Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 41.60 | 41.87 | 40.42 | 40.91 | 3,980,152 | -1.74(-4.08%) |
Jun 06, 2024 | 42.51 | 43.01 | 42.29 | 42.65 | 3,151,839 | +0.06(+0.14%) |
Jun 05, 2024 | 41.85 | 42.74 | 41.78 | 42.59 | 3,355,087 | +0.58(+1.38%) |
Jun 04, 2024 | 43.01 | 43.28 | 41.28 | 42.01 | 6,498,968 | -2.00(-4.54%) |
Jun 03, 2024 | 44.66 | 44.96 | 43.75 | 44.01 | 3,886,405 | -0.26(-0.59%) |
May 31, 2024 | 44.76 | 45.46 | 43.30 | 44.27 | 4,527,353 | -0.27(-0.61%) |
May 30, 2024 | 43.29 | 45.48 | 43.18 | 44.54 | 5,824,193 | +0.61(+1.39%) |
May 29, 2024 | 42.47 | 44.01 | 42.27 | 43.93 | 5,274,313 | +0.73(+1.69%) |
May 28, 2024 | 42.80 | 43.60 | 42.44 | 43.20 | 7,887,624 | +1.56(+3.75%) |
May 24, 2024 | 41.59 | 42.13 | 41.36 | 41.64 | 2,921,734 | +0.59(+1.44%) |
May 23, 2024 | 42.20 | 42.26 | 40.33 | 41.05 | 4,763,878 | -1.10(-2.61%) |
May 22, 2024 | 42.97 | 42.97 | 41.80 | 42.15 | 6,323,989 | -1.94(-4.40%) |
May 21, 2024 | 42.27 | 44.57 | 42.18 | 44.09 | 9,390,162 | +1.56(+3.67%) |
May 20, 2024 | 41.17 | 42.84 | 41.02 | 42.53 | 7,220,005 | +1.41(+3.43%) |
May 17, 2024 | 40.64 | 41.45 | 40.56 | 41.12 | 4,271,034 | +1.07(+2.66%) |
May 16, 2024 | 39.90 | 40.70 | 39.70 | 40.05 | 3,752,501 | +0.11(+0.27%) |
May 15, 2024 | 40.30 | 40.40 | 38.98 | 39.94 | 5,750,768 | +0.21(+0.53%) |
May 14, 2024 | 40.28 | 40.74 | 39.41 | 39.73 | 5,407,413 | -0.33(-0.82%) |
May 13, 2024 | 37.56 | 40.21 | 37.49 | 40.06 | 8,857,650 | +3.03(+8.19%) |
May 10, 2024 | 37.54 | 37.69 | 36.77 | 37.03 | 4,551,875 | -0.24(-0.64%) |
May 09, 2024 | 36.77 | 37.60 | 36.38 | 37.27 | 4,997,625 | +0.72(+1.97%) |
May 08, 2024 | 36.61 | 36.87 | 36.21 | 36.55 | 4,068,339 | -0.93(-2.48%) |
May 07, 2024 | 37.08 | 37.70 | 37.04 | 37.48 | 3,081,346 | +0.25(+0.67%) |
May 06, 2024 | 37.24 | 37.85 | 36.92 | 37.23 | 3,777,525 | +0.55(+1.50%) |
May 03, 2024 | 36.61 | 37.11 | 36.16 | 36.68 | 5,510,002 | +0.83(+2.31%) |
May 02, 2024 | 34.03 | 35.89 | 33.94 | 35.85 | 5,794,622 | +1.69(+4.93%) |
May 01, 2024 | 35.11 | 35.38 | 33.80 | 34.17 | 8,405,386 | -0.89(-2.53%) |
Apr 30, 2024 | 36.67 | 36.80 | 35.02 | 35.05 | 8,010,892 | -2.50(-6.67%) |
Apr 29, 2024 | 36.79 | 38.11 | 36.56 | 37.56 | 5,751,280 | +0.77(+2.09%) |
Apr 26, 2024 | 36.42 | 37.30 | 36.14 | 36.79 | 5,667,099 | +0.94(+2.62%) |
Apr 25, 2024 | 35.77 | 35.97 | 34.70 | 35.85 | 4,476,795 | -0.14(-0.39%) |
Apr 24, 2024 | 35.87 | 36.46 | 35.65 | 35.99 | 5,719,930 | +0.02(+0.06%) |
Apr 23, 2024 | 34.92 | 36.31 | 34.43 | 35.97 | 7,583,640 | -0.29(-0.80%) |
Apr 22, 2024 | 35.64 | 36.55 | 35.16 | 36.26 | 7,855,575 | +0.82(+2.31%) |
Apr 19, 2024 | 35.11 | 36.35 | 34.97 | 35.44 | 8,036,315 | +0.06(+0.17%) |
Apr 18, 2024 | 35.42 | 36.31 | 33.76 | 35.38 | 11,635,226 | -0.08(-0.23%) |
Apr 17, 2024 | 37.07 | 37.39 | 35.12 | 35.46 | 12,633,545 | -0.54(-1.50%) |
Apr 16, 2024 | 35.06 | 36.25 | 34.97 | 36.00 | 7,141,635 | -0.48(-1.31%) |
Apr 15, 2024 | 36.91 | 37.50 | 36.38 | 36.48 | 9,939,412 | +1.37(+3.89%) |
Apr 12, 2024 | 37.38 | 37.94 | 34.88 | 35.11 | 7,506,886 | -1.03(-2.84%) |
Apr 11, 2024 | 36.07 | 36.60 | 35.66 | 36.14 | 4,253,520 | +0.04(+0.11%) |
Apr 10, 2024 | 35.62 | 36.57 | 35.21 | 36.10 | 5,447,242 | -0.63(-1.71%) |
Apr 09, 2024 | 37.01 | 37.38 | 36.19 | 36.73 | 4,760,656 | +0.48(+1.32%) |
Apr 08, 2024 | 36.82 | 37.05 | 36.12 | 36.25 | 4,701,540 | -0.15(-0.41%) |
Apr 05, 2024 | 35.68 | 36.63 | 35.56 | 36.40 | 4,520,605 | +0.54(+1.50%) |
Apr 04, 2024 | 37.21 | 37.58 | 35.74 | 35.86 | 8,978,691 | -1.23(-3.31%) |
Apr 03, 2024 | 35.81 | 37.45 | 35.67 | 37.09 | 11,142,971 | +1.54(+4.32%) |
Apr 02, 2024 | 33.98 | 35.66 | 33.74 | 35.55 | 8,205,651 | +1.62(+4.76%) |
Apr 01, 2024 | 34.02 | 34.28 | 33.43 | 33.94 | 4,450,441 | +0.23(+0.68%) |
Mar 28, 2024 | 33.16 | 33.88 | 33.78 | 33.71 | 6,162,011 | +0.58(+1.75%) |
Mar 27, 2024 | 31.64 | 33.15 | 31.59 | 33.13 | 6,449,475 | +1.63(+5.16%) |
Mar 26, 2024 | 32.24 | 32.24 | 31.15 | 31.50 | 3,772,243 | -0.28(-0.88%) |
Mar 25, 2024 | 31.49 | 32.22 | 31.42 | 31.78 | 4,756,015 | +0.46(+1.47%) |
Mar 22, 2024 | 30.92 | 31.45 | 30.77 | 31.32 | 4,345,504 | +0.05(+0.16%) |
Mar 21, 2024 | 31.63 | 32.05 | 30.97 | 31.27 | 5,608,308 | +0.00(+0.00%) |
Mar 20, 2024 | 29.56 | 31.80 | 29.45 | 31.27 | 7,464,927 | +1.68(+5.66%) |
Mar 19, 2024 | 30.23 | 30.40 | 28.65 | 29.60 | 9,910,204 | -1.36(-4.38%) |
Mar 18, 2024 | 30.86 | 31.58 | 30.72 | 30.95 | 6,861,074 | +0.59(+1.94%) |
Mar 15, 2024 | 29.83 | 30.69 | 29.57 | 30.37 | 8,472,800 | +0.42(+1.40%) |
Mar 14, 2024 | 30.31 | 30.58 | 29.54 | 29.95 | 5,692,365 | -0.54(-1.77%) |
Mar 13, 2024 | 29.96 | 31.11 | 29.91 | 30.49 | 6,715,683 | +0.77(+2.58%) |
Mar 12, 2024 | 30.53 | 30.68 | 29.14 | 29.72 | 6,153,601 | -0.70(-2.30%) |
Mar 11, 2024 | 29.51 | 30.72 | 29.41 | 30.42 | 6,296,227 | +0.64(+2.14%) |
Mar 08, 2024 | 30.31 | 30.57 | 29.20 | 29.78 | 6,553,679 | -0.02(-0.07%) |
Mar 07, 2024 | 28.79 | 30.03 | 28.79 | 29.80 | 7,755,901 | +1.65(+5.85%) |
Mar 06, 2024 | 27.60 | 28.66 | 26.83 | 28.15 | 6,347,471 | +1.31(+4.87%) |
Mar 05, 2024 | 26.98 | 27.14 | 26.51 | 26.84 | 5,717,790 | -0.57(-2.07%) |
Mar 04, 2024 | 27.43 | 27.48 | 26.97 | 27.41 | 3,962,295 | -0.10(-0.36%) |
Mar 01, 2024 | 27.33 | 27.65 | 26.72 | 27.51 | 6,886,979 | +0.47(+1.73%) |
Feb 29, 2024 | 26.53 | 27.10 | 26.15 | 27.05 | 6,053,900 | +0.88(+3.38%) |
Feb 28, 2024 | 26.03 | 26.38 | 25.81 | 26.16 | 3,770,707 | -0.38(-1.42%) |
Feb 27, 2024 | 25.75 | 26.84 | 25.05 | 26.54 | 6,859,420 | +1.35(+5.37%) |
Feb 26, 2024 | 25.99 | 25.99 | 24.71 | 25.19 | 11,183,044 | -1.17(-4.45%) |
Feb 23, 2024 | 27.45 | 27.54 | 26.31 | 26.36 | 5,372,678 | -1.22(-4.43%) |
Feb 22, 2024 | 27.60 | 27.67 | 27.10 | 27.58 | 6,759,475 | -0.21(-0.75%) |
Feb 21, 2024 | 26.96 | 27.87 | 26.91 | 27.79 | 5,674,519 | +1.26(+4.76%) |
Feb 20, 2024 | 26.72 | 26.72 | 26.00 | 26.53 | 4,740,425 | -0.71(-2.59%) |
Feb 16, 2024 | 27.18 | 27.86 | 27.00 | 27.23 | 4,714,650 | +0.01(+0.04%) |
Feb 15, 2024 | 26.88 | 27.47 | 26.76 | 27.22 | 4,408,245 | +0.60(+2.24%) |
Feb 14, 2024 | 26.05 | 26.83 | 25.71 | 26.63 | 5,129,009 | +0.93(+3.64%) |
Feb 13, 2024 | 26.74 | 27.04 | 25.42 | 25.69 | 7,289,106 | -2.04(-7.35%) |
Feb 12, 2024 | 26.94 | 27.93 | 26.71 | 27.73 | 4,400,313 | +1.00(+3.76%) |
Feb 09, 2024 | 27.54 | 27.57 | 26.54 | 26.73 | 4,791,022 | -0.81(-2.96%) |
Feb 08, 2024 | 27.27 | 27.90 | 26.98 | 27.54 | 4,882,793 | +0.18(+0.65%) |
Feb 07, 2024 | 27.43 | 27.60 | 26.77 | 27.36 | 5,046,592 | -0.09(-0.33%) |
Feb 06, 2024 | 26.78 | 27.62 | 26.77 | 27.45 | 7,876,931 | +0.78(+2.91%) |
Feb 05, 2024 | 28.43 | 28.43 | 26.58 | 26.68 | 8,869,700 | -2.63(-8.99%) |
Feb 02, 2024 | 28.83 | 29.54 | 28.38 | 29.31 | 4,989,089 | -0.20(-0.67%) |
Feb 01, 2024 | 29.90 | 30.22 | 28.97 | 29.51 | 4,194,952 | -0.06(-0.20%) |
Jan 31, 2024 | 30.31 | 31.17 | 29.54 | 29.57 | 5,793,010 | -0.85(-2.81%) |
Jan 30, 2024 | 30.16 | 30.65 | 29.82 | 30.43 | 4,742,176 | -0.30(-0.97%) |
Jan 29, 2024 | 30.28 | 30.78 | 29.51 | 30.72 | 4,675,117 | +0.30(+0.98%) |
Jan 26, 2024 | 30.04 | 30.51 | 29.69 | 30.43 | 5,154,999 | +0.73(+2.44%) |
Jan 25, 2024 | 29.78 | 30.27 | 29.03 | 29.70 | 4,711,410 | +0.12(+0.40%) |
Jan 24, 2024 | 30.07 | 30.19 | 29.14 | 29.58 | 8,968,108 | +0.25(+0.85%) |
Jan 23, 2024 | 28.97 | 30.30 | 28.86 | 29.33 | 9,437,501 | +1.88(+6.84%) |
Jan 22, 2024 | 26.71 | 27.69 | 26.61 | 27.45 | 5,741,524 | +0.26(+0.95%) |
Jan 19, 2024 | 26.57 | 27.21 | 26.19 | 27.20 | 6,038,327 | +0.61(+2.28%) |
Jan 18, 2024 | 27.45 | 28.55 | 26.42 | 26.59 | 12,927,642 | -0.43(-1.58%) |
Jan 17, 2024 | 27.01 | 27.50 | 26.89 | 27.02 | 9,592,724 | -0.69(-2.48%) |
Jan 16, 2024 | 28.99 | 29.11 | 27.11 | 27.70 | 10,768,506 | -2.15(-7.19%) |
Jan 12, 2024 | 31.00 | 31.63 | 29.84 | 29.85 | 3,957,801 | -0.84(-2.75%) |
Jan 11, 2024 | 31.30 | 31.45 | 30.48 | 30.69 | 4,445,420 | -0.77(-2.43%) |
Jan 10, 2024 | 31.61 | 31.95 | 31.12 | 31.46 | 4,762,258 | -0.29(-0.91%) |
Jan 09, 2024 | 31.63 | 32.25 | 31.36 | 31.75 | 5,826,165 | +0.21(+0.66%) |
Jan 08, 2024 | 31.63 | 31.90 | 31.03 | 31.54 | 5,020,740 | -0.40(-1.24%) |
Jan 05, 2024 | 30.36 | 32.11 | 29.91 | 31.94 | 7,362,062 | +0.99(+3.21%) |
Jan 04, 2024 | 30.94 | 31.30 | 30.67 | 30.94 | 4,597,964 | -0.36(-1.14%) |
Jan 03, 2024 | 31.93 | 32.08 | 30.86 | 31.30 | 8,294,697 | -1.81(-5.46%) |
Jan 02, 2024 | 33.33 | 33.77 | 32.84 | 33.11 | 3,857,048 | -0.69(-2.03%) |
Dec 29, 2023 | 34.10 | 34.53 | 33.73 | 33.80 | 3,315,498 | -0.55(-1.59%) |
Dec 28, 2023 | 34.47 | 34.60 | 33.99 | 34.34 | 3,923,992 | -0.26(-0.75%) |
Dec 27, 2023 | 34.02 | 34.82 | 33.55 | 34.60 | 5,834,331 | +0.93(+2.78%) |
Dec 26, 2023 | 33.66 | 33.91 | 33.30 | 33.67 | 4,529,624 | +0.10(+0.30%) |
Dec 22, 2023 | 32.76 | 34.23 | 32.68 | 33.57 | 9,121,773 | +1.74(+5.47%) |
Dec 21, 2023 | 31.06 | 31.95 | 30.41 | 31.83 | 5,595,705 | +1.36(+4.47%) |
Dec 20, 2023 | 31.82 | 32.28 | 30.38 | 30.47 | 7,561,100 | -1.76(-5.46%) |
Dec 19, 2023 | 31.00 | 32.80 | 30.72 | 32.22 | 8,027,215 | +1.89(+6.23%) |
Dec 18, 2023 | 31.25 | 32.12 | 30.34 | 30.34 | 7,311,279 | -0.58(-1.86%) |
Dec 15, 2023 | 29.75 | 32.30 | 29.49 | 30.91 | 19,301,816 | +1.19(+4.01%) |
Dec 14, 2023 | 26.88 | 29.95 | 26.78 | 29.72 | 16,685,451 | +3.89(+15.04%) |
Dec 13, 2023 | 23.89 | 25.88 | 23.74 | 25.83 | 7,958,830 | +1.93(+8.07%) |
Dec 12, 2023 | 24.53 | 24.60 | 23.66 | 23.91 | 5,884,111 | -0.87(-3.53%) |
Dec 11, 2023 | 24.60 | 25.17 | 24.52 | 24.78 | 4,316,452 | -0.09(-0.36%) |
Dec 08, 2023 | 24.89 | 25.57 | 24.72 | 24.87 | 5,164,318 | +0.08(+0.32%) |
Dec 07, 2023 | 25.01 | 25.14 | 24.12 | 24.79 | 6,821,179 | -0.18(-0.72%) |
Dec 06, 2023 | 25.45 | 25.80 | 24.89 | 24.97 | 4,073,167 | -0.12(-0.48%) |
Dec 05, 2023 | 26.34 | 26.37 | 24.98 | 25.09 | 7,743,477 | -1.56(-5.86%) |
Dec 04, 2023 | 27.12 | 27.76 | 26.60 | 26.65 | 4,993,512 | -0.92(-3.35%) |
Dec 01, 2023 | 26.84 | 27.85 | 26.35 | 27.57 | 5,496,077 | +0.87(+3.28%) |
Nov 30, 2023 | 26.42 | 27.08 | 26.28 | 26.70 | 4,850,431 | +0.42(+1.59%) |
Nov 29, 2023 | 26.26 | 26.88 | 26.06 | 26.28 | 6,139,651 | +0.36(+1.38%) |
Nov 28, 2023 | 26.06 | 26.13 | 25.49 | 25.92 | 4,407,710 | -0.22(-0.84%) |
Nov 27, 2023 | 26.06 | 26.44 | 25.71 | 26.14 | 3,446,097 | +0.06(+0.23%) |
Nov 24, 2023 | 26.00 | 26.40 | 26.00 | 26.08 | 1,290,078 | -0.14(-0.53%) |
Nov 22, 2023 | 26.12 | 26.46 | 25.82 | 26.22 | 2,943,587 | -0.01(-0.04%) |
Nov 21, 2023 | 26.12 | 26.46 | 26.01 | 26.23 | 2,899,383 | -0.08(-0.30%) |
Nov 20, 2023 | 26.16 | 26.54 | 25.81 | 26.31 | 4,256,949 | +0.25(+0.95%) |
Nov 17, 2023 | 26.19 | 26.81 | 25.96 | 26.06 | 5,019,017 | +0.22(+0.85%) |
Nov 16, 2023 | 26.44 | 26.83 | 25.78 | 25.84 | 4,116,027 | -0.94(-3.53%) |
Nov 15, 2023 | 26.36 | 27.18 | 26.20 | 26.79 | 5,869,739 | +0.78(+2.98%) |
Nov 14, 2023 | 25.29 | 26.40 | 25.21 | 26.01 | 5,503,970 | +1.56(+6.38%) |
Nov 13, 2023 | 24.34 | 24.87 | 24.15 | 24.45 | 2,856,581 | -0.04(-0.16%) |
Nov 10, 2023 | 24.55 | 24.74 | 24.13 | 24.49 | 3,058,640 | +0.06(+0.24%) |
Nov 09, 2023 | 25.65 | 25.71 | 24.26 | 24.43 | 4,096,946 | -0.94(-3.72%) |
Nov 08, 2023 | 24.97 | 25.51 | 24.81 | 25.38 | 3,693,370 | -0.01(-0.04%) |
Nov 07, 2023 | 25.07 | 25.44 | 24.67 | 25.39 | 4,881,307 | -0.43(-1.66%) |
Nov 06, 2023 | 26.55 | 26.57 | 25.60 | 25.81 | 3,892,528 | -0.56(-2.11%) |
Nov 03, 2023 | 26.34 | 26.84 | 25.98 | 26.37 | 5,513,205 | +0.46(+1.76%) |
Nov 02, 2023 | 25.35 | 25.98 | 25.14 | 25.91 | 5,860,097 | +1.03(+4.15%) |