Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 34.34 | 34.67 | 34.08 | 34.29 | 593,677 | -0.57(-1.64%) |
Jun 06, 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 784,812 | -0.05(-0.14%) |
Jun 05, 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 1,020,459 | +0.94(+2.77%) |
Jun 04, 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 648,458 | -0.34(-0.99%) |
Jun 03, 2024 | 34.53 | 34.84 | 33.92 | 34.31 | 676,230 | +0.11(+0.32%) |
May 31, 2024 | 34.46 | 34.82 | 33.31 | 34.20 | 1,294,640 | -0.09(-0.26%) |
May 30, 2024 | 34.41 | 34.89 | 33.82 | 34.29 | 1,080,932 | -0.24(-0.70%) |
May 29, 2024 | 34.27 | 34.77 | 34.13 | 34.53 | 688,076 | -0.25(-0.72%) |
May 28, 2024 | 34.80 | 35.21 | 34.43 | 34.78 | 697,324 | +0.24(+0.69%) |
May 24, 2024 | 34.50 | 34.80 | 34.05 | 34.54 | 752,280 | +0.00(+0.00%) |
May 23, 2024 | 35.39 | 35.41 | 34.09 | 34.54 | 963,799 | -0.86(-2.43%) |
May 22, 2024 | 36.29 | 36.46 | 35.10 | 35.40 | 921,731 | -0.95(-2.61%) |
May 21, 2024 | 36.78 | 36.78 | 35.48 | 36.35 | 1,808,518 | -0.88(-2.36%) |
May 20, 2024 | 37.01 | 37.59 | 36.81 | 37.23 | 724,840 | +0.31(+0.84%) |
May 17, 2024 | 36.59 | 37.06 | 36.46 | 36.92 | 728,709 | +0.34(+0.93%) |
May 16, 2024 | 37.98 | 37.98 | 36.42 | 36.58 | 1,518,890 | -1.38(-3.64%) |
May 15, 2024 | 38.07 | 38.35 | 37.32 | 37.96 | 1,059,758 | +0.28(+0.74%) |
May 14, 2024 | 36.99 | 37.69 | 36.66 | 37.68 | 1,322,702 | +1.05(+2.87%) |
May 13, 2024 | 36.00 | 36.73 | 35.75 | 36.63 | 1,114,394 | +1.22(+3.45%) |
May 10, 2024 | 35.59 | 35.89 | 34.98 | 35.41 | 961,635 | -0.05(-0.14%) |
May 09, 2024 | 34.96 | 35.52 | 34.23 | 35.46 | 1,332,014 | +1.08(+3.14%) |
May 08, 2024 | 33.34 | 35.11 | 32.50 | 34.38 | 3,263,868 | +4.39(+14.64%) |
May 07, 2024 | 30.26 | 30.61 | 29.98 | 29.99 | 985,128 | -0.32(-1.06%) |
May 06, 2024 | 30.77 | 31.09 | 30.29 | 30.31 | 754,076 | -0.18(-0.59%) |
May 03, 2024 | 30.95 | 31.28 | 30.26 | 30.49 | 693,644 | +0.03(+0.10%) |
May 02, 2024 | 30.51 | 30.62 | 29.80 | 30.46 | 501,069 | +0.38(+1.26%) |
May 01, 2024 | 29.64 | 30.86 | 29.56 | 30.08 | 950,464 | +0.46(+1.55%) |
Apr 30, 2024 | 30.83 | 30.98 | 29.62 | 29.62 | 1,306,181 | -1.53(-4.91%) |
Apr 29, 2024 | 30.95 | 31.29 | 30.85 | 31.15 | 611,068 | +0.51(+1.66%) |
Apr 26, 2024 | 30.30 | 30.95 | 30.30 | 30.64 | 481,722 | +0.63(+2.10%) |
Apr 25, 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 539,713 | -0.28(-0.92%) |
Apr 24, 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 691,720 | -0.24(-0.79%) |
Apr 23, 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 673,962 | +1.02(+3.46%) |
Apr 22, 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 656,989 | +0.15(+0.51%) |
Apr 19, 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 736,790 | +0.11(+0.38%) |
Apr 18, 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 1,053,039 | -0.48(-1.61%) |
Apr 17, 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 777,214 | -0.65(-2.14%) |
Apr 16, 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 747,972 | -0.33(-1.07%) |
Apr 15, 2024 | 31.49 | 31.82 | 30.46 | 30.71 | 808,124 | -0.70(-2.23%) |
Apr 12, 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 941,648 | -0.98(-3.03%) |
Apr 11, 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 611,595 | +0.02(+0.06%) |
Apr 10, 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 827,286 | -1.42(-4.20%) |
Apr 09, 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 812,032 | +0.82(+2.49%) |
Apr 08, 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 550,744 | +0.56(+1.73%) |
Apr 05, 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 708,591 | -0.34(-1.04%) |
Apr 04, 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 722,827 | -0.50(-1.50%) |
Apr 03, 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 1,009,941 | +0.11(+0.33%) |
Apr 02, 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 1,573,133 | -0.60(-1.78%) |
Apr 01, 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 1,240,012 | -1.00(-2.88%) |
Mar 28, 2024 | 34.56 | 34.87 | 34.86 | 34.74 | 817,095 | -0.14(-0.40%) |
Mar 27, 2024 | 34.51 | 34.88 | 34.30 | 34.88 | 1,004,729 | +0.79(+2.32%) |
Mar 26, 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 999,017 | -0.99(-2.82%) |
Mar 25, 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 759,483 | -0.38(-1.07%) |
Mar 22, 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 801,172 | -0.62(-1.72%) |
Mar 21, 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 1,084,390 | -0.06(-0.17%) |
Mar 20, 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 891,448 | +0.70(+1.98%) |
Mar 19, 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 742,123 | -0.05(-0.14%) |
Mar 18, 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 1,068,708 | +0.52(+1.49%) |
Mar 15, 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 3,139,143 | -0.43(-1.21%) |
Mar 14, 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 911,492 | -0.93(-2.56%) |
Mar 13, 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 1,233,210 | -0.01(-0.03%) |
Mar 12, 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 978,946 | +0.44(+1.23%) |
Mar 11, 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 1,074,979 | -0.11(-0.31%) |
Mar 08, 2024 | 35.54 | 36.62 | 35.34 | 36.01 | 1,098,242 | +0.96(+2.74%) |
Mar 07, 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 1,741,599 | +2.76(+8.55%) |
Mar 06, 2024 | 32.20 | 32.49 | 31.75 | 32.29 | 1,013,055 | +0.76(+2.41%) |
Mar 05, 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 1,050,903 | -1.78(-5.34%) |
Mar 04, 2024 | 33.59 | 33.77 | 33.06 | 33.31 | 934,108 | -0.56(-1.65%) |
Mar 01, 2024 | 33.38 | 33.97 | 32.69 | 33.87 | 922,012 | +0.45(+1.35%) |
Feb 29, 2024 | 33.20 | 33.59 | 32.62 | 33.42 | 1,363,732 | +0.41(+1.24%) |
Feb 28, 2024 | 31.99 | 33.46 | 31.83 | 33.01 | 1,671,962 | +0.61(+1.88%) |
Feb 27, 2024 | 31.35 | 32.62 | 31.13 | 32.40 | 1,587,627 | +1.33(+4.28%) |
Feb 26, 2024 | 31.19 | 31.80 | 30.65 | 31.07 | 1,107,067 | -0.07(-0.22%) |
Feb 23, 2024 | 30.27 | 31.25 | 30.20 | 31.14 | 1,294,099 | +0.92(+3.04%) |
Feb 22, 2024 | 32.14 | 32.14 | 29.78 | 30.22 | 2,989,601 | -1.41(-4.46%) |
Feb 21, 2024 | 30.25 | 32.90 | 29.85 | 31.63 | 4,587,316 | +0.77(+2.50%) |
Feb 20, 2024 | 30.14 | 31.05 | 29.86 | 30.86 | 2,507,903 | +0.22(+0.72%) |
Feb 16, 2024 | 32.02 | 32.20 | 30.52 | 30.64 | 2,408,162 | -2.29(-6.95%) |
Feb 15, 2024 | 32.67 | 32.95 | 32.00 | 32.93 | 1,346,666 | +0.46(+1.42%) |
Feb 14, 2024 | 31.96 | 32.79 | 31.56 | 32.47 | 817,825 | +1.20(+3.84%) |
Feb 13, 2024 | 31.92 | 31.92 | 30.87 | 31.27 | 1,399,263 | -1.39(-4.26%) |
Feb 12, 2024 | 33.75 | 34.56 | 32.64 | 32.66 | 1,200,196 | -1.05(-3.11%) |
Feb 09, 2024 | 33.74 | 34.25 | 33.34 | 33.71 | 1,209,133 | +0.35(+1.05%) |
Feb 08, 2024 | 33.04 | 33.50 | 32.26 | 33.36 | 905,216 | +0.44(+1.34%) |
Feb 07, 2024 | 33.53 | 33.62 | 32.79 | 32.92 | 611,771 | -0.45(-1.35%) |
Feb 06, 2024 | 33.14 | 33.67 | 32.90 | 33.37 | 813,491 | +0.23(+0.69%) |
Feb 05, 2024 | 33.54 | 33.54 | 32.78 | 33.14 | 902,948 | -0.52(-1.54%) |
Feb 02, 2024 | 33.35 | 33.87 | 32.81 | 33.66 | 983,612 | -0.12(-0.36%) |
Feb 01, 2024 | 34.00 | 34.26 | 32.94 | 33.78 | 1,126,825 | -0.11(-0.32%) |
Jan 31, 2024 | 35.11 | 35.16 | 33.86 | 33.89 | 889,736 | -1.64(-4.62%) |
Jan 30, 2024 | 35.98 | 36.45 | 35.38 | 35.53 | 828,810 | -0.66(-1.82%) |
Jan 29, 2024 | 35.01 | 36.22 | 34.58 | 36.19 | 706,054 | +1.25(+3.58%) |
Jan 26, 2024 | 35.29 | 35.68 | 34.78 | 34.94 | 572,363 | -0.15(-0.43%) |
Jan 25, 2024 | 36.11 | 36.35 | 34.65 | 35.09 | 954,896 | -0.60(-1.68%) |
Jan 24, 2024 | 36.63 | 36.63 | 35.57 | 35.69 | 973,437 | -0.46(-1.27%) |
Jan 23, 2024 | 35.81 | 36.52 | 35.42 | 36.15 | 873,706 | +0.81(+2.29%) |
Jan 22, 2024 | 34.88 | 36.27 | 34.56 | 35.34 | 1,129,024 | +0.90(+2.61%) |
Jan 19, 2024 | 33.77 | 34.53 | 33.29 | 34.44 | 951,651 | +0.94(+2.81%) |
Jan 18, 2024 | 33.94 | 33.94 | 32.58 | 33.50 | 919,178 | +0.23(+0.69%) |
Jan 17, 2024 | 32.44 | 33.33 | 32.13 | 33.27 | 1,375,247 | +0.21(+0.64%) |
Jan 16, 2024 | 32.61 | 33.26 | 32.01 | 33.06 | 1,983,931 | +0.00(+0.00%) |
Jan 12, 2024 | 33.33 | 33.94 | 32.90 | 33.06 | 678,532 | -0.05(-0.15%) |
Jan 11, 2024 | 33.50 | 33.74 | 32.52 | 33.11 | 1,061,571 | -0.17(-0.51%) |
Jan 10, 2024 | 32.77 | 33.45 | 32.62 | 33.28 | 1,089,751 | +0.61(+1.87%) |
Jan 09, 2024 | 32.00 | 32.96 | 31.89 | 32.67 | 1,347,898 | +0.31(+0.96%) |
Jan 08, 2024 | 31.24 | 32.67 | 31.15 | 32.36 | 1,191,984 | +1.32(+4.25%) |
Jan 05, 2024 | 31.08 | 31.66 | 30.97 | 31.04 | 1,018,368 | -0.02(-0.06%) |
Jan 04, 2024 | 30.94 | 31.52 | 30.74 | 31.06 | 2,000,388 | +0.06(+0.19%) |
Jan 03, 2024 | 31.60 | 31.91 | 30.94 | 31.00 | 1,854,741 | -1.56(-4.79%) |
Jan 02, 2024 | 33.37 | 33.65 | 32.36 | 32.56 | 960,684 | -1.39(-4.09%) |
Dec 29, 2023 | 34.51 | 35.13 | 33.85 | 33.95 | 774,129 | -0.74(-2.13%) |
Dec 28, 2023 | 34.84 | 35.26 | 34.65 | 34.69 | 686,601 | -0.28(-0.80%) |
Dec 27, 2023 | 34.77 | 35.07 | 34.32 | 34.97 | 773,954 | +0.35(+1.01%) |
Dec 26, 2023 | 34.29 | 34.85 | 34.21 | 34.62 | 887,265 | +0.43(+1.26%) |
Dec 22, 2023 | 34.13 | 34.72 | 33.81 | 34.19 | 593,790 | +0.18(+0.53%) |
Dec 21, 2023 | 33.84 | 34.05 | 33.06 | 34.01 | 953,053 | +1.05(+3.19%) |
Dec 20, 2023 | 33.75 | 34.66 | 32.87 | 32.96 | 1,197,218 | -1.51(-4.38%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.21 | 34.47 | 962,084 | +0.50(+1.47%) |
Dec 18, 2023 | 33.13 | 34.14 | 32.96 | 33.97 | 1,287,594 | +0.35(+1.04%) |
Dec 15, 2023 | 34.05 | 34.17 | 33.05 | 33.62 | 2,053,184 | -0.19(-0.56%) |
Dec 14, 2023 | 33.08 | 34.75 | 33.04 | 33.81 | 2,064,425 | +1.45(+4.48%) |
Dec 13, 2023 | 31.76 | 32.52 | 30.52 | 32.36 | 2,166,945 | +0.82(+2.60%) |
Dec 12, 2023 | 30.85 | 32.05 | 30.63 | 31.54 | 1,508,610 | -0.25(-0.79%) |
Dec 11, 2023 | 31.90 | 32.24 | 31.17 | 31.79 | 2,423,964 | -2.32(-6.80%) |
Dec 08, 2023 | 32.36 | 34.57 | 32.14 | 34.11 | 2,048,829 | +1.37(+4.18%) |
Dec 07, 2023 | 31.32 | 34.37 | 31.32 | 32.74 | 3,990,117 | +1.25(+3.97%) |
Dec 06, 2023 | 31.40 | 32.56 | 31.17 | 31.49 | 1,221,480 | +0.49(+1.58%) |
Dec 05, 2023 | 31.62 | 31.88 | 30.50 | 31.00 | 1,401,311 | -1.05(-3.28%) |
Dec 04, 2023 | 30.50 | 32.38 | 30.30 | 32.05 | 2,513,235 | +1.30(+4.23%) |