Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.19 | 31.47 | 30.83 | 31.15 | 754,672 | -0.12(-0.38%) |
Jun 05, 2024 | 31.50 | 31.55 | 30.94 | 31.27 | 697,827 | -0.12(-0.38%) |
Jun 04, 2024 | 31.39 | 31.73 | 31.27 | 31.39 | 587,455 | -0.25(-0.77%) |
Jun 03, 2024 | 31.65 | 31.71 | 31.32 | 31.64 | 611,384 | +0.64(+2.05%) |
May 31, 2024 | 30.82 | 31.00 | 30.76 | 31.00 | 761,348 | +0.28(+0.90%) |
May 30, 2024 | 30.28 | 30.76 | 30.20 | 30.72 | 610,875 | +0.66(+2.21%) |
May 29, 2024 | 30.07 | 30.24 | 29.63 | 30.06 | 1,349,884 | -0.41(-1.34%) |
May 28, 2024 | 31.11 | 31.23 | 30.39 | 30.46 | 664,449 | -0.60(-1.92%) |
May 24, 2024 | 30.83 | 31.29 | 30.79 | 31.06 | 660,115 | +0.41(+1.33%) |
May 23, 2024 | 31.52 | 31.56 | 30.54 | 30.65 | 1,484,378 | -0.43(-1.37%) |
May 22, 2024 | 31.10 | 31.23 | 30.92 | 31.08 | 725,739 | -0.11(-0.35%) |
May 21, 2024 | 30.49 | 31.28 | 30.42 | 31.19 | 1,204,142 | +0.75(+2.48%) |
May 20, 2024 | 31.20 | 31.33 | 30.41 | 30.43 | 919,381 | -0.90(-2.88%) |
May 17, 2024 | 31.48 | 31.68 | 31.28 | 31.34 | 787,162 | -0.14(-0.44%) |
May 16, 2024 | 31.09 | 31.52 | 31.09 | 31.48 | 618,120 | +0.38(+1.21%) |
May 15, 2024 | 31.15 | 31.37 | 31.06 | 31.10 | 985,954 | +0.00(+0.00%) |
May 14, 2024 | 31.43 | 31.50 | 30.68 | 31.10 | 900,184 | -0.09(-0.29%) |
May 13, 2024 | 31.53 | 31.64 | 31.15 | 31.19 | 420,346 | -0.21(-0.66%) |
May 10, 2024 | 31.40 | 31.54 | 31.22 | 31.40 | 459,084 | +0.00(+0.00%) |
May 09, 2024 | 30.99 | 31.44 | 30.99 | 31.40 | 574,185 | +0.46(+1.48%) |
May 08, 2024 | 31.19 | 31.34 | 30.74 | 30.94 | 644,387 | -0.32(-1.02%) |
May 07, 2024 | 31.25 | 31.75 | 31.25 | 31.26 | 758,464 | +0.19(+0.61%) |
May 06, 2024 | 30.67 | 31.27 | 30.59 | 31.07 | 730,161 | +0.52(+1.69%) |
May 03, 2024 | 31.13 | 31.24 | 30.23 | 30.55 | 863,274 | +0.05(+0.16%) |
May 02, 2024 | 30.29 | 30.98 | 29.92 | 30.50 | 932,684 | +0.56(+1.86%) |
May 01, 2024 | 29.83 | 30.34 | 29.80 | 29.95 | 737,677 | +0.31(+1.04%) |
Apr 30, 2024 | 29.90 | 30.11 | 29.62 | 29.64 | 684,869 | -0.44(-1.45%) |
Apr 29, 2024 | 30.21 | 30.52 | 30.03 | 30.08 | 739,284 | -0.04(-0.13%) |
Apr 26, 2024 | 30.04 | 30.39 | 29.95 | 30.12 | 556,013 | +0.04(+0.13%) |
Apr 25, 2024 | 30.15 | 30.25 | 29.80 | 30.08 | 582,695 | -0.32(-1.04%) |
Apr 24, 2024 | 30.21 | 30.45 | 30.01 | 30.39 | 668,204 | +0.03(+0.10%) |
Apr 23, 2024 | 29.70 | 30.42 | 29.65 | 30.36 | 570,617 | +0.67(+2.27%) |
Apr 22, 2024 | 29.57 | 29.91 | 29.32 | 29.69 | 727,843 | +0.26(+0.88%) |
Apr 19, 2024 | 29.05 | 29.50 | 29.05 | 29.43 | 916,800 | +0.37(+1.26%) |
Apr 18, 2024 | 29.17 | 29.45 | 28.94 | 29.06 | 1,218,646 | -0.04(-0.14%) |
Apr 17, 2024 | 29.54 | 29.75 | 29.02 | 29.10 | 852,911 | -0.15(-0.51%) |
Apr 16, 2024 | 29.29 | 29.49 | 28.97 | 29.25 | 780,562 | -0.32(-1.07%) |
Apr 15, 2024 | 30.20 | 30.28 | 29.37 | 29.57 | 908,962 | -0.45(-1.49%) |
Apr 12, 2024 | 29.93 | 30.08 | 29.59 | 30.02 | 834,428 | -0.20(-0.66%) |
Apr 11, 2024 | 29.86 | 30.43 | 29.61 | 30.22 | 878,066 | +0.45(+1.50%) |
Apr 10, 2024 | 30.81 | 30.83 | 29.57 | 29.77 | 1,090,809 | -1.34(-4.31%) |
Apr 09, 2024 | 31.65 | 31.80 | 30.95 | 31.11 | 1,135,810 | -0.48(-1.51%) |
Apr 08, 2024 | 31.30 | 31.76 | 31.30 | 31.59 | 1,034,324 | +0.46(+1.47%) |
Apr 05, 2024 | 31.15 | 31.54 | 31.04 | 31.13 | 1,048,465 | +0.24(+0.77%) |
Apr 04, 2024 | 31.87 | 32.25 | 30.72 | 30.89 | 1,741,289 | -1.60(-4.92%) |
Apr 03, 2024 | 32.39 | 32.81 | 32.39 | 32.49 | 969,636 | -0.07(-0.21%) |
Apr 02, 2024 | 32.34 | 32.84 | 32.28 | 32.56 | 1,244,900 | -0.02(-0.06%) |
Apr 01, 2024 | 33.15 | 33.15 | 32.49 | 32.58 | 784,982 | -0.64(-1.91%) |
Mar 28, 2024 | 33.03 | 33.34 | 33.03 | 33.21 | 799,037 | +0.23(+0.69%) |
Mar 27, 2024 | 32.47 | 33.03 | 32.41 | 32.98 | 885,353 | +0.79(+2.47%) |
Mar 26, 2024 | 32.43 | 32.66 | 32.19 | 32.19 | 777,111 | -0.26(-0.80%) |
Mar 25, 2024 | 32.39 | 32.71 | 32.38 | 32.45 | 739,448 | -0.02(-0.06%) |
Mar 22, 2024 | 32.77 | 32.91 | 32.46 | 32.47 | 641,620 | -0.34(-1.03%) |
Mar 21, 2024 | 32.64 | 32.92 | 32.36 | 32.81 | 1,530,185 | +0.25(+0.76%) |
Mar 20, 2024 | 31.20 | 32.78 | 31.10 | 32.56 | 1,901,483 | +1.43(+4.59%) |
Mar 19, 2024 | 30.68 | 31.19 | 30.56 | 31.13 | 766,989 | +0.49(+1.59%) |
Mar 18, 2024 | 30.95 | 31.22 | 30.49 | 30.64 | 1,113,368 | -0.47(-1.50%) |
Mar 15, 2024 | 31.24 | 31.60 | 30.87 | 31.11 | 12,038,210 | -0.26(-0.82%) |
Mar 14, 2024 | 31.26 | 31.62 | 31.05 | 31.37 | 1,512,453 | -0.07(-0.22%) |
Mar 13, 2024 | 31.36 | 31.86 | 31.28 | 31.44 | 1,638,546 | +0.07(+0.22%) |
Mar 12, 2024 | 31.03 | 31.50 | 30.95 | 31.37 | 2,395,960 | +0.17(+0.54%) |
Mar 11, 2024 | 29.82 | 31.37 | 29.72 | 31.20 | 4,076,308 | +1.92(+6.54%) |
Mar 08, 2024 | 29.52 | 29.71 | 29.27 | 29.28 | 1,115,952 | -0.11(-0.37%) |
Mar 07, 2024 | 29.74 | 30.18 | 29.37 | 29.39 | 871,521 | -0.22(-0.74%) |
Mar 06, 2024 | 29.29 | 30.09 | 29.22 | 29.61 | 1,157,889 | +0.45(+1.53%) |
Mar 05, 2024 | 28.85 | 29.28 | 28.85 | 29.16 | 1,365,154 | +0.27(+0.93%) |
Mar 04, 2024 | 28.82 | 29.31 | 28.75 | 28.90 | 1,259,829 | +0.30(+1.04%) |
Mar 01, 2024 | 28.92 | 29.05 | 28.48 | 28.60 | 1,058,599 | -0.32(-1.10%) |
Feb 29, 2024 | 28.95 | 29.01 | 28.48 | 28.92 | 3,545,509 | +0.15(+0.52%) |
Feb 28, 2024 | 27.69 | 29.36 | 27.65 | 28.77 | 2,721,307 | +1.01(+3.65%) |
Feb 27, 2024 | 27.42 | 27.78 | 27.34 | 27.75 | 956,971 | +0.38(+1.38%) |
Feb 26, 2024 | 27.14 | 27.41 | 27.00 | 27.38 | 1,204,281 | +0.14(+0.51%) |
Feb 23, 2024 | 27.14 | 27.50 | 26.99 | 27.24 | 1,067,514 | +0.23(+0.86%) |
Feb 22, 2024 | 27.01 | 27.19 | 26.77 | 27.01 | 1,157,732 | -0.11(-0.40%) |
Feb 21, 2024 | 27.13 | 27.33 | 26.96 | 27.11 | 954,550 | +0.08(+0.29%) |
Feb 20, 2024 | 27.03 | 27.26 | 26.94 | 27.04 | 1,273,902 | -0.27(-0.97%) |
Feb 16, 2024 | 27.61 | 27.78 | 27.23 | 27.30 | 2,093,809 | -0.39(-1.42%) |
Feb 15, 2024 | 27.91 | 27.96 | 27.44 | 27.69 | 2,918,331 | -0.02(-0.07%) |
Feb 14, 2024 | 27.72 | 27.79 | 27.45 | 27.71 | 1,106,901 | +0.23(+0.82%) |
Feb 13, 2024 | 27.05 | 27.66 | 26.90 | 27.49 | 1,525,667 | -0.03(-0.11%) |
Feb 12, 2024 | 27.13 | 27.75 | 27.13 | 27.52 | 1,449,862 | +0.47(+1.75%) |
Feb 09, 2024 | 26.94 | 27.10 | 26.51 | 27.05 | 1,829,875 | +0.21(+0.77%) |
Feb 08, 2024 | 27.34 | 27.37 | 25.68 | 26.84 | 2,003,879 | -1.03(-3.70%) |
Feb 07, 2024 | 28.13 | 28.13 | 27.70 | 27.87 | 999,092 | -0.25(-0.87%) |
Feb 06, 2024 | 27.82 | 28.23 | 27.82 | 28.12 | 688,504 | +0.23(+0.81%) |
Feb 05, 2024 | 28.38 | 28.38 | 27.73 | 27.89 | 797,544 | -0.74(-2.58%) |
Feb 02, 2024 | 28.62 | 28.83 | 28.55 | 28.63 | 834,797 | -0.23(-0.78%) |
Feb 01, 2024 | 28.52 | 28.87 | 28.11 | 28.85 | 1,012,881 | +0.35(+1.24%) |
Jan 31, 2024 | 29.05 | 29.10 | 28.46 | 28.50 | 909,460 | -0.64(-2.19%) |
Jan 30, 2024 | 28.77 | 29.20 | 28.77 | 29.14 | 718,721 | +0.25(+0.85%) |
Jan 29, 2024 | 28.72 | 29.01 | 28.61 | 28.89 | 696,926 | +0.12(+0.41%) |
Jan 26, 2024 | 28.73 | 28.89 | 28.63 | 28.78 | 669,961 | +0.16(+0.55%) |
Jan 25, 2024 | 29.01 | 29.08 | 28.45 | 28.62 | 963,738 | -0.08(-0.27%) |
Jan 24, 2024 | 28.87 | 28.93 | 28.66 | 28.70 | 757,606 | +0.08(+0.27%) |
Jan 23, 2024 | 28.98 | 29.08 | 28.61 | 28.62 | 646,020 | -0.22(-0.75%) |
Jan 22, 2024 | 28.85 | 29.02 | 28.65 | 28.84 | 885,166 | +0.21(+0.72%) |
Jan 19, 2024 | 28.15 | 28.67 | 27.95 | 28.63 | 713,690 | +0.54(+1.93%) |
Jan 18, 2024 | 28.13 | 28.15 | 27.66 | 28.09 | 700,696 | +0.15(+0.53%) |
Jan 17, 2024 | 27.62 | 27.96 | 27.57 | 27.94 | 650,681 | -0.06(-0.21%) |
Jan 16, 2024 | 28.09 | 28.25 | 27.81 | 28.00 | 662,851 | -0.39(-1.39%) |
Jan 12, 2024 | 28.29 | 28.45 | 28.03 | 28.39 | 770,250 | +0.29(+1.01%) |
Jan 11, 2024 | 28.32 | 28.42 | 27.59 | 28.11 | 1,656,741 | -0.22(-0.76%) |
Jan 10, 2024 | 28.12 | 28.48 | 28.11 | 28.32 | 1,684,234 | +0.29(+1.02%) |
Jan 09, 2024 | 28.48 | 28.49 | 28.02 | 28.04 | 1,063,196 | -0.72(-2.50%) |
Jan 08, 2024 | 28.42 | 28.76 | 28.36 | 28.76 | 841,085 | +0.38(+1.35%) |
Jan 05, 2024 | 28.09 | 28.61 | 28.04 | 28.37 | 958,497 | +0.15(+0.52%) |
Jan 04, 2024 | 27.94 | 28.25 | 27.91 | 28.23 | 1,179,704 | +0.33(+1.20%) |
Jan 03, 2024 | 27.93 | 28.34 | 27.81 | 27.89 | 1,363,586 | -0.34(-1.22%) |