Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 30.73 | 30.73 | 30.37 | 30.60 | 3,069,982 | -0.07(-0.23%) |
Jun 12, 2024 | 30.99 | 31.03 | 30.64 | 30.67 | 4,187,725 | +0.17(+0.56%) |
Jun 11, 2024 | 30.43 | 30.61 | 30.29 | 30.50 | 4,190,588 | -0.21(-0.68%) |
Jun 10, 2024 | 30.75 | 30.87 | 30.56 | 30.71 | 4,939,175 | -0.28(-0.90%) |
Jun 07, 2024 | 31.03 | 31.28 | 30.98 | 30.99 | 4,041,004 | -0.26(-0.83%) |
Jun 06, 2024 | 30.84 | 31.44 | 30.81 | 31.25 | 4,384,260 | +0.08(+0.26%) |
Jun 05, 2024 | 31.23 | 31.25 | 31.06 | 31.17 | 2,544,378 | -0.03(-0.10%) |
Jun 04, 2024 | 30.85 | 31.22 | 30.72 | 31.20 | 3,247,638 | -0.14(-0.45%) |
Jun 03, 2024 | 31.24 | 31.35 | 31.11 | 31.34 | 3,832,359 | +0.31(+1.00%) |
May 31, 2024 | 30.79 | 31.05 | 30.75 | 31.03 | 4,125,314 | +0.33(+1.07%) |
May 30, 2024 | 30.39 | 30.75 | 30.31 | 30.70 | 4,155,315 | +0.68(+2.27%) |
May 29, 2024 | 30.22 | 30.25 | 30.01 | 30.02 | 3,868,035 | -0.53(-1.73%) |
May 28, 2024 | 30.64 | 30.72 | 30.46 | 30.55 | 2,720,634 | -0.07(-0.23%) |
May 24, 2024 | 30.80 | 30.88 | 30.55 | 30.62 | 2,894,183 | -0.11(-0.36%) |
May 23, 2024 | 31.31 | 31.32 | 30.70 | 30.73 | 4,214,936 | -0.63(-2.01%) |
May 22, 2024 | 31.39 | 31.47 | 31.30 | 31.36 | 2,573,566 | -0.11(-0.35%) |
May 21, 2024 | 31.45 | 31.57 | 31.38 | 31.47 | 2,828,233 | +0.12(+0.38%) |
May 20, 2024 | 31.54 | 31.59 | 31.35 | 31.35 | 2,991,519 | -0.24(-0.76%) |
May 17, 2024 | 31.51 | 31.66 | 31.35 | 31.59 | 3,421,635 | +0.04(+0.13%) |
May 16, 2024 | 31.42 | 31.67 | 31.42 | 31.55 | 3,352,881 | +0.23(+0.73%) |
May 15, 2024 | 31.30 | 31.43 | 31.21 | 31.32 | 3,943,096 | +0.23(+0.74%) |
May 14, 2024 | 31.05 | 31.16 | 31.00 | 31.09 | 3,684,902 | +0.17(+0.55%) |
May 13, 2024 | 30.81 | 31.08 | 30.81 | 30.92 | 6,951,128 | +0.25(+0.82%) |
May 10, 2024 | 30.58 | 30.69 | 30.52 | 30.67 | 2,908,562 | +0.31(+1.02%) |
May 09, 2024 | 30.22 | 30.36 | 30.13 | 30.36 | 3,218,992 | +0.20(+0.66%) |
May 08, 2024 | 29.99 | 30.23 | 29.97 | 30.16 | 3,007,490 | +0.19(+0.63%) |
May 07, 2024 | 30.07 | 30.30 | 29.95 | 29.97 | 4,324,687 | +0.02(+0.07%) |
May 06, 2024 | 29.96 | 30.02 | 29.83 | 29.95 | 2,386,288 | +0.14(+0.47%) |
May 03, 2024 | 29.98 | 30.00 | 29.69 | 29.81 | 2,426,573 | +0.01(+0.03%) |
May 02, 2024 | 29.62 | 29.87 | 29.57 | 29.80 | 3,067,293 | +0.38(+1.29%) |
May 01, 2024 | 29.45 | 29.65 | 29.36 | 29.42 | 2,617,079 | +0.00(+0.00%) |
Apr 30, 2024 | 29.56 | 29.69 | 29.41 | 29.42 | 2,939,571 | -0.11(-0.37%) |
Apr 29, 2024 | 29.49 | 29.62 | 29.41 | 29.53 | 3,730,614 | +0.28(+0.96%) |
Apr 26, 2024 | 29.32 | 30.20 | 29.08 | 29.25 | 12,525,805 | -0.15(-0.51%) |
Apr 25, 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 5,682,376 | -0.09(-0.31%) |
Apr 24, 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 6,449,248 | -0.07(-0.24%) |
Apr 23, 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 4,166,945 | +0.15(+0.51%) |
Apr 22, 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 5,598,147 | +0.36(+1.24%) |
Apr 19, 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 5,582,642 | +0.23(+0.80%) |
Apr 18, 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 3,618,202 | +0.23(+0.80%) |
Apr 17, 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 3,893,513 | +0.21(+0.74%) |
Apr 16, 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 4,690,863 | -0.13(-0.46%) |
Apr 15, 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 6,140,467 | -0.11(-0.38%) |
Apr 12, 2024 | 29.09 | 29.14 | 28.56 | 28.62 | 7,606,676 | -0.48(-1.65%) |
Apr 11, 2024 | 29.30 | 29.32 | 28.93 | 29.10 | 5,038,461 | -0.05(-0.17%) |
Apr 10, 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 9,769,884 | -0.70(-2.35%) |
Apr 09, 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 6,491,171 | +0.15(+0.51%) |
Apr 08, 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 3,855,149 | +0.10(+0.34%) |
Apr 05, 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 5,009,723 | -0.07(-0.24%) |
Apr 04, 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 5,749,179 | -0.43(-1.43%) |
Apr 03, 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 3,787,822 | -0.22(-0.73%) |
Apr 02, 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 3,189,802 | -0.03(-0.10%) |
Apr 01, 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 2,103,616 | -0.15(-0.49%) |
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 3,266,447 | +0.16(+0.53%) |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 4,246,282 | +0.46(+1.54%) |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 3,738,092 | -0.17(-0.57%) |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 4,578,545 | +0.06(+0.20%) |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 6,422,504 | -0.16(-0.53%) |
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 5,066,708 | -0.10(-0.31%) |
Mar 20, 2024 | 29.82 | 30.35 | 29.79 | 30.25 | 9,348,377 | -0.11(-0.35%) |
Mar 19, 2024 | 30.18 | 30.47 | 30.18 | 30.35 | 7,533,201 | +0.02(+0.06%) |
Mar 18, 2024 | 29.76 | 30.33 | 29.70 | 30.33 | 9,197,549 | +0.75(+2.54%) |
Mar 15, 2024 | 29.66 | 29.84 | 29.33 | 29.58 | 7,862,579 | -0.17(-0.56%) |
Mar 14, 2024 | 30.00 | 30.04 | 29.60 | 29.75 | 5,311,694 | -0.38(-1.26%) |
Mar 13, 2024 | 29.90 | 30.17 | 29.89 | 30.13 | 4,063,494 | +0.35(+1.18%) |
Mar 12, 2024 | 30.04 | 30.05 | 29.50 | 29.78 | 6,173,961 | +0.45(+1.53%) |
Mar 11, 2024 | 28.83 | 29.49 | 28.72 | 29.33 | 7,266,312 | +0.39(+1.35%) |
Mar 08, 2024 | 28.81 | 28.98 | 28.77 | 28.94 | 4,763,543 | +0.11(+0.37%) |
Mar 07, 2024 | 28.75 | 28.87 | 28.69 | 28.83 | 4,398,968 | -0.02(-0.07%) |
Mar 06, 2024 | 28.64 | 28.95 | 28.64 | 28.85 | 6,264,493 | +0.13(+0.44%) |
Mar 05, 2024 | 28.62 | 28.87 | 28.56 | 28.72 | 4,819,148 | +0.06(+0.20%) |
Mar 04, 2024 | 28.75 | 28.77 | 28.46 | 28.66 | 5,914,921 | -0.41(-1.41%) |
Mar 01, 2024 | 29.08 | 29.09 | 28.84 | 29.07 | 3,745,820 | -0.11(-0.37%) |
Feb 29, 2024 | 29.23 | 29.30 | 29.02 | 29.18 | 4,187,135 | +0.16(+0.54%) |
Feb 28, 2024 | 29.26 | 29.28 | 28.89 | 29.02 | 5,010,852 | -0.38(-1.29%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.27 | 29.41 | 4,049,021 | -0.10(-0.33%) |
Feb 26, 2024 | 29.74 | 29.74 | 29.36 | 29.50 | 4,138,246 | -0.27(-0.92%) |
Feb 23, 2024 | 29.52 | 29.86 | 29.36 | 29.78 | 4,683,952 | +0.03(+0.10%) |
Feb 22, 2024 | 29.53 | 29.79 | 29.39 | 29.75 | 4,457,232 | +0.21(+0.73%) |
Feb 21, 2024 | 29.29 | 29.55 | 29.21 | 29.53 | 4,942,583 | -0.05(-0.16%) |
Feb 20, 2024 | 29.32 | 29.64 | 29.32 | 29.58 | 4,988,684 | -0.20(-0.66%) |
Feb 16, 2024 | 29.76 | 29.86 | 29.64 | 29.78 | 2,898,876 | -0.06(-0.20%) |
Feb 15, 2024 | 29.77 | 29.92 | 29.73 | 29.84 | 3,641,173 | +0.24(+0.82%) |
Feb 14, 2024 | 29.58 | 29.62 | 29.41 | 29.59 | 3,121,433 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.99 | 29.61 | 29.74 | 5,256,974 | -0.46(-1.52%) |
Feb 12, 2024 | 30.02 | 30.34 | 29.98 | 30.20 | 3,895,580 | +0.18(+0.59%) |
Feb 09, 2024 | 30.00 | 30.18 | 29.84 | 30.02 | 5,490,252 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.88 | 30.24 | 30.71 | 10,733,418 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.71 | 4,646,375 | -0.34(-1.18%) |
Feb 06, 2024 | 29.02 | 29.28 | 28.94 | 29.05 | 4,493,694 | +0.05(+0.17%) |
Feb 05, 2024 | 29.28 | 29.29 | 29.00 | 29.01 | 4,156,440 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.54 | 29.20 | 29.31 | 4,668,762 | -0.19(-0.63%) |
Feb 01, 2024 | 28.98 | 29.54 | 28.95 | 29.49 | 5,105,581 | +0.60(+2.06%) |
Jan 31, 2024 | 29.35 | 29.42 | 28.85 | 28.90 | 3,840,860 | -0.43(-1.46%) |
Jan 30, 2024 | 29.22 | 29.35 | 29.06 | 29.33 | 2,797,329 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.11 | 29.28 | 4,771,005 | +0.32(+1.11%) |
Jan 26, 2024 | 29.10 | 29.18 | 28.90 | 28.96 | 3,872,921 | +0.21(+0.75%) |
Jan 25, 2024 | 28.59 | 28.74 | 28.52 | 28.74 | 4,151,496 | +0.02(+0.07%) |
Jan 24, 2024 | 29.01 | 29.02 | 28.63 | 28.72 | 4,844,128 | +0.05(+0.17%) |
Jan 23, 2024 | 28.55 | 28.68 | 28.43 | 28.67 | 4,794,609 | -0.27(-0.94%) |
Jan 22, 2024 | 28.89 | 29.24 | 28.79 | 28.95 | 5,865,089 | +0.17(+0.58%) |
Jan 19, 2024 | 28.74 | 28.88 | 28.52 | 28.78 | 3,831,464 | +0.12(+0.41%) |
Jan 18, 2024 | 28.70 | 28.76 | 28.36 | 28.66 | 4,405,590 | -0.19(-0.64%) |
Jan 17, 2024 | 28.85 | 28.94 | 28.70 | 28.85 | 5,820,911 | -0.19(-0.64%) |
Jan 16, 2024 | 29.19 | 29.29 | 28.98 | 29.03 | 6,173,263 | -0.39(-1.33%) |
Jan 12, 2024 | 29.58 | 29.70 | 29.36 | 29.43 | 4,067,656 | -0.16(-0.53%) |
Jan 11, 2024 | 29.51 | 29.59 | 29.19 | 29.58 | 6,176,218 | +0.28(+0.97%) |
Jan 10, 2024 | 29.52 | 29.64 | 29.23 | 29.30 | 5,647,958 | -0.29(-0.99%) |
Jan 09, 2024 | 29.78 | 29.78 | 29.39 | 29.59 | 5,247,529 | -0.25(-0.85%) |
Jan 08, 2024 | 29.52 | 29.86 | 29.47 | 29.84 | 5,328,501 | +0.28(+0.96%) |
Jan 05, 2024 | 29.51 | 29.70 | 29.41 | 29.56 | 3,517,557 | +0.15(+0.50%) |
Jan 04, 2024 | 29.29 | 29.62 | 29.22 | 29.42 | 3,820,042 | +0.23(+0.80%) |
Jan 03, 2024 | 28.98 | 29.25 | 28.83 | 29.18 | 4,432,215 | +0.09(+0.30%) |
Jan 02, 2024 | 28.51 | 29.27 | 28.48 | 29.09 | 6,428,076 | +0.50(+1.74%) |
Dec 29, 2023 | 28.51 | 28.65 | 28.45 | 28.60 | 3,815,177 | +0.06(+0.20%) |
Dec 28, 2023 | 28.55 | 28.63 | 28.49 | 28.54 | 3,619,972 | -0.10(-0.34%) |
Dec 27, 2023 | 28.54 | 28.66 | 28.48 | 28.63 | 5,988,852 | +0.15(+0.51%) |
Dec 26, 2023 | 28.41 | 28.55 | 28.32 | 28.49 | 3,593,329 | +0.03(+0.10%) |
Dec 22, 2023 | 28.49 | 28.63 | 28.42 | 28.46 | 4,988,915 | +0.07(+0.24%) |
Dec 21, 2023 | 28.35 | 28.65 | 28.20 | 28.39 | 8,652,504 | +0.31(+1.12%) |
Dec 20, 2023 | 28.38 | 28.40 | 28.08 | 28.08 | 7,762,206 | -0.38(-1.34%) |
Dec 19, 2023 | 28.28 | 28.47 | 28.22 | 28.46 | 6,761,268 | +0.29(+1.01%) |
Dec 18, 2023 | 28.10 | 28.23 | 28.04 | 28.17 | 6,200,923 | +0.18(+0.65%) |
Dec 15, 2023 | 28.21 | 28.32 | 27.95 | 27.99 | 6,954,670 | -0.54(-1.90%) |
Dec 14, 2023 | 28.56 | 28.88 | 28.43 | 28.53 | 7,537,656 | +0.33(+1.18%) |
Dec 13, 2023 | 27.42 | 28.21 | 27.29 | 28.20 | 5,724,252 | +0.64(+2.31%) |
Dec 12, 2023 | 27.41 | 27.58 | 27.30 | 27.56 | 5,613,253 | +0.02(+0.07%) |
Dec 11, 2023 | 27.59 | 27.69 | 27.38 | 27.54 | 8,268,290 | -0.19(-0.69%) |
Dec 08, 2023 | 27.88 | 28.01 | 27.72 | 27.73 | 6,767,782 | -0.24(-0.85%) |
Dec 07, 2023 | 27.51 | 28.01 | 27.50 | 27.97 | 9,835,022 | +0.50(+1.80%) |
Dec 06, 2023 | 27.31 | 27.76 | 26.99 | 27.48 | 21,604,824 | -2.55(-8.50%) |
Dec 05, 2023 | 30.04 | 30.18 | 29.80 | 30.03 | 5,085,094 | -0.37(-1.22%) |
Dec 04, 2023 | 30.28 | 30.56 | 30.24 | 30.40 | 3,272,406 | -0.10(-0.34%) |