Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.59 | 33.79 | 33.16 | 33.68 | 382,067 | -0.29(-0.85%) |
Jun 13, 2024 | 34.16 | 34.26 | 33.53 | 33.97 | 580,855 | -0.14(-0.41%) |
Jun 12, 2024 | 33.97 | 34.91 | 33.76 | 34.11 | 576,092 | +1.07(+3.24%) |
Jun 11, 2024 | 32.80 | 33.38 | 32.71 | 33.04 | 380,925 | -0.09(-0.27%) |
Jun 10, 2024 | 33.07 | 33.70 | 32.97 | 33.13 | 322,325 | -0.29(-0.87%) |
Jun 07, 2024 | 34.09 | 34.10 | 33.24 | 33.42 | 581,155 | -1.35(-3.88%) |
Jun 06, 2024 | 34.77 | 34.99 | 34.47 | 34.77 | 490,510 | +0.07(+0.20%) |
Jun 05, 2024 | 34.32 | 34.86 | 34.18 | 34.70 | 451,465 | +0.51(+1.49%) |
Jun 04, 2024 | 33.81 | 34.32 | 33.71 | 34.19 | 272,255 | +0.00(+0.00%) |
Jun 03, 2024 | 34.69 | 34.84 | 33.74 | 34.19 | 410,961 | -0.26(-0.75%) |
May 31, 2024 | 34.02 | 34.58 | 33.94 | 34.45 | 388,714 | +1.20(+3.60%) |
May 30, 2024 | 33.30 | 33.91 | 33.14 | 33.25 | 568,480 | -0.01(-0.03%) |
May 29, 2024 | 33.87 | 34.02 | 33.07 | 33.26 | 555,321 | -1.10(-3.20%) |
May 28, 2024 | 34.76 | 35.00 | 34.08 | 34.36 | 377,364 | -0.18(-0.53%) |
May 24, 2024 | 34.26 | 34.63 | 33.78 | 34.55 | 460,632 | +0.52(+1.54%) |
May 23, 2024 | 34.79 | 34.84 | 33.71 | 34.02 | 1,684,327 | -0.74(-2.13%) |
May 22, 2024 | 34.22 | 34.83 | 34.09 | 34.76 | 680,165 | +0.29(+0.85%) |
May 21, 2024 | 34.23 | 34.47 | 34.05 | 34.47 | 808,135 | +0.10(+0.28%) |
May 20, 2024 | 34.49 | 34.95 | 34.36 | 34.37 | 424,131 | -0.20(-0.59%) |
May 17, 2024 | 34.04 | 34.62 | 33.67 | 34.57 | 510,554 | +0.62(+1.83%) |
May 16, 2024 | 33.63 | 33.97 | 33.52 | 33.95 | 516,263 | +0.35(+1.04%) |
May 15, 2024 | 33.45 | 34.10 | 33.06 | 33.60 | 720,265 | +0.57(+1.74%) |
May 14, 2024 | 34.07 | 34.07 | 32.93 | 33.03 | 401,533 | -0.37(-1.11%) |
May 13, 2024 | 34.03 | 34.08 | 33.29 | 33.40 | 409,932 | -0.36(-1.07%) |
May 10, 2024 | 34.01 | 34.41 | 33.37 | 33.76 | 377,188 | -0.23(-0.69%) |
May 09, 2024 | 33.25 | 34.06 | 33.14 | 33.99 | 490,771 | +0.78(+2.34%) |
May 08, 2024 | 32.77 | 33.51 | 32.58 | 33.21 | 586,218 | +0.23(+0.71%) |
May 07, 2024 | 32.95 | 33.22 | 32.65 | 32.98 | 712,993 | +0.12(+0.35%) |
May 06, 2024 | 32.82 | 33.18 | 32.57 | 32.86 | 559,272 | +0.44(+1.35%) |
May 03, 2024 | 32.25 | 32.68 | 32.08 | 32.43 | 636,211 | +0.80(+2.52%) |
May 02, 2024 | 30.72 | 31.74 | 30.40 | 31.63 | 698,292 | +1.27(+4.19%) |
May 01, 2024 | 29.94 | 30.99 | 28.48 | 30.36 | 1,396,357 | +0.74(+2.49%) |
Apr 30, 2024 | 29.96 | 30.17 | 29.56 | 29.62 | 789,813 | -0.67(-2.21%) |
Apr 29, 2024 | 30.59 | 30.75 | 30.07 | 30.29 | 447,146 | -0.14(-0.45%) |
Apr 26, 2024 | 30.81 | 30.88 | 30.28 | 30.42 | 340,680 | -0.32(-1.04%) |
Apr 25, 2024 | 30.62 | 30.80 | 30.12 | 30.74 | 572,809 | -0.15(-0.47%) |
Apr 24, 2024 | 30.72 | 30.94 | 30.33 | 30.89 | 472,092 | +0.10(+0.32%) |
Apr 23, 2024 | 30.42 | 31.16 | 30.42 | 30.79 | 552,490 | +0.37(+1.21%) |
Apr 22, 2024 | 30.02 | 30.92 | 29.88 | 30.42 | 569,297 | +0.42(+1.39%) |
Apr 19, 2024 | 28.96 | 30.10 | 28.96 | 30.01 | 773,756 | +0.93(+3.21%) |
Apr 18, 2024 | 28.89 | 29.26 | 28.61 | 29.07 | 822,034 | +0.24(+0.84%) |
Apr 17, 2024 | 28.30 | 29.22 | 28.11 | 28.83 | 1,168,108 | +0.74(+2.63%) |
Apr 16, 2024 | 28.32 | 28.42 | 27.68 | 28.09 | 1,384,235 | -0.46(-1.60%) |
Apr 15, 2024 | 29.19 | 29.45 | 28.28 | 28.55 | 1,267,202 | -0.67(-2.30%) |
Apr 12, 2024 | 29.85 | 30.08 | 29.04 | 29.22 | 894,889 | -0.88(-2.94%) |
Apr 11, 2024 | 30.89 | 31.03 | 30.08 | 30.10 | 1,633,082 | -0.72(-2.33%) |
Apr 10, 2024 | 31.79 | 32.07 | 30.58 | 30.82 | 979,823 | -1.79(-5.48%) |
Apr 09, 2024 | 32.79 | 33.06 | 32.44 | 32.61 | 391,923 | +0.14(+0.42%) |
Apr 08, 2024 | 32.89 | 32.98 | 32.20 | 32.48 | 574,536 | -0.25(-0.77%) |
Apr 05, 2024 | 31.88 | 32.78 | 31.73 | 32.73 | 604,197 | +0.63(+1.97%) |
Apr 04, 2024 | 33.01 | 33.10 | 32.09 | 32.10 | 529,809 | -0.46(-1.40%) |
Apr 03, 2024 | 33.51 | 33.91 | 32.37 | 32.55 | 1,004,444 | -1.27(-3.76%) |
Apr 02, 2024 | 34.22 | 34.31 | 33.22 | 33.83 | 704,490 | -0.83(-2.38%) |
Apr 01, 2024 | 35.04 | 35.07 | 34.29 | 34.65 | 343,071 | -0.38(-1.08%) |
Mar 28, 2024 | 34.21 | 34.95 | 34.94 | 35.03 | 926,589 | +0.83(+2.42%) |
Mar 27, 2024 | 33.57 | 34.36 | 33.44 | 34.21 | 396,078 | +0.93(+2.80%) |
Mar 26, 2024 | 33.46 | 33.92 | 33.10 | 33.27 | 341,593 | +0.09(+0.26%) |
Mar 25, 2024 | 33.34 | 33.44 | 32.99 | 33.18 | 346,264 | -0.05(-0.15%) |
Mar 22, 2024 | 33.63 | 33.72 | 32.98 | 33.23 | 413,073 | -0.26(-0.78%) |
Mar 21, 2024 | 33.59 | 34.02 | 33.17 | 33.50 | 502,019 | +0.04(+0.12%) |
Mar 20, 2024 | 32.48 | 33.69 | 32.48 | 33.46 | 708,052 | +0.74(+2.26%) |
Mar 19, 2024 | 32.23 | 33.12 | 32.00 | 32.72 | 377,249 | +0.35(+1.08%) |
Mar 18, 2024 | 32.83 | 32.85 | 32.32 | 32.37 | 421,930 | -0.57(-1.74%) |
Mar 15, 2024 | 32.14 | 33.28 | 32.06 | 32.94 | 1,053,473 | +0.78(+2.42%) |
Mar 14, 2024 | 33.05 | 33.22 | 31.92 | 32.16 | 1,052,623 | -1.02(-3.08%) |
Mar 13, 2024 | 33.20 | 33.73 | 33.05 | 33.18 | 476,642 | +0.00(+0.00%) |
Mar 12, 2024 | 33.53 | 34.02 | 33.08 | 33.18 | 370,779 | -0.52(-1.53%) |
Mar 11, 2024 | 34.14 | 34.43 | 33.15 | 33.70 | 441,859 | -0.57(-1.67%) |
Mar 08, 2024 | 33.78 | 34.72 | 33.77 | 34.27 | 456,117 | +0.52(+1.56%) |
Mar 07, 2024 | 34.12 | 34.23 | 33.37 | 33.75 | 491,109 | +0.12(+0.35%) |
Mar 06, 2024 | 33.92 | 34.02 | 32.94 | 33.63 | 394,528 | +0.31(+0.93%) |
Mar 05, 2024 | 33.22 | 33.36 | 32.73 | 33.32 | 529,055 | +0.38(+1.15%) |
Mar 04, 2024 | 32.83 | 33.34 | 32.27 | 32.94 | 335,337 | +0.08(+0.24%) |
Mar 01, 2024 | 32.25 | 32.96 | 31.60 | 32.86 | 366,756 | +0.62(+1.93%) |
Feb 29, 2024 | 32.23 | 33.12 | 31.82 | 32.24 | 556,367 | +0.52(+1.62%) |
Feb 28, 2024 | 32.09 | 32.23 | 31.70 | 31.73 | 421,893 | +0.06(+0.20%) |
Feb 27, 2024 | 32.67 | 32.94 | 31.64 | 31.66 | 528,956 | -0.82(-2.53%) |
Feb 26, 2024 | 33.56 | 33.56 | 32.24 | 32.49 | 492,312 | -1.20(-3.56%) |
Feb 23, 2024 | 33.68 | 34.19 | 33.54 | 33.68 | 447,772 | -0.13(-0.39%) |
Feb 22, 2024 | 34.98 | 35.12 | 33.73 | 33.82 | 386,387 | -1.23(-3.50%) |
Feb 21, 2024 | 34.72 | 35.28 | 34.70 | 35.04 | 435,563 | +0.28(+0.81%) |
Feb 20, 2024 | 34.29 | 34.89 | 34.02 | 34.76 | 367,020 | +0.27(+0.79%) |
Feb 16, 2024 | 33.89 | 34.54 | 33.79 | 34.49 | 385,886 | +0.25(+0.72%) |
Feb 15, 2024 | 33.34 | 34.53 | 33.34 | 34.24 | 550,258 | +1.05(+3.16%) |
Feb 14, 2024 | 32.97 | 33.28 | 32.48 | 33.19 | 445,892 | +0.58(+1.77%) |
Feb 13, 2024 | 33.59 | 33.83 | 32.17 | 32.62 | 981,154 | -2.11(-6.06%) |
Feb 12, 2024 | 34.30 | 35.31 | 34.27 | 34.72 | 633,234 | +0.45(+1.32%) |
Feb 09, 2024 | 34.14 | 34.28 | 33.54 | 34.27 | 374,841 | +0.33(+0.97%) |
Feb 08, 2024 | 34.04 | 34.19 | 33.49 | 33.94 | 353,492 | -0.15(-0.44%) |
Feb 07, 2024 | 34.53 | 34.68 | 33.78 | 34.09 | 489,688 | -0.36(-1.04%) |
Feb 06, 2024 | 33.89 | 34.64 | 33.52 | 34.45 | 426,731 | +0.56(+1.64%) |
Feb 05, 2024 | 33.51 | 34.03 | 33.09 | 33.89 | 627,101 | -0.14(-0.42%) |
Feb 02, 2024 | 33.31 | 34.18 | 33.19 | 34.03 | 597,083 | +0.02(+0.06%) |
Feb 01, 2024 | 33.68 | 34.32 | 32.84 | 34.02 | 681,432 | +0.95(+2.88%) |
Jan 31, 2024 | 34.00 | 34.19 | 32.92 | 33.06 | 671,607 | -0.70(-2.07%) |
Jan 30, 2024 | 33.64 | 33.93 | 33.31 | 33.76 | 426,552 | -0.20(-0.58%) |
Jan 29, 2024 | 33.25 | 34.32 | 32.89 | 33.96 | 589,653 | +0.97(+2.95%) |
Jan 26, 2024 | 33.71 | 33.95 | 32.99 | 32.99 | 458,155 | -0.54(-1.61%) |
Jan 25, 2024 | 33.38 | 33.78 | 32.98 | 33.52 | 631,871 | +0.75(+2.28%) |
Jan 24, 2024 | 34.45 | 34.45 | 32.67 | 32.78 | 581,584 | -0.82(-2.45%) |
Jan 23, 2024 | 33.50 | 33.96 | 33.16 | 33.60 | 476,249 | +0.43(+1.31%) |
Jan 22, 2024 | 33.00 | 33.72 | 32.78 | 33.17 | 554,213 | +0.40(+1.21%) |
Jan 19, 2024 | 32.27 | 32.81 | 31.64 | 32.77 | 537,338 | +0.59(+1.85%) |
Jan 18, 2024 | 32.04 | 32.38 | 31.76 | 32.17 | 540,011 | +0.21(+0.65%) |
Jan 17, 2024 | 32.38 | 32.57 | 31.51 | 31.97 | 585,089 | -1.06(-3.20%) |
Jan 16, 2024 | 32.81 | 33.39 | 32.57 | 33.02 | 565,066 | -0.01(-0.03%) |
Jan 12, 2024 | 34.08 | 34.42 | 32.83 | 33.03 | 368,403 | -0.48(-1.44%) |
Jan 11, 2024 | 33.85 | 33.96 | 32.90 | 33.51 | 593,325 | -0.46(-1.36%) |
Jan 10, 2024 | 33.23 | 34.25 | 33.22 | 33.98 | 491,295 | +0.66(+1.98%) |
Jan 09, 2024 | 33.76 | 33.77 | 32.85 | 33.32 | 623,308 | -0.93(-2.70%) |
Jan 08, 2024 | 33.19 | 34.38 | 32.61 | 34.24 | 689,437 | +1.43(+4.35%) |
Jan 05, 2024 | 32.68 | 33.43 | 32.38 | 32.82 | 398,047 | +0.05(+0.14%) |
Jan 04, 2024 | 32.99 | 33.12 | 32.66 | 32.77 | 357,851 | -0.03(-0.09%) |
Jan 03, 2024 | 33.08 | 33.24 | 32.74 | 32.80 | 498,236 | -0.52(-1.56%) |
Jan 02, 2024 | 32.91 | 34.19 | 32.91 | 33.32 | 777,040 | +0.00(+0.00%) |
Dec 29, 2023 | 33.12 | 33.48 | 32.94 | 33.32 | 710,942 | -0.11(-0.34%) |
Dec 28, 2023 | 33.06 | 33.64 | 33.00 | 33.43 | 529,411 | +0.05(+0.14%) |
Dec 27, 2023 | 33.85 | 34.10 | 33.35 | 33.38 | 513,033 | -0.58(-1.70%) |
Dec 26, 2023 | 33.85 | 34.08 | 33.64 | 33.96 | 390,816 | +0.32(+0.95%) |
Dec 22, 2023 | 33.68 | 34.29 | 33.50 | 33.64 | 715,247 | +0.04(+0.11%) |
Dec 21, 2023 | 32.95 | 33.77 | 32.88 | 33.60 | 638,207 | +0.87(+2.65%) |
Dec 20, 2023 | 32.77 | 33.56 | 32.67 | 32.73 | 794,673 | -0.23(-0.69%) |
Dec 19, 2023 | 33.24 | 33.92 | 32.71 | 32.96 | 679,494 | +0.11(+0.34%) |
Dec 18, 2023 | 32.80 | 33.15 | 32.25 | 32.84 | 676,742 | -0.12(-0.37%) |
Dec 15, 2023 | 34.00 | 34.00 | 32.69 | 32.97 | 1,385,266 | -0.97(-2.87%) |
Dec 14, 2023 | 32.60 | 33.95 | 32.42 | 33.94 | 969,591 | +2.06(+6.46%) |
Dec 13, 2023 | 30.99 | 31.94 | 30.05 | 31.88 | 858,507 | +1.02(+3.30%) |
Dec 12, 2023 | 31.16 | 31.16 | 30.09 | 30.86 | 656,883 | -0.21(-0.67%) |
Dec 11, 2023 | 30.77 | 31.11 | 30.57 | 31.07 | 722,485 | +0.09(+0.27%) |
Dec 08, 2023 | 30.66 | 31.14 | 30.56 | 30.98 | 531,869 | +0.24(+0.77%) |
Dec 07, 2023 | 30.69 | 30.79 | 30.01 | 30.75 | 683,235 | +0.29(+0.96%) |
Dec 06, 2023 | 30.24 | 30.75 | 30.04 | 30.46 | 766,473 | +0.50(+1.67%) |
Dec 05, 2023 | 30.99 | 31.15 | 29.85 | 29.95 | 689,156 | -1.15(-3.70%) |
Dec 04, 2023 | 30.65 | 31.59 | 30.45 | 31.11 | 763,577 | +0.06(+0.18%) |
Dec 01, 2023 | 29.46 | 31.33 | 29.41 | 31.05 | 967,307 | +1.72(+5.86%) |
Nov 30, 2023 | 29.65 | 29.65 | 28.51 | 29.33 | 928,642 | -0.31(-1.05%) |
Nov 29, 2023 | 30.08 | 30.48 | 29.26 | 29.64 | 889,768 | +0.29(+0.97%) |
Nov 28, 2023 | 29.14 | 29.81 | 29.14 | 29.36 | 770,554 | +0.15(+0.50%) |
Nov 27, 2023 | 29.31 | 29.54 | 28.90 | 29.21 | 746,441 | -0.30(-1.03%) |
Nov 24, 2023 | 29.25 | 29.69 | 29.12 | 29.51 | 371,367 | +0.40(+1.39%) |
Nov 22, 2023 | 29.01 | 29.40 | 28.63 | 29.11 | 649,163 | +0.36(+1.24%) |
Nov 21, 2023 | 29.02 | 29.27 | 28.50 | 28.75 | 544,567 | -0.46(-1.57%) |
Nov 20, 2023 | 29.15 | 29.66 | 28.59 | 29.21 | 1,065,334 | +0.10(+0.35%) |
Nov 17, 2023 | 29.28 | 29.49 | 28.90 | 29.11 | 775,154 | -0.02(-0.06%) |
Nov 16, 2023 | 29.03 | 29.33 | 28.65 | 29.13 | 1,032,247 | -0.06(-0.22%) |
Nov 15, 2023 | 28.04 | 29.29 | 28.04 | 29.19 | 1,219,406 | +1.04(+3.68%) |
Nov 14, 2023 | 27.86 | 28.23 | 27.39 | 28.16 | 1,217,491 | +1.38(+5.14%) |
Nov 13, 2023 | 27.10 | 27.28 | 26.61 | 26.78 | 692,576 | -0.40(-1.49%) |
Nov 10, 2023 | 27.28 | 27.60 | 26.66 | 27.18 | 878,296 | -0.06(-0.24%) |
Nov 09, 2023 | 28.59 | 28.59 | 27.15 | 27.25 | 768,693 | -1.21(-4.26%) |
Nov 08, 2023 | 27.57 | 28.50 | 27.18 | 28.46 | 1,391,711 | +0.95(+3.47%) |
Nov 07, 2023 | 28.30 | 28.30 | 27.32 | 27.50 | 1,060,231 | -1.01(-3.54%) |
Nov 06, 2023 | 28.02 | 28.73 | 27.99 | 28.51 | 1,205,788 | +0.41(+1.47%) |
Nov 03, 2023 | 29.05 | 29.05 | 27.63 | 28.10 | 1,753,141 | -0.11(-0.39%) |
Nov 02, 2023 | 26.38 | 28.54 | 26.38 | 28.21 | 2,050,188 | +2.12(+8.13%) |