Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 32.36 | 32.36 | 31.90 | 32.23 | 340,340 | -0.25(-0.77%) |
Jun 12, 2024 | 32.42 | 32.85 | 32.35 | 32.48 | 422,730 | +0.68(+2.14%) |
Jun 11, 2024 | 32.30 | 32.30 | 31.60 | 31.80 | 599,143 | -0.70(-2.15%) |
Jun 10, 2024 | 32.60 | 32.60 | 31.91 | 32.50 | 615,551 | -0.22(-0.67%) |
Jun 07, 2024 | 32.78 | 32.95 | 32.54 | 32.72 | 252,141 | -0.30(-0.91%) |
Jun 06, 2024 | 32.84 | 33.28 | 32.84 | 33.02 | 414,891 | +0.00(+0.00%) |
Jun 05, 2024 | 33.02 | 33.21 | 32.73 | 33.02 | 377,393 | -0.04(-0.12%) |
Jun 04, 2024 | 33.33 | 33.72 | 32.97 | 33.06 | 433,888 | -0.50(-1.49%) |
Jun 03, 2024 | 33.37 | 33.60 | 33.17 | 33.56 | 389,950 | +0.38(+1.15%) |
May 31, 2024 | 32.95 | 33.19 | 32.86 | 33.18 | 516,727 | +0.32(+0.97%) |
May 30, 2024 | 32.39 | 32.88 | 32.39 | 32.86 | 292,333 | +0.70(+2.18%) |
May 29, 2024 | 32.18 | 32.36 | 31.99 | 32.16 | 656,781 | -0.27(-0.83%) |
May 28, 2024 | 32.79 | 32.81 | 32.39 | 32.43 | 373,560 | -0.27(-0.83%) |
May 24, 2024 | 32.84 | 32.97 | 32.64 | 32.70 | 372,336 | +0.13(+0.40%) |
May 23, 2024 | 33.20 | 33.49 | 32.49 | 32.57 | 397,978 | -0.52(-1.57%) |
May 22, 2024 | 32.81 | 33.37 | 31.59 | 33.09 | 491,400 | -0.68(-2.01%) |
May 21, 2024 | 33.34 | 33.87 | 33.27 | 33.77 | 366,987 | +0.40(+1.20%) |
May 20, 2024 | 34.11 | 34.26 | 33.34 | 33.37 | 350,830 | -0.86(-2.51%) |
May 17, 2024 | 33.82 | 34.26 | 33.66 | 34.23 | 300,384 | +0.51(+1.51%) |
May 16, 2024 | 33.67 | 33.82 | 33.48 | 33.72 | 277,482 | +0.11(+0.33%) |
May 15, 2024 | 33.72 | 33.79 | 33.38 | 33.61 | 310,153 | +0.09(+0.27%) |
May 14, 2024 | 33.57 | 33.69 | 33.29 | 33.52 | 304,135 | +0.07(+0.21%) |
May 13, 2024 | 34.23 | 34.33 | 33.41 | 33.45 | 412,917 | -0.47(-1.39%) |
May 10, 2024 | 33.59 | 33.95 | 33.59 | 33.92 | 335,276 | +0.32(+0.95%) |
May 09, 2024 | 33.51 | 33.78 | 33.35 | 33.60 | 1,148,643 | +0.18(+0.54%) |
May 08, 2024 | 33.49 | 33.78 | 33.03 | 33.42 | 627,951 | -0.24(-0.71%) |
May 07, 2024 | 33.47 | 33.97 | 33.41 | 33.66 | 1,391,682 | +0.25(+0.75%) |
May 06, 2024 | 32.71 | 33.58 | 32.70 | 33.41 | 463,479 | +0.90(+2.77%) |
May 03, 2024 | 32.64 | 32.80 | 31.85 | 32.51 | 669,494 | +0.04(+0.12%) |
May 02, 2024 | 31.85 | 32.51 | 31.73 | 32.47 | 807,231 | +0.82(+2.59%) |
May 01, 2024 | 30.94 | 32.66 | 30.35 | 31.65 | 615,212 | +0.79(+2.56%) |
Apr 30, 2024 | 30.99 | 31.24 | 30.66 | 30.86 | 888,796 | -0.27(-0.87%) |
Apr 29, 2024 | 31.07 | 31.43 | 31.07 | 31.13 | 585,214 | +0.02(+0.06%) |
Apr 26, 2024 | 30.78 | 31.23 | 30.30 | 31.11 | 585,699 | +0.30(+0.97%) |
Apr 25, 2024 | 30.65 | 30.92 | 30.37 | 30.81 | 354,511 | +0.03(+0.10%) |
Apr 24, 2024 | 30.66 | 30.89 | 30.40 | 30.78 | 348,186 | -0.01(-0.03%) |
Apr 23, 2024 | 30.49 | 30.86 | 30.42 | 30.79 | 347,393 | +0.31(+1.02%) |
Apr 22, 2024 | 30.22 | 30.58 | 29.92 | 30.48 | 357,059 | +0.45(+1.50%) |
Apr 19, 2024 | 29.52 | 30.07 | 29.51 | 30.03 | 411,062 | +0.44(+1.49%) |
Apr 18, 2024 | 29.70 | 29.92 | 29.50 | 29.59 | 354,360 | +0.09(+0.31%) |
Apr 17, 2024 | 29.89 | 30.02 | 29.37 | 29.50 | 679,031 | -0.14(-0.47%) |
Apr 16, 2024 | 29.41 | 29.78 | 29.05 | 29.64 | 657,558 | +0.00(+0.00%) |
Apr 15, 2024 | 29.89 | 30.11 | 29.46 | 29.64 | 742,680 | -0.23(-0.77%) |
Apr 12, 2024 | 29.87 | 29.87 | 29.37 | 29.87 | 405,534 | -0.08(-0.27%) |
Apr 11, 2024 | 29.95 | 30.13 | 29.67 | 29.95 | 431,830 | +0.11(+0.37%) |
Apr 10, 2024 | 30.39 | 30.51 | 29.53 | 29.84 | 552,160 | -1.00(-3.24%) |
Apr 09, 2024 | 31.35 | 31.35 | 30.75 | 30.84 | 310,505 | -0.34(-1.09%) |
Apr 08, 2024 | 31.06 | 31.32 | 31.04 | 31.18 | 520,114 | +0.15(+0.48%) |
Apr 05, 2024 | 30.82 | 31.32 | 30.82 | 31.03 | 400,444 | +0.26(+0.84%) |
Apr 04, 2024 | 32.10 | 32.29 | 30.77 | 30.77 | 811,739 | -1.08(-3.39%) |
Apr 03, 2024 | 31.70 | 32.03 | 31.44 | 31.85 | 1,324,027 | +0.28(+0.89%) |
Apr 02, 2024 | 31.51 | 31.79 | 31.23 | 31.57 | 544,926 | -0.18(-0.57%) |
Apr 01, 2024 | 32.25 | 32.35 | 31.66 | 31.75 | 865,993 | -0.59(-1.82%) |
Mar 28, 2024 | 32.19 | 32.32 | 32.32 | 32.34 | 558,285 | +0.23(+0.72%) |
Mar 27, 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 477,354 | +0.85(+2.72%) |
Mar 26, 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 1,245,766 | +0.09(+0.29%) |
Mar 25, 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 755,887 | +0.35(+1.14%) |
Mar 22, 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 289,665 | -0.49(-1.56%) |
Mar 21, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 588,156 | +0.31(+1.00%) |
Mar 20, 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 384,961 | +0.89(+2.96%) |
Mar 19, 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 526,794 | +0.58(+1.96%) |
Mar 18, 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 629,022 | -0.48(-1.60%) |
Mar 15, 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 1,071,235 | +0.11(+0.37%) |
Mar 14, 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 351,511 | -0.19(-0.63%) |
Mar 13, 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 386,039 | -0.04(-0.13%) |
Mar 12, 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 329,189 | -0.24(-0.79%) |
Mar 11, 2024 | 29.27 | 30.70 | 29.27 | 30.37 | 555,287 | +1.10(+3.76%) |
Mar 08, 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 396,222 | -0.03(-0.10%) |
Mar 07, 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 335,220 | -0.20(-0.68%) |
Mar 06, 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 516,947 | -0.09(-0.30%) |
Mar 05, 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 676,873 | +0.05(+0.17%) |
Mar 04, 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 532,940 | -0.51(-1.70%) |
Mar 01, 2024 | 30.01 | 30.41 | 29.84 | 30.05 | 468,308 | -0.03(-0.10%) |
Feb 29, 2024 | 30.71 | 30.71 | 30.00 | 30.08 | 535,406 | -0.22(-0.73%) |
Feb 28, 2024 | 29.61 | 30.63 | 29.41 | 30.30 | 557,090 | +0.69(+2.33%) |
Feb 27, 2024 | 29.32 | 29.69 | 29.28 | 29.61 | 912,155 | +0.32(+1.09%) |
Feb 26, 2024 | 29.40 | 29.55 | 29.26 | 29.29 | 551,334 | -0.28(-0.95%) |
Feb 23, 2024 | 29.28 | 29.76 | 29.23 | 29.57 | 659,139 | +0.40(+1.37%) |
Feb 22, 2024 | 29.29 | 29.52 | 28.82 | 29.17 | 829,931 | -0.28(-0.95%) |
Feb 21, 2024 | 29.09 | 29.86 | 29.09 | 29.45 | 755,313 | +0.51(+1.76%) |
Feb 20, 2024 | 28.86 | 29.31 | 28.73 | 28.94 | 652,123 | -0.11(-0.38%) |
Feb 16, 2024 | 29.95 | 29.95 | 29.03 | 29.05 | 798,002 | -0.73(-2.45%) |
Feb 15, 2024 | 30.75 | 31.81 | 29.38 | 29.78 | 847,383 | -0.51(-1.68%) |
Feb 14, 2024 | 30.10 | 30.37 | 29.93 | 30.29 | 553,073 | +0.52(+1.75%) |
Feb 13, 2024 | 29.81 | 30.46 | 29.61 | 29.77 | 832,671 | -0.65(-2.14%) |
Feb 12, 2024 | 30.24 | 30.72 | 30.17 | 30.42 | 443,632 | +0.23(+0.76%) |
Feb 09, 2024 | 30.00 | 30.33 | 29.55 | 30.19 | 421,990 | +0.26(+0.87%) |
Feb 08, 2024 | 29.88 | 30.01 | 29.45 | 29.93 | 998,101 | -0.06(-0.20%) |
Feb 07, 2024 | 30.66 | 30.66 | 29.96 | 29.99 | 329,620 | -0.61(-1.99%) |
Feb 06, 2024 | 30.48 | 30.94 | 30.46 | 30.60 | 315,795 | +0.04(+0.13%) |
Feb 05, 2024 | 31.03 | 31.07 | 30.27 | 30.56 | 446,243 | -0.72(-2.30%) |
Feb 02, 2024 | 31.61 | 31.96 | 31.27 | 31.28 | 393,399 | -0.60(-1.88%) |
Feb 01, 2024 | 31.92 | 32.01 | 31.30 | 31.88 | 538,401 | -0.04(-0.13%) |
Jan 31, 2024 | 32.15 | 32.50 | 31.82 | 31.92 | 522,165 | -0.34(-1.05%) |
Jan 30, 2024 | 31.89 | 32.32 | 31.89 | 32.26 | 408,591 | +0.28(+0.88%) |
Jan 29, 2024 | 31.62 | 32.07 | 31.46 | 31.98 | 584,977 | +0.51(+1.62%) |
Jan 26, 2024 | 31.52 | 31.92 | 31.36 | 31.47 | 446,286 | +0.18(+0.58%) |
Jan 25, 2024 | 31.10 | 31.34 | 30.80 | 31.29 | 719,971 | +0.51(+1.66%) |
Jan 24, 2024 | 30.43 | 31.00 | 30.43 | 30.78 | 545,119 | +0.69(+2.29%) |
Jan 23, 2024 | 30.37 | 30.57 | 30.05 | 30.09 | 296,810 | -0.25(-0.82%) |
Jan 22, 2024 | 30.34 | 30.75 | 30.19 | 30.34 | 953,600 | +0.28(+0.93%) |
Jan 19, 2024 | 29.75 | 30.06 | 29.58 | 30.06 | 250,145 | +0.44(+1.49%) |
Jan 18, 2024 | 29.49 | 29.64 | 29.14 | 29.62 | 225,303 | +0.40(+1.37%) |
Jan 17, 2024 | 28.86 | 29.25 | 28.76 | 29.22 | 432,197 | -0.11(-0.38%) |
Jan 16, 2024 | 29.49 | 29.55 | 29.16 | 29.33 | 655,328 | -0.25(-0.85%) |
Jan 12, 2024 | 29.58 | 29.70 | 29.32 | 29.58 | 526,775 | +0.33(+1.13%) |
Jan 11, 2024 | 28.98 | 29.35 | 28.67 | 29.25 | 488,394 | +0.11(+0.38%) |
Jan 10, 2024 | 29.10 | 29.39 | 29.09 | 29.14 | 370,764 | +0.01(+0.03%) |
Jan 09, 2024 | 29.45 | 29.45 | 28.75 | 29.13 | 454,539 | -0.69(-2.31%) |
Jan 08, 2024 | 29.61 | 29.92 | 29.50 | 29.82 | 289,010 | +0.31(+1.05%) |
Jan 05, 2024 | 29.44 | 30.10 | 29.44 | 29.51 | 373,629 | -0.16(-0.54%) |
Jan 04, 2024 | 29.55 | 29.77 | 29.41 | 29.67 | 311,925 | +0.27(+0.92%) |
Jan 03, 2024 | 29.57 | 29.82 | 29.24 | 29.40 | 431,334 | -0.26(-0.88%) |
Jan 02, 2024 | 29.48 | 29.80 | 29.28 | 29.66 | 289,384 | -0.02(-0.07%) |
Dec 29, 2023 | 30.02 | 30.07 | 29.63 | 29.68 | 300,727 | -0.27(-0.90%) |
Dec 28, 2023 | 29.99 | 30.27 | 29.74 | 29.95 | 229,804 | -0.17(-0.56%) |
Dec 27, 2023 | 30.07 | 30.32 | 29.98 | 30.12 | 253,232 | +0.01(+0.03%) |
Dec 26, 2023 | 30.09 | 30.28 | 29.92 | 30.11 | 435,840 | +0.13(+0.43%) |
Dec 22, 2023 | 30.15 | 30.28 | 29.81 | 29.98 | 386,169 | -0.03(-0.10%) |
Dec 21, 2023 | 29.49 | 30.01 | 28.93 | 30.01 | 607,671 | +0.63(+2.14%) |
Dec 20, 2023 | 29.41 | 30.39 | 29.32 | 29.38 | 777,170 | -0.03(-0.10%) |
Dec 19, 2023 | 28.73 | 29.62 | 28.59 | 29.41 | 604,408 | +0.74(+2.58%) |
Dec 18, 2023 | 28.93 | 29.32 | 28.43 | 28.67 | 569,784 | -0.09(-0.31%) |
Dec 15, 2023 | 29.64 | 29.64 | 28.59 | 28.76 | 1,550,556 | -0.73(-2.48%) |
Dec 14, 2023 | 29.30 | 29.53 | 28.93 | 29.49 | 613,098 | +0.41(+1.41%) |
Dec 13, 2023 | 28.41 | 29.14 | 28.40 | 29.08 | 484,973 | +0.88(+3.12%) |
Dec 12, 2023 | 28.32 | 28.45 | 28.13 | 28.20 | 284,978 | -0.02(-0.07%) |
Dec 11, 2023 | 28.13 | 28.39 | 27.95 | 28.22 | 348,382 | +0.12(+0.43%) |
Dec 08, 2023 | 27.53 | 28.10 | 27.53 | 28.10 | 431,913 | +0.49(+1.77%) |
Dec 07, 2023 | 27.36 | 27.63 | 27.25 | 27.61 | 297,220 | +0.21(+0.77%) |
Dec 06, 2023 | 27.73 | 27.91 | 27.34 | 27.40 | 348,771 | +0.11(+0.40%) |
Dec 05, 2023 | 27.61 | 27.83 | 27.26 | 27.29 | 348,146 | -0.46(-1.66%) |
Dec 04, 2023 | 27.57 | 27.90 | 27.48 | 27.75 | 479,714 | +0.10(+0.36%) |