32 | 502,482 | -1.34(-3.99%) |
Nov 08, 2023 | 33.51 | 34.36 | 33.34 | 33.66 | 333,077 | -0.02(-0.06%) |
Nov 07, 2023 | 33.49 | 33.97 | 32.62 | 33.68 | 671,865 | -0.16(-0.46%) |
Nov 06, 2023 | 34.81 | 34.93 | 33.65 | 33.84 | 497,307 | +0.26(+0.79%) |
Nov 03, 2023 | 32.59 | 33.84 | 32.59 | 33.57 | 1,101,380 | +2.49(+8.02%) |
Nov 02, 2023 | 31.24 | 31.30 | 30.51 | 31.08 | 628,810 | +0.66(+2.16%) |