Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 29.81 | 30.08 | 29.08 | 29.92 | 277,915 | -0.58(-1.90%) |
Jun 07, 2024 | 30.49 | 30.57 | 29.88 | 30.50 | 215,861 | -0.02(-0.07%) |
Jun 06, 2024 | 29.88 | 30.57 | 29.10 | 30.52 | 209,969 | +0.64(+2.14%) |
Jun 05, 2024 | 29.98 | 30.16 | 29.22 | 29.88 | 193,551 | +0.17(+0.57%) |
Jun 04, 2024 | 30.00 | 30.28 | 29.43 | 29.71 | 212,103 | -0.27(-0.90%) |
Jun 03, 2024 | 29.66 | 30.26 | 29.49 | 29.98 | 223,861 | +0.58(+1.97%) |
May 31, 2024 | 29.07 | 29.85 | 29.07 | 29.40 | 253,519 | +0.53(+1.84%) |
May 30, 2024 | 29.42 | 30.29 | 28.86 | 28.87 | 298,648 | -0.46(-1.57%) |
May 29, 2024 | 29.18 | 29.45 | 28.57 | 29.33 | 274,574 | -0.09(-0.31%) |
May 28, 2024 | 30.08 | 30.08 | 29.25 | 29.42 | 241,381 | -0.53(-1.77%) |
May 24, 2024 | 29.59 | 30.11 | 29.05 | 29.95 | 233,847 | +0.60(+2.04%) |
May 23, 2024 | 30.39 | 30.39 | 29.11 | 29.35 | 214,627 | -0.84(-2.78%) |
May 22, 2024 | 29.53 | 30.50 | 29.26 | 30.19 | 287,263 | +0.54(+1.82%) |
May 21, 2024 | 29.56 | 30.13 | 29.45 | 29.65 | 334,307 | -0.07(-0.24%) |
May 20, 2024 | 29.27 | 29.82 | 28.90 | 29.72 | 374,331 | +0.69(+2.38%) |
May 17, 2024 | 29.30 | 29.56 | 28.87 | 29.03 | 334,571 | -0.28(-0.96%) |
May 16, 2024 | 29.77 | 29.90 | 29.10 | 29.31 | 340,312 | -0.39(-1.31%) |
May 15, 2024 | 30.46 | 30.60 | 29.45 | 29.70 | 293,285 | -0.16(-0.54%) |
May 14, 2024 | 30.79 | 31.32 | 29.37 | 29.86 | 297,236 | -0.36(-1.19%) |
May 13, 2024 | 30.43 | 30.94 | 30.12 | 30.22 | 270,582 | +0.08(+0.27%) |
May 10, 2024 | 31.45 | 31.57 | 30.10 | 30.14 | 250,707 | -1.14(-3.64%) |
May 09, 2024 | 31.81 | 31.81 | 31.25 | 31.28 | 319,020 | -0.42(-1.32%) |
May 08, 2024 | 31.16 | 31.77 | 31.00 | 31.70 | 453,733 | +0.34(+1.08%) |
May 07, 2024 | 31.10 | 31.79 | 31.10 | 31.36 | 272,089 | +0.46(+1.49%) |
May 06, 2024 | 31.71 | 32.02 | 30.77 | 30.90 | 318,855 | -0.67(-2.12%) |
May 03, 2024 | 31.79 | 32.37 | 31.17 | 31.57 | 546,130 | -0.12(-0.38%) |
May 02, 2024 | 30.92 | 31.82 | 30.34 | 31.69 | 662,111 | +1.42(+4.69%) |
May 01, 2024 | 30.42 | 30.71 | 29.62 | 30.27 | 783,156 | -0.64(-2.07%) |
Apr 30, 2024 | 31.65 | 34.40 | 30.85 | 30.91 | 1,739,414 | +1.66(+5.68%) |
Apr 29, 2024 | 29.55 | 29.86 | 29.19 | 29.25 | 531,204 | -0.07(-0.24%) |
Apr 26, 2024 | 29.00 | 30.14 | 29.00 | 29.32 | 376,165 | +0.39(+1.35%) |
Apr 25, 2024 | 28.88 | 28.98 | 28.14 | 28.93 | 313,048 | -0.30(-1.03%) |
Apr 24, 2024 | 28.68 | 29.54 | 28.68 | 29.23 | 374,235 | +0.38(+1.32%) |
Apr 23, 2024 | 29.52 | 30.00 | 28.69 | 28.85 | 425,156 | -0.50(-1.70%) |
Apr 22, 2024 | 29.31 | 29.68 | 28.80 | 29.35 | 298,843 | -0.05(-0.17%) |
Apr 19, 2024 | 28.75 | 29.54 | 28.75 | 29.40 | 385,764 | +0.37(+1.27%) |
Apr 18, 2024 | 29.05 | 29.69 | 28.90 | 29.03 | 408,528 | -0.16(-0.55%) |
Apr 17, 2024 | 30.07 | 30.07 | 29.12 | 29.19 | 364,005 | -0.59(-1.98%) |
Apr 16, 2024 | 29.54 | 30.66 | 29.36 | 29.78 | 314,129 | +0.26(+0.88%) |
Apr 15, 2024 | 29.66 | 30.55 | 29.30 | 29.52 | 346,804 | +0.02(+0.07%) |
Apr 12, 2024 | 31.40 | 31.40 | 29.03 | 29.50 | 415,639 | -1.76(-5.63%) |
Apr 11, 2024 | 30.01 | 31.30 | 29.50 | 31.26 | 418,675 | +1.89(+6.44%) |
Apr 10, 2024 | 29.99 | 30.37 | 28.95 | 29.37 | 361,527 | -1.49(-4.83%) |
Apr 09, 2024 | 29.94 | 31.28 | 29.68 | 30.86 | 392,475 | +1.02(+3.42%) |
Apr 08, 2024 | 30.60 | 30.90 | 28.63 | 29.84 | 985,274 | -0.81(-2.64%) |
Apr 05, 2024 | 31.29 | 31.33 | 30.42 | 30.65 | 330,741 | -0.58(-1.86%) |
Apr 04, 2024 | 31.93 | 32.27 | 31.15 | 31.23 | 340,005 | -0.47(-1.48%) |
Apr 03, 2024 | 32.71 | 33.66 | 31.67 | 31.70 | 378,746 | -1.00(-3.06%) |
Apr 02, 2024 | 32.50 | 32.99 | 32.13 | 32.70 | 285,360 | -0.31(-0.94%) |
Apr 01, 2024 | 34.08 | 34.08 | 32.02 | 33.01 | 269,125 | -0.57(-1.70%) |
Mar 28, 2024 | 33.52 | 33.98 | 32.62 | 33.58 | 303,550 | +0.06(+0.18%) |
Mar 27, 2024 | 32.41 | 33.62 | 32.21 | 33.52 | 258,186 | +1.50(+4.68%) |
Mar 26, 2024 | 32.82 | 32.82 | 31.76 | 32.02 | 221,861 | -0.58(-1.78%) |
Mar 25, 2024 | 33.49 | 33.93 | 32.53 | 32.60 | 214,137 | -0.71(-2.13%) |
Mar 22, 2024 | 33.55 | 33.55 | 33.01 | 33.31 | 158,696 | -0.24(-0.72%) |
Mar 21, 2024 | 33.95 | 34.44 | 33.47 | 33.55 | 421,285 | -0.10(-0.28%) |
Mar 20, 2024 | 32.46 | 34.03 | 32.20 | 33.65 | 280,821 | +1.32(+4.07%) |
Mar 19, 2024 | 31.52 | 32.77 | 31.36 | 32.33 | 246,162 | +0.74(+2.34%) |
Mar 18, 2024 | 31.67 | 32.45 | 31.37 | 31.59 | 367,875 | -0.39(-1.22%) |
Mar 15, 2024 | 31.08 | 32.06 | 30.93 | 31.98 | 2,000,552 | +0.62(+1.98%) |
Mar 14, 2024 | 29.97 | 31.50 | 29.36 | 31.36 | 555,134 | +1.43(+4.78%) |
Mar 13, 2024 | 30.35 | 30.82 | 29.70 | 29.93 | 480,789 | -0.49(-1.61%) |
Mar 12, 2024 | 30.67 | 31.63 | 29.35 | 30.42 | 707,099 | -0.36(-1.17%) |
Mar 11, 2024 | 31.09 | 31.19 | 30.31 | 30.78 | 304,145 | -0.31(-1.00%) |
Mar 08, 2024 | 31.27 | 32.00 | 30.97 | 31.09 | 229,647 | +0.05(+0.16%) |
Mar 07, 2024 | 30.74 | 31.34 | 30.70 | 31.04 | 232,634 | +0.36(+1.17%) |
Mar 06, 2024 | 31.01 | 31.23 | 30.21 | 30.68 | 281,525 | -0.07(-0.23%) |
Mar 05, 2024 | 30.69 | 31.11 | 30.01 | 30.75 | 356,085 | -0.12(-0.39%) |
Mar 04, 2024 | 32.21 | 32.21 | 30.80 | 30.87 | 324,912 | -1.24(-3.86%) |
Mar 01, 2024 | 32.10 | 32.15 | 30.66 | 32.11 | 436,254 | +0.01(+0.03%) |
Feb 29, 2024 | 33.89 | 33.89 | 31.86 | 32.10 | 374,540 | -1.16(-3.49%) |
Feb 28, 2024 | 33.12 | 33.81 | 32.71 | 33.26 | 391,149 | -0.22(-0.66%) |
Feb 27, 2024 | 32.87 | 34.04 | 32.85 | 33.48 | 467,873 | +1.01(+3.11%) |
Feb 26, 2024 | 32.42 | 32.70 | 31.58 | 32.47 | 342,743 | -0.03(-0.09%) |
Feb 23, 2024 | 31.11 | 32.60 | 30.81 | 32.50 | 377,267 | +1.05(+3.34%) |
Feb 22, 2024 | 33.04 | 33.04 | 29.51 | 31.45 | 785,146 | -1.55(-4.70%) |
Feb 21, 2024 | 32.52 | 33.15 | 32.34 | 33.00 | 286,061 | -0.02(-0.06%) |
Feb 20, 2024 | 33.25 | 33.67 | 32.49 | 33.02 | 263,115 | -0.79(-2.34%) |
Feb 16, 2024 | 34.92 | 35.17 | 32.91 | 33.81 | 270,359 | -1.25(-3.57%) |
Feb 15, 2024 | 34.66 | 35.11 | 33.59 | 35.06 | 421,227 | +1.17(+3.45%) |
Feb 14, 2024 | 33.28 | 33.89 | 32.76 | 33.89 | 167,050 | +1.08(+3.29%) |
Feb 13, 2024 | 32.94 | 33.78 | 31.89 | 32.81 | 358,370 | -1.75(-5.06%) |
Feb 12, 2024 | 33.51 | 35.40 | 33.51 | 34.56 | 333,369 | +1.25(+3.75%) |
Feb 09, 2024 | 33.71 | 34.00 | 32.27 | 33.31 | 299,236 | -0.39(-1.16%) |
Feb 08, 2024 | 32.03 | 34.00 | 31.98 | 33.70 | 328,280 | +1.81(+5.68%) |
Feb 07, 2024 | 31.49 | 31.94 | 30.72 | 31.89 | 253,412 | +0.37(+1.17%) |
Feb 06, 2024 | 30.22 | 31.73 | 30.22 | 31.52 | 201,005 | +1.20(+3.96%) |
Feb 05, 2024 | 31.12 | 31.15 | 30.13 | 30.32 | 272,512 | -0.85(-2.73%) |
Feb 02, 2024 | 31.18 | 31.53 | 30.64 | 31.17 | 210,559 | -0.12(-0.38%) |
Feb 01, 2024 | 31.71 | 31.89 | 30.48 | 31.29 | 260,479 | -0.25(-0.79%) |
Jan 31, 2024 | 31.74 | 32.77 | 31.43 | 31.54 | 252,672 | -0.25(-0.79%) |
Jan 30, 2024 | 32.08 | 32.08 | 30.96 | 31.79 | 230,384 | -0.48(-1.49%) |
Jan 29, 2024 | 31.05 | 32.40 | 31.00 | 32.27 | 201,969 | +1.19(+3.83%) |
Jan 26, 2024 | 31.36 | 31.61 | 31.03 | 31.08 | 151,417 | +0.04(+0.13%) |
Jan 25, 2024 | 30.98 | 31.35 | 30.65 | 31.04 | 190,681 | +0.35(+1.14%) |
Jan 24, 2024 | 32.13 | 32.19 | 30.39 | 30.69 | 335,805 | -1.04(-3.28%) |
Jan 23, 2024 | 32.75 | 32.88 | 31.32 | 31.73 | 358,563 | -0.80(-2.46%) |
Jan 22, 2024 | 32.02 | 32.74 | 31.88 | 32.53 | 219,439 | +0.87(+2.75%) |
Jan 19, 2024 | 32.10 | 32.10 | 30.39 | 31.66 | 315,779 | -0.26(-0.81%) |
Jan 18, 2024 | 31.81 | 32.10 | 31.23 | 31.92 | 191,923 | +0.03(+0.09%) |
Jan 17, 2024 | 31.72 | 32.24 | 31.32 | 31.89 | 269,815 | -0.26(-0.81%) |
Jan 16, 2024 | 31.05 | 32.15 | 30.68 | 32.15 | 251,847 | +0.83(+2.65%) |
Jan 12, 2024 | 31.69 | 31.93 | 31.32 | 31.32 | 233,835 | -0.05(-0.16%) |
Jan 11, 2024 | 31.53 | 31.53 | 30.61 | 31.37 | 244,724 | -0.50(-1.57%) |
Jan 10, 2024 | 32.61 | 33.36 | 31.44 | 31.87 | 353,112 | -0.72(-2.21%) |
Jan 09, 2024 | 32.34 | 33.17 | 31.26 | 32.59 | 406,051 | -0.12(-0.37%) |
Jan 08, 2024 | 32.61 | 32.87 | 30.64 | 32.71 | 604,137 | +0.73(+2.28%) |
Jan 05, 2024 | 31.50 | 32.50 | 31.07 | 31.98 | 696,222 | +0.04(+0.13%) |
Jan 04, 2024 | 31.47 | 32.01 | 31.20 | 31.94 | 385,353 | +0.73(+2.34%) |
Jan 03, 2024 | 30.54 | 31.43 | 30.05 | 31.21 | 638,327 | +0.42(+1.36%) |