Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.49 | 32.49 | 32.23 | 32.23 | 24,341 | -0.71(-2.16%) |
Jun 06, 2024 | 32.67 | 32.95 | 32.67 | 32.94 | 23,853 | +0.55(+1.69%) |
Jun 05, 2024 | 32.22 | 32.42 | 32.16 | 32.39 | 23,185 | +0.28(+0.88%) |
Jun 04, 2024 | 32.36 | 32.36 | 32.06 | 32.11 | 34,735 | -0.53(-1.62%) |
Jun 03, 2024 | 32.92 | 32.92 | 32.47 | 32.64 | 107,415 | -0.06(-0.18%) |
May 31, 2024 | 33.21 | 33.21 | 32.66 | 32.70 | 32,923 | -0.34(-1.03%) |
May 30, 2024 | 33.26 | 33.35 | 33.02 | 33.04 | 30,232 | -0.52(-1.55%) |
May 29, 2024 | 33.86 | 33.86 | 33.54 | 33.56 | 20,987 | -0.52(-1.53%) |
May 28, 2024 | 33.97 | 34.10 | 33.81 | 34.08 | 97,093 | +0.64(+1.90%) |
May 24, 2024 | 33.50 | 33.51 | 33.44 | 33.44 | 31,183 | +0.03(+0.09%) |
May 23, 2024 | 33.96 | 34.04 | 33.40 | 33.41 | 47,514 | -0.33(-0.97%) |
May 22, 2024 | 33.92 | 33.92 | 33.69 | 33.74 | 32,512 | -0.39(-1.15%) |
May 21, 2024 | 34.14 | 34.28 | 33.98 | 34.13 | 18,961 | -0.02(-0.05%) |
May 20, 2024 | 33.84 | 34.22 | 33.80 | 34.15 | 91,424 | +0.40(+1.18%) |
May 17, 2024 | 33.51 | 33.75 | 33.42 | 33.75 | 20,158 | +0.71(+2.15%) |
May 16, 2024 | 33.03 | 33.09 | 32.98 | 33.04 | 27,654 | +0.08(+0.24%) |
May 15, 2024 | 32.78 | 32.99 | 32.61 | 32.96 | 52,065 | +0.27(+0.83%) |
May 14, 2024 | 32.59 | 32.75 | 32.59 | 32.69 | 33,623 | -0.06(-0.18%) |
May 13, 2024 | 32.65 | 32.75 | 32.65 | 32.75 | 93,093 | +0.22(+0.68%) |
May 10, 2024 | 32.62 | 32.62 | 32.48 | 32.53 | 31,592 | +0.04(+0.11%) |
May 09, 2024 | 31.96 | 32.49 | 31.96 | 32.49 | 63,678 | +0.26(+0.82%) |
May 08, 2024 | 32.15 | 32.32 | 32.13 | 32.23 | 34,720 | -0.15(-0.46%) |
May 07, 2024 | 32.32 | 32.48 | 32.32 | 32.38 | 32,748 | -0.06(-0.18%) |
May 06, 2024 | 32.21 | 32.54 | 32.21 | 32.44 | 36,352 | +0.44(+1.37%) |
May 03, 2024 | 32.00 | 32.01 | 31.84 | 32.00 | 46,279 | +0.18(+0.57%) |
May 02, 2024 | 31.67 | 31.89 | 31.63 | 31.82 | 564,394 | +0.10(+0.32%) |
May 01, 2024 | 31.80 | 31.88 | 31.64 | 31.72 | 1,980,514 | -0.29(-0.91%) |
Apr 30, 2024 | 32.27 | 32.30 | 31.99 | 32.01 | 37,077 | -0.67(-2.05%) |
Apr 29, 2024 | 32.64 | 32.78 | 32.57 | 32.68 | 22,901 | +0.15(+0.46%) |
Apr 26, 2024 | 32.63 | 32.68 | 32.50 | 32.53 | 23,541 | -0.02(-0.06%) |
Apr 25, 2024 | 32.36 | 32.62 | 32.33 | 32.55 | 20,060 | +0.14(+0.43%) |
Apr 24, 2024 | 32.41 | 32.54 | 32.38 | 32.41 | 31,660 | -0.07(-0.22%) |
Apr 23, 2024 | 32.09 | 32.53 | 32.09 | 32.48 | 57,548 | +0.03(+0.09%) |
Apr 22, 2024 | 32.20 | 32.47 | 32.20 | 32.45 | 34,647 | -0.04(-0.12%) |
Apr 19, 2024 | 32.31 | 32.57 | 32.31 | 32.49 | 39,425 | +0.34(+1.05%) |
Apr 18, 2024 | 32.15 | 32.23 | 32.11 | 32.15 | 19,624 | -0.01(-0.04%) |
Apr 17, 2024 | 32.02 | 32.49 | 32.02 | 32.16 | 31,074 | -0.25(-0.77%) |
Apr 16, 2024 | 32.32 | 32.49 | 32.17 | 32.41 | 28,958 | -0.13(-0.40%) |
Apr 15, 2024 | 32.45 | 32.54 | 32.13 | 32.54 | 28,363 | +0.19(+0.59%) |
Apr 12, 2024 | 32.80 | 32.96 | 32.30 | 32.35 | 62,281 | -0.00(-0.02%) |
Apr 11, 2024 | 32.36 | 32.36 | 32.16 | 32.35 | 107,373 | -0.09(-0.26%) |
Apr 10, 2024 | 32.43 | 32.46 | 32.29 | 32.44 | 130,061 | -0.05(-0.15%) |
Apr 09, 2024 | 32.56 | 32.65 | 32.36 | 32.49 | 86,102 | +0.01(+0.04%) |
Apr 08, 2024 | 32.47 | 32.52 | 32.26 | 32.48 | 125,719 | +0.12(+0.37%) |
Apr 05, 2024 | 32.20 | 32.50 | 32.18 | 32.36 | 32,901 | +0.23(+0.70%) |
Apr 04, 2024 | 32.03 | 32.23 | 31.94 | 32.13 | 50,692 | +0.01(+0.03%) |
Apr 03, 2024 | 31.89 | 32.12 | 31.88 | 32.12 | 100,888 | +0.47(+1.47%) |
Apr 02, 2024 | 31.54 | 31.69 | 31.54 | 31.65 | 48,920 | +0.28(+0.91%) |
Apr 01, 2024 | 31.29 | 31.44 | 31.24 | 31.37 | 56,541 | +0.27(+0.87%) |
Mar 28, 2024 | 30.85 | 31.18 | 30.80 | 31.10 | 84,882 | +0.37(+1.20%) |
Mar 27, 2024 | 30.62 | 30.75 | 30.50 | 30.73 | 24,610 | -0.10(-0.32%) |
Mar 26, 2024 | 31.06 | 31.09 | 30.78 | 30.83 | 85,914 | -0.22(-0.71%) |
Mar 25, 2024 | 30.90 | 31.12 | 30.90 | 31.05 | 49,550 | +0.20(+0.65%) |
Mar 22, 2024 | 30.98 | 31.05 | 30.81 | 30.85 | 81,555 | -0.23(-0.74%) |
Mar 21, 2024 | 31.07 | 31.23 | 30.91 | 31.08 | 119,370 | -0.12(-0.38%) |
Mar 20, 2024 | 30.92 | 31.20 | 30.85 | 31.20 | 30,479 | +0.09(+0.27%) |
Mar 19, 2024 | 31.12 | 31.14 | 31.05 | 31.11 | 30,796 | -0.08(-0.24%) |
Mar 18, 2024 | 31.20 | 31.20 | 31.04 | 31.19 | 50,229 | +0.18(+0.58%) |
Mar 15, 2024 | 30.85 | 31.02 | 30.81 | 31.01 | 52,592 | +0.07(+0.23%) |
Mar 14, 2024 | 30.90 | 31.00 | 30.81 | 30.94 | 64,984 | +0.03(+0.10%) |
Mar 13, 2024 | 30.66 | 30.91 | 30.66 | 30.91 | 63,588 | +0.31(+1.01%) |
Mar 12, 2024 | 30.60 | 30.67 | 30.52 | 30.60 | 64,364 | -0.04(-0.13%) |
Mar 11, 2024 | 30.43 | 30.65 | 30.42 | 30.64 | 85,352 | +0.13(+0.43%) |
Mar 08, 2024 | 30.45 | 30.52 | 30.29 | 30.51 | 35,485 | -0.07(-0.23%) |
Mar 07, 2024 | 30.51 | 30.68 | 30.51 | 30.58 | 46,845 | +0.21(+0.69%) |
Mar 06, 2024 | 30.43 | 30.52 | 30.37 | 30.37 | 44,971 | +0.14(+0.46%) |
Mar 05, 2024 | 30.30 | 30.36 | 30.16 | 30.23 | 80,371 | -0.12(-0.41%) |
Mar 04, 2024 | 30.47 | 30.51 | 30.31 | 30.36 | 59,670 | +0.21(+0.71%) |
Mar 01, 2024 | 30.05 | 30.23 | 29.92 | 30.14 | 126,167 | +0.20(+0.67%) |
Feb 29, 2024 | 29.88 | 30.11 | 29.87 | 29.94 | 41,678 | -0.01(-0.03%) |
Feb 28, 2024 | 29.97 | 30.01 | 29.92 | 29.95 | 58,425 | +0.03(+0.10%) |
Feb 27, 2024 | 29.88 | 29.98 | 29.88 | 29.92 | 42,129 | +0.22(+0.74%) |
Feb 26, 2024 | 29.49 | 29.71 | 29.49 | 29.70 | 88,216 | +0.17(+0.58%) |
Feb 23, 2024 | 29.58 | 29.59 | 29.47 | 29.53 | 26,064 | -0.32(-1.07%) |
Feb 22, 2024 | 29.75 | 29.90 | 29.75 | 29.85 | 103,985 | -0.10(-0.33%) |
Feb 21, 2024 | 29.87 | 29.95 | 29.82 | 29.95 | 346,946 | +0.27(+0.91%) |
Feb 20, 2024 | 29.77 | 29.78 | 29.56 | 29.68 | 48,019 | -0.10(-0.34%) |
Feb 16, 2024 | 29.61 | 29.79 | 29.61 | 29.78 | 80,419 | +0.19(+0.64%) |
Feb 15, 2024 | 29.57 | 29.76 | 29.54 | 29.59 | 301,145 | +0.18(+0.61%) |
Feb 14, 2024 | 29.67 | 29.77 | 29.40 | 29.41 | 143,783 | -0.34(-1.14%) |
Feb 13, 2024 | 29.84 | 29.86 | 29.68 | 29.75 | 48,646 | -0.16(-0.53%) |
Feb 12, 2024 | 29.94 | 30.04 | 29.90 | 29.91 | 58,997 | -0.06(-0.20%) |
Feb 09, 2024 | 30.00 | 30.12 | 29.91 | 29.97 | 52,936 | -0.04(-0.13%) |
Feb 08, 2024 | 29.91 | 30.06 | 29.91 | 30.01 | 57,808 | +0.12(+0.40%) |
Feb 07, 2024 | 29.85 | 29.96 | 29.85 | 29.89 | 53,325 | -0.02(-0.07%) |
Feb 06, 2024 | 29.87 | 29.93 | 29.82 | 29.91 | 41,918 | +0.10(+0.34%) |
Feb 05, 2024 | 29.70 | 29.85 | 29.60 | 29.81 | 46,254 | -0.06(-0.20%) |
Feb 02, 2024 | 29.90 | 29.97 | 29.82 | 29.87 | 332,032 | -0.26(-0.86%) |
Feb 01, 2024 | 30.40 | 30.50 | 30.12 | 30.13 | 2,207,921 | -0.38(-1.25%) |
Jan 31, 2024 | 30.63 | 30.66 | 30.46 | 30.51 | 80,733 | -0.18(-0.58%) |
Jan 30, 2024 | 30.38 | 30.70 | 30.34 | 30.69 | 22,353 | +0.35(+1.15%) |
Jan 29, 2024 | 30.44 | 30.44 | 30.26 | 30.34 | 44,428 | -0.30(-0.98%) |
Jan 26, 2024 | 30.45 | 30.65 | 30.32 | 30.64 | 132,011 | +0.06(+0.20%) |
Jan 25, 2024 | 30.64 | 30.64 | 30.40 | 30.58 | 79,693 | +0.09(+0.29%) |
Jan 24, 2024 | 30.40 | 30.52 | 30.29 | 30.49 | 91,042 | +0.27(+0.90%) |
Jan 23, 2024 | 29.97 | 30.22 | 29.97 | 30.22 | 140,478 | +0.33(+1.10%) |
Jan 22, 2024 | 29.67 | 29.95 | 29.66 | 29.89 | 229,974 | -0.01(-0.03%) |
Jan 19, 2024 | 30.12 | 30.16 | 29.85 | 29.90 | 99,416 | -0.14(-0.47%) |
Jan 18, 2024 | 29.79 | 30.04 | 29.65 | 30.04 | 105,799 | +0.25(+0.84%) |
Jan 17, 2024 | 29.78 | 29.83 | 29.67 | 29.79 | 76,410 | -0.21(-0.70%) |
Jan 16, 2024 | 30.25 | 30.25 | 29.96 | 30.00 | 127,639 | -0.27(-0.89%) |
Jan 12, 2024 | 30.63 | 30.66 | 30.06 | 30.27 | 48,204 | +0.07(+0.23%) |
Jan 11, 2024 | 30.30 | 30.40 | 30.16 | 30.20 | 74,427 | +0.19(+0.63%) |
Jan 10, 2024 | 30.30 | 30.30 | 30.00 | 30.01 | 149,869 | -0.32(-1.07%) |
Jan 09, 2024 | 30.28 | 30.47 | 30.16 | 30.34 | 175,399 | +0.27(+0.91%) |
Jan 08, 2024 | 29.85 | 30.12 | 29.76 | 30.06 | 108,424 | -0.35(-1.14%) |
Jan 05, 2024 | 30.37 | 30.57 | 30.33 | 30.41 | 42,711 | +0.04(+0.13%) |
Jan 04, 2024 | 30.34 | 30.40 | 30.16 | 30.37 | 117,723 | -0.06(-0.20%) |
Jan 03, 2024 | 30.28 | 30.43 | 30.21 | 30.43 | 56,921 | +0.25(+0.83%) |
Jan 02, 2024 | 30.54 | 30.54 | 30.13 | 30.18 | 336,677 | -0.21(-0.69%) |
Dec 29, 2023 | 30.61 | 30.61 | 30.39 | 30.39 | 301,772 | -0.29(-0.96%) |
Dec 28, 2023 | 30.82 | 30.96 | 30.68 | 30.68 | 110,117 | -0.25(-0.79%) |
Dec 27, 2023 | 30.96 | 31.07 | 30.90 | 30.93 | 271,158 | +0.03(+0.10%) |
Dec 26, 2023 | 30.57 | 30.91 | 30.55 | 30.90 | 436,316 | +0.30(+0.98%) |
Dec 22, 2023 | 30.72 | 30.81 | 30.59 | 30.60 | 157,908 | +0.04(+0.11%) |
Dec 21, 2023 | 30.44 | 30.58 | 30.41 | 30.57 | 105,827 | +0.12(+0.41%) |
Dec 20, 2023 | 30.77 | 30.82 | 30.43 | 30.44 | 262,141 | -0.39(-1.27%) |
Dec 19, 2023 | 30.51 | 30.89 | 30.51 | 30.83 | 1,014,045 | +0.27(+0.88%) |
Dec 18, 2023 | 30.69 | 30.77 | 30.52 | 30.56 | 336,833 | +0.14(+0.45%) |
Dec 15, 2023 | 30.41 | 30.49 | 30.33 | 30.42 | 98,698 | +0.02(+0.07%) |
Dec 14, 2023 | 30.27 | 30.41 | 30.27 | 30.40 | 163,558 | +0.49(+1.64%) |
Dec 13, 2023 | 29.50 | 29.91 | 29.46 | 29.91 | 78,668 | +0.38(+1.27%) |
Dec 12, 2023 | 29.61 | 29.68 | 29.50 | 29.54 | 341,448 | -0.38(-1.26%) |
Dec 11, 2023 | 29.78 | 29.94 | 29.64 | 29.91 | 75,120 | -0.15(-0.51%) |
Dec 08, 2023 | 29.93 | 30.28 | 29.93 | 30.07 | 84,898 | +0.00(+0.00%) |
Dec 07, 2023 | 30.07 | 30.21 | 29.96 | 30.07 | 266,822 | +0.19(+0.62%) |
Dec 06, 2023 | 30.45 | 30.49 | 29.88 | 29.88 | 111,611 | -0.75(-2.43%) |
Dec 05, 2023 | 30.80 | 30.89 | 30.61 | 30.62 | 67,103 | -0.18(-0.57%) |
Dec 04, 2023 | 30.87 | 30.97 | 30.77 | 30.80 | 83,500 | -0.46(-1.47%) |