Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 31.84 | 31.97 | 31.43 | 31.89 | 622,251 | -0.30(-0.93%) |
Jun 10, 2024 | 32.00 | 32.19 | 31.44 | 32.19 | 658,749 | +0.48(+1.51%) |
Jun 07, 2024 | 32.61 | 32.92 | 31.63 | 31.71 | 1,143,628 | -2.18(-6.43%) |
Jun 06, 2024 | 33.05 | 34.08 | 33.00 | 33.89 | 662,097 | +1.07(+3.26%) |
Jun 05, 2024 | 32.65 | 32.94 | 32.16 | 32.82 | 659,997 | +0.36(+1.11%) |
Jun 04, 2024 | 33.51 | 33.60 | 32.40 | 32.46 | 1,557,116 | -1.66(-4.87%) |
Jun 03, 2024 | 34.64 | 34.66 | 33.93 | 34.12 | 932,068 | -0.57(-1.64%) |
May 31, 2024 | 35.51 | 35.51 | 34.38 | 34.69 | 460,105 | -0.25(-0.72%) |
May 30, 2024 | 34.57 | 35.33 | 34.57 | 34.94 | 429,353 | +0.06(+0.17%) |
May 29, 2024 | 35.15 | 35.28 | 34.74 | 34.88 | 936,053 | -0.65(-1.83%) |
May 28, 2024 | 35.59 | 35.70 | 35.15 | 35.53 | 1,303,814 | +1.14(+3.31%) |
May 24, 2024 | 34.46 | 34.65 | 34.11 | 34.39 | 759,869 | +0.53(+1.57%) |
May 23, 2024 | 34.52 | 34.74 | 33.78 | 33.86 | 1,061,361 | -0.62(-1.80%) |
May 22, 2024 | 35.44 | 35.44 | 34.34 | 34.48 | 1,372,447 | -1.31(-3.66%) |
May 21, 2024 | 35.93 | 36.06 | 35.51 | 35.79 | 1,173,003 | -0.14(-0.39%) |
May 20, 2024 | 35.75 | 36.15 | 34.96 | 35.93 | 1,477,676 | +0.70(+1.99%) |
May 17, 2024 | 34.50 | 35.30 | 34.19 | 35.23 | 1,937,100 | +1.64(+4.88%) |
May 16, 2024 | 33.66 | 33.94 | 33.19 | 33.59 | 969,832 | -0.14(-0.42%) |
May 15, 2024 | 33.57 | 33.99 | 32.77 | 33.73 | 1,133,930 | +0.66(+2.00%) |
May 14, 2024 | 32.76 | 33.12 | 32.61 | 33.07 | 505,543 | +0.46(+1.41%) |
May 13, 2024 | 33.00 | 33.15 | 32.32 | 32.61 | 535,812 | -0.37(-1.12%) |
May 10, 2024 | 34.00 | 34.09 | 32.90 | 32.98 | 914,073 | -0.46(-1.38%) |
May 09, 2024 | 32.23 | 33.50 | 32.02 | 33.44 | 1,736,972 | +1.61(+5.06%) |
May 08, 2024 | 31.70 | 32.16 | 31.55 | 31.83 | 392,553 | -0.16(-0.50%) |
May 07, 2024 | 31.60 | 32.00 | 31.53 | 31.99 | 743,639 | +0.16(+0.50%) |
May 06, 2024 | 31.72 | 31.99 | 31.52 | 31.83 | 772,511 | +0.87(+2.81%) |
May 03, 2024 | 31.26 | 31.50 | 30.63 | 30.96 | 372,939 | -0.01(-0.03%) |
May 02, 2024 | 30.54 | 31.19 | 30.47 | 30.97 | 291,165 | +0.08(+0.26%) |
May 01, 2024 | 30.83 | 31.68 | 30.58 | 30.89 | 491,365 | +0.31(+1.01%) |
Apr 30, 2024 | 31.06 | 31.44 | 30.58 | 30.58 | 760,201 | -1.45(-4.53%) |
Apr 29, 2024 | 32.28 | 32.36 | 31.50 | 32.03 | 431,095 | +0.08(+0.25%) |
Apr 26, 2024 | 32.28 | 32.40 | 31.51 | 31.95 | 1,003,007 | +0.19(+0.60%) |
Apr 25, 2024 | 30.84 | 31.94 | 30.54 | 31.76 | 640,397 | +0.78(+2.52%) |
Apr 24, 2024 | 30.91 | 31.05 | 30.69 | 30.98 | 592,069 | -0.03(-0.10%) |
Apr 23, 2024 | 30.06 | 31.10 | 30.06 | 31.01 | 560,656 | +0.66(+2.17%) |
Apr 22, 2024 | 30.35 | 30.91 | 30.02 | 30.35 | 876,707 | -1.06(-3.37%) |
Apr 19, 2024 | 31.26 | 31.64 | 31.26 | 31.41 | 358,438 | +0.14(+0.45%) |
Apr 18, 2024 | 31.62 | 31.63 | 31.04 | 31.27 | 483,668 | +0.21(+0.68%) |
Apr 17, 2024 | 31.05 | 31.60 | 30.70 | 31.06 | 673,789 | +0.41(+1.34%) |
Apr 16, 2024 | 30.63 | 30.74 | 29.91 | 30.65 | 1,402,270 | -0.50(-1.61%) |
Apr 15, 2024 | 31.70 | 32.08 | 30.77 | 31.15 | 996,717 | -0.31(-0.99%) |
Apr 12, 2024 | 32.91 | 33.47 | 31.21 | 31.46 | 2,363,905 | -0.73(-2.27%) |
Apr 11, 2024 | 32.07 | 32.21 | 31.28 | 32.19 | 714,209 | +0.52(+1.64%) |
Apr 10, 2024 | 31.20 | 32.10 | 30.65 | 31.67 | 959,527 | -0.38(-1.19%) |
Apr 09, 2024 | 31.72 | 32.42 | 31.70 | 32.05 | 1,360,816 | +0.87(+2.79%) |
Apr 08, 2024 | 31.58 | 31.78 | 30.71 | 31.18 | 1,370,402 | +0.13(+0.42%) |
Apr 05, 2024 | 30.11 | 31.19 | 29.82 | 31.05 | 1,749,316 | +0.97(+3.22%) |
Apr 04, 2024 | 30.50 | 30.77 | 30.03 | 30.08 | 1,446,385 | -0.38(-1.25%) |
Apr 03, 2024 | 28.95 | 30.52 | 28.90 | 30.46 | 1,981,274 | +1.70(+5.91%) |
Apr 02, 2024 | 28.39 | 28.77 | 28.25 | 28.76 | 724,674 | +0.81(+2.90%) |
Apr 01, 2024 | 28.00 | 28.50 | 27.56 | 27.95 | 536,790 | +0.49(+1.78%) |
Mar 28, 2024 | 27.04 | 27.63 | 26.92 | 27.46 | 579,772 | +0.59(+2.20%) |
Mar 27, 2024 | 26.05 | 26.93 | 26.05 | 26.87 | 401,882 | +0.92(+3.55%) |
Mar 26, 2024 | 26.58 | 26.69 | 25.93 | 25.95 | 219,013 | -0.23(-0.88%) |
Mar 25, 2024 | 26.20 | 26.62 | 26.16 | 26.18 | 243,082 | +0.20(+0.77%) |
Mar 22, 2024 | 26.10 | 26.39 | 25.85 | 25.98 | 352,350 | -0.30(-1.14%) |
Mar 21, 2024 | 26.81 | 27.04 | 26.27 | 26.28 | 534,328 | -0.20(-0.76%) |
Mar 20, 2024 | 25.23 | 26.72 | 25.20 | 26.48 | 458,029 | +1.10(+4.33%) |
Mar 19, 2024 | 25.89 | 25.96 | 25.34 | 25.38 | 409,903 | -0.73(-2.80%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 323,624 | -0.24(-0.91%) |
Mar 15, 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 343,430 | +0.29(+1.11%) |
Mar 14, 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 209,418 | -0.23(-0.87%) |
Mar 13, 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 488,049 | +0.53(+2.06%) |
Mar 12, 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 248,157 | -0.16(-0.62%) |
Mar 11, 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 537,385 | +0.53(+2.09%) |
Mar 08, 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 314,242 | -0.01(-0.04%) |
Mar 07, 2024 | 25.20 | 25.45 | 24.98 | 25.40 | 308,013 | +0.50(+2.01%) |
Mar 06, 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 727,615 | +0.45(+1.84%) |
Mar 05, 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 710,735 | -0.02(-0.08%) |
Mar 04, 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 529,940 | +0.71(+2.99%) |
Mar 01, 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 502,510 | +0.66(+2.86%) |
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 302,323 | +0.43(+1.90%) |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 299,184 | -0.31(-1.35%) |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 382,176 | -0.04(-0.17%) |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 290,240 | -0.31(-1.33%) |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 418,177 | +0.34(+1.48%) |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 360,575 | -0.34(-1.46%) |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 342,601 | -0.53(-2.22%) |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 203,751 | -0.17(-0.71%) |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 219,575 | +0.00(+0.00%) |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 446,709 | +0.63(+2.69%) |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 190,780 | +0.16(+0.69%) |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 702,491 | -1.69(-6.78%) |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 294,148 | +0.28(+1.14%) |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 558,050 | -0.22(-0.88%) |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 136,731 | -0.15(-0.60%) |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 253,437 | -0.30(-1.18%) |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 143,923 | +0.34(+1.36%) |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 564,341 | -0.61(-2.38%) |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 294,899 | -0.63(-2.40%) |
Feb 01, 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 535,014 | +0.82(+3.23%) |
Jan 31, 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 376,047 | -0.39(-1.51%) |
Jan 30, 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 274,778 | -0.40(-1.53%) |
Jan 29, 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 423,341 | +0.68(+2.67%) |
Jan 26, 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 108,617 | +0.03(+0.12%) |
Jan 25, 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 161,952 | +0.34(+1.35%) |
Jan 24, 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 492,571 | -0.41(-1.60%) |
Jan 23, 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 270,686 | +0.46(+1.83%) |
Jan 22, 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 445,248 | +0.01(+0.04%) |
Jan 19, 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 253,520 | +0.02(+0.08%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 243,989 | -0.04(-0.16%) |
Jan 17, 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 238,929 | -0.84(-3.24%) |
Jan 16, 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 347,787 | -1.02(-3.78%) |
Jan 12, 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 441,403 | +0.68(+2.59%) |
Jan 11, 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 298,288 | -0.37(-1.39%) |
Jan 10, 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 219,797 | +0.02(+0.08%) |
Jan 09, 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 1,044,349 | -0.37(-1.37%) |
Jan 08, 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 212,505 | +0.01(+0.04%) |
Jan 05, 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 417,806 | -0.04(-0.15%) |
Jan 04, 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 309,249 | +0.16(+0.60%) |
Jan 03, 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 465,052 | -0.86(-3.10%) |
Jan 02, 2024 | 28.39 | 28.40 | 27.66 | 27.73 | 449,930 | -0.64(-2.26%) |
Dec 29, 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 416,386 | -0.29(-1.01%) |
Dec 28, 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 400,764 | -0.57(-1.96%) |
Dec 27, 2023 | 29.03 | 29.38 | 28.96 | 29.23 | 499,617 | +0.37(+1.28%) |
Dec 26, 2023 | 28.89 | 29.01 | 28.63 | 28.86 | 245,730 | +0.06(+0.21%) |
Dec 22, 2023 | 29.09 | 29.47 | 28.74 | 28.80 | 438,463 | +0.16(+0.56%) |
Dec 21, 2023 | 28.31 | 28.75 | 28.27 | 28.65 | 1,359,933 | +0.71(+2.53%) |
Dec 20, 2023 | 28.62 | 28.68 | 27.93 | 27.94 | 383,785 | -0.58(-2.02%) |
Dec 19, 2023 | 27.78 | 28.72 | 27.54 | 28.52 | 809,579 | +0.90(+3.24%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.41 | 27.62 | 286,600 | -0.13(-0.47%) |
Dec 15, 2023 | 27.44 | 28.06 | 27.40 | 27.75 | 391,215 | +0.07(+0.25%) |
Dec 14, 2023 | 27.64 | 28.26 | 27.47 | 27.68 | 733,882 | +0.46(+1.68%) |
Dec 13, 2023 | 25.68 | 27.26 | 25.52 | 27.22 | 696,109 | +1.65(+6.46%) |
Dec 12, 2023 | 26.42 | 26.45 | 25.51 | 25.57 | 1,578,606 | -0.82(-3.09%) |
Dec 11, 2023 | 26.12 | 26.43 | 25.74 | 26.39 | 675,095 | -0.12(-0.45%) |
Dec 08, 2023 | 26.50 | 26.94 | 26.33 | 26.51 | 339,117 | -0.52(-1.92%) |
Dec 07, 2023 | 27.09 | 27.27 | 26.75 | 27.02 | 209,535 | -0.06(-0.22%) |
Dec 06, 2023 | 27.43 | 27.58 | 27.05 | 27.08 | 217,667 | -0.03(-0.11%) |
Dec 05, 2023 | 27.38 | 27.52 | 26.84 | 27.11 | 375,235 | -0.51(-1.84%) |
Dec 04, 2023 | 27.66 | 27.92 | 27.35 | 27.62 | 584,556 | -0.58(-2.05%) |