Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.37 | 30.19 | 28.53 | 28.60 | 5,831,486 | -0.81(-2.75%) |
Jun 12, 2024 | 30.72 | 31.58 | 29.39 | 29.41 | 5,124,958 | -0.24(-0.81%) |
Jun 11, 2024 | 30.64 | 30.74 | 29.38 | 29.65 | 7,038,014 | -1.30(-4.20%) |
Jun 10, 2024 | 30.22 | 31.00 | 29.58 | 30.95 | 6,759,475 | +0.39(+1.28%) |
Jun 07, 2024 | 32.84 | 33.08 | 29.42 | 30.56 | 19,097,612 | -4.30(-12.34%) |
Jun 06, 2024 | 33.85 | 34.97 | 33.70 | 34.86 | 7,328,614 | +0.86(+2.53%) |
Jun 05, 2024 | 33.86 | 34.27 | 33.62 | 34.00 | 4,408,757 | +0.55(+1.64%) |
Jun 04, 2024 | 34.00 | 34.27 | 33.01 | 33.45 | 3,985,576 | -0.66(-1.93%) |
Jun 03, 2024 | 34.50 | 34.92 | 33.36 | 34.11 | 3,895,835 | +0.18(+0.53%) |
May 31, 2024 | 35.15 | 35.19 | 32.67 | 33.93 | 9,593,508 | -1.33(-3.77%) |
May 30, 2024 | 37.19 | 37.20 | 35.15 | 35.26 | 4,609,698 | -2.37(-6.30%) |
May 29, 2024 | 37.19 | 38.24 | 37.10 | 37.63 | 2,193,562 | -0.19(-0.50%) |
May 28, 2024 | 39.28 | 39.38 | 37.09 | 37.82 | 4,382,345 | -1.55(-3.94%) |
May 24, 2024 | 39.52 | 39.64 | 38.26 | 39.37 | 3,015,289 | -0.10(-0.25%) |
May 23, 2024 | 41.18 | 41.24 | 38.98 | 39.47 | 2,378,777 | -0.99(-2.45%) |
May 22, 2024 | 41.01 | 41.32 | 40.30 | 40.46 | 1,579,359 | -0.49(-1.20%) |
May 21, 2024 | 40.94 | 41.35 | 40.62 | 40.95 | 1,366,340 | -0.19(-0.46%) |
May 20, 2024 | 40.81 | 41.14 | 40.14 | 41.14 | 1,755,204 | +0.24(+0.59%) |
May 17, 2024 | 40.75 | 41.38 | 40.52 | 40.90 | 2,835,726 | +0.28(+0.69%) |
May 16, 2024 | 41.90 | 42.17 | 40.56 | 40.62 | 2,857,042 | -1.44(-3.42%) |
May 15, 2024 | 40.50 | 42.27 | 39.91 | 42.06 | 4,146,173 | +2.51(+6.35%) |
May 14, 2024 | 39.60 | 40.63 | 39.50 | 39.55 | 2,714,791 | +0.09(+0.23%) |
May 13, 2024 | 40.20 | 40.49 | 39.42 | 39.46 | 2,569,800 | -0.38(-0.95%) |
May 10, 2024 | 39.95 | 40.69 | 39.35 | 39.84 | 2,777,636 | +0.09(+0.23%) |
May 09, 2024 | 38.42 | 39.85 | 38.19 | 39.75 | 2,753,578 | +1.34(+3.49%) |
May 08, 2024 | 37.78 | 38.59 | 37.59 | 38.41 | 2,146,484 | +0.14(+0.37%) |
May 07, 2024 | 38.97 | 39.04 | 37.56 | 38.27 | 2,297,028 | -0.70(-1.80%) |
May 06, 2024 | 38.40 | 39.34 | 38.30 | 38.97 | 2,092,847 | +0.94(+2.47%) |
May 03, 2024 | 37.68 | 38.14 | 37.22 | 38.03 | 2,550,542 | +1.21(+3.29%) |
May 02, 2024 | 35.80 | 37.00 | 34.80 | 36.82 | 3,478,448 | +1.57(+4.45%) |
May 01, 2024 | 34.92 | 36.41 | 33.83 | 35.25 | 3,333,840 | +0.32(+0.92%) |
Apr 30, 2024 | 35.40 | 36.40 | 34.79 | 34.93 | 3,224,833 | -0.77(-2.16%) |
Apr 29, 2024 | 36.33 | 36.82 | 35.45 | 35.70 | 2,698,810 | -0.29(-0.81%) |
Apr 26, 2024 | 35.26 | 36.16 | 34.87 | 35.99 | 2,864,114 | +1.60(+4.65%) |
Apr 25, 2024 | 33.60 | 34.55 | 33.33 | 34.39 | 3,215,361 | -0.26(-0.75%) |
Apr 24, 2024 | 33.97 | 34.66 | 33.59 | 34.65 | 4,546,437 | +0.94(+2.79%) |
Apr 23, 2024 | 31.94 | 33.79 | 31.75 | 33.71 | 4,893,493 | +2.36(+7.53%) |
Apr 22, 2024 | 30.67 | 31.36 | 29.70 | 31.35 | 3,150,521 | +1.20(+3.98%) |
Apr 19, 2024 | 30.75 | 31.00 | 29.85 | 30.15 | 2,051,137 | -0.86(-2.77%) |
Apr 18, 2024 | 31.22 | 31.55 | 30.62 | 31.01 | 3,380,189 | +0.04(+0.13%) |
Apr 17, 2024 | 30.94 | 31.38 | 30.65 | 30.97 | 2,503,730 | +0.03(+0.10%) |
Apr 16, 2024 | 30.50 | 31.28 | 29.80 | 30.94 | 4,429,152 | +0.51(+1.68%) |
Apr 15, 2024 | 31.97 | 32.00 | 30.22 | 30.43 | 3,440,580 | -1.45(-4.55%) |
Apr 12, 2024 | 32.09 | 32.45 | 31.74 | 31.88 | 2,399,970 | -0.52(-1.60%) |
Apr 11, 2024 | 32.84 | 32.84 | 31.88 | 32.40 | 2,623,329 | +0.04(+0.12%) |
Apr 10, 2024 | 32.30 | 33.12 | 31.76 | 32.36 | 1,947,255 | -1.08(-3.23%) |
Apr 09, 2024 | 33.75 | 34.20 | 33.23 | 33.44 | 2,044,629 | -0.31(-0.92%) |
Apr 08, 2024 | 34.19 | 34.40 | 33.70 | 33.75 | 1,307,694 | -0.14(-0.41%) |
Apr 05, 2024 | 33.95 | 34.31 | 33.68 | 33.89 | 2,132,226 | +0.14(+0.41%) |
Apr 04, 2024 | 34.85 | 35.38 | 33.73 | 33.75 | 2,335,381 | -0.73(-2.12%) |
Apr 03, 2024 | 35.29 | 35.43 | 34.38 | 34.48 | 2,459,143 | -1.04(-2.93%) |
Apr 02, 2024 | 35.15 | 35.53 | 33.92 | 35.52 | 3,886,459 | -0.48(-1.33%) |
Apr 01, 2024 | 37.60 | 37.89 | 35.95 | 36.00 | 3,562,072 | -1.79(-4.74%) |
Mar 28, 2024 | 38.12 | 37.77 | 37.59 | 37.79 | 2,462,427 | -0.60(-1.56%) |
Mar 27, 2024 | 39.50 | 39.95 | 37.83 | 38.39 | 2,967,551 | -1.01(-2.56%) |
Mar 26, 2024 | 39.00 | 39.77 | 38.60 | 39.40 | 5,388,103 | +0.86(+2.23%) |
Mar 25, 2024 | 36.90 | 38.77 | 36.67 | 38.54 | 4,094,589 | +1.44(+3.88%) |
Mar 22, 2024 | 36.86 | 37.25 | 36.01 | 37.10 | 3,113,061 | -0.08(-0.22%) |
Mar 21, 2024 | 36.41 | 38.21 | 36.14 | 37.18 | 6,278,531 | +1.18(+3.28%) |
Mar 20, 2024 | 36.28 | 36.48 | 35.31 | 36.00 | 7,910,934 | -0.80(-2.17%) |
Mar 19, 2024 | 36.22 | 37.02 | 35.20 | 36.80 | 3,017,177 | -0.15(-0.41%) |
Mar 18, 2024 | 35.98 | 37.28 | 35.53 | 36.95 | 3,253,835 | +1.19(+3.33%) |
Mar 15, 2024 | 36.52 | 36.58 | 34.41 | 35.76 | 8,615,296 | -1.11(-3.01%) |
Mar 14, 2024 | 38.40 | 38.60 | 36.44 | 36.87 | 4,051,735 | -1.49(-3.88%) |
Mar 13, 2024 | 39.07 | 40.30 | 38.20 | 38.36 | 3,373,347 | -0.71(-1.82%) |
Mar 12, 2024 | 38.63 | 39.31 | 37.57 | 39.07 | 4,604,887 | +0.72(+1.88%) |
Mar 11, 2024 | 39.11 | 40.54 | 38.15 | 38.35 | 7,231,122 | -0.81(-2.07%) |
Mar 08, 2024 | 37.10 | 39.87 | 36.30 | 39.16 | 17,657,640 | +4.80(+13.97%) |
Mar 07, 2024 | 34.00 | 34.40 | 33.05 | 34.36 | 7,487,979 | +1.01(+3.03%) |
Mar 06, 2024 | 33.61 | 34.30 | 33.16 | 33.35 | 3,801,578 | +0.55(+1.68%) |
Mar 05, 2024 | 35.00 | 35.20 | 32.25 | 32.80 | 6,097,562 | -3.10(-8.64%) |
Mar 04, 2024 | 35.54 | 36.49 | 34.72 | 35.90 | 5,334,895 | +0.91(+2.60%) |
Mar 01, 2024 | 34.86 | 35.24 | 33.35 | 34.99 | 5,151,930 | +0.44(+1.27%) |
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 14,210,952 | +1.34(+4.03%) |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 2,830,628 | -0.57(-1.69%) |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 2,405,180 | +0.29(+0.87%) |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 2,277,961 | +0.18(+0.54%) |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 2,289,491 | +0.62(+1.90%) |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 2,327,149 | +1.12(+3.55%) |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 2,401,011 | -1.36(-4.13%) |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 3,251,256 | -1.51(-4.38%) |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 3,421,752 | -0.54(-1.54%) |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 1,969,967 | +0.39(+1.13%) |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 2,353,739 | +1.92(+5.88%) |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 3,935,983 | -1.82(-5.28%) |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 4,996,155 | -0.98(-2.76%) |
Feb 09, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 3,747,917 | +1.16(+3.38%) |
Feb 08, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 3,968,556 | +1.90(+5.86%) |
Feb 07, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 2,270,823 | +0.69(+2.18%) |
Feb 06, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 2,264,680 | -0.05(-0.16%) |
Feb 05, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 2,340,291 | -0.74(-2.28%) |
Feb 02, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 3,204,554 | +0.88(+2.78%) |
Feb 01, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 1,725,988 | +0.23(+0.73%) |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 2,888,364 | -0.69(-2.15%) |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 3,050,946 | -0.20(-0.62%) |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 3,218,292 | +1.44(+4.67%) |
Jan 26, 2024 | 30.94 | 32.11 | 30.79 | 30.85 | 2,347,981 | -0.22(-0.71%) |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 2,953,295 | -0.19(-0.61%) |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 2,514,055 | -1.31(-4.02%) |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 3,697,587 | -0.73(-2.19%) |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 4,284,128 | +1.04(+3.22%) |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 1,806,690 | +0.41(+1.29%) |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 2,565,457 | -0.51(-1.58%) |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 3,380,407 | -1.27(-3.78%) |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 3,431,877 | +0.46(+1.39%) |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 1,708,972 | -0.08(-0.24%) |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 2,436,849 | +0.39(+1.19%) |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 2,364,203 | -0.09(-0.27%) |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 2,607,109 | +0.72(+2.23%) |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 2,794,552 | +1.73(+5.67%) |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 1,473,117 | +0.33(+1.09%) |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 1,784,370 | -0.15(-0.49%) |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 2,601,331 | -1.06(-3.38%) |
Jan 02, 2024 | 32.75 | 32.98 | 31.10 | 31.38 | 3,475,683 | -2.00(-5.99%) |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 2,254,124 | -0.49(-1.45%) |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 2,045,428 | +0.41(+1.23%) |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 4,050,065 | -1.36(-3.91%) |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 2,670,280 | +0.81(+2.38%) |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 2,662,598 | +0.22(+0.65%) |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 2,693,702 | +0.67(+2.02%) |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 3,336,681 | -1.06(-3.10%) |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 3,138,198 | -0.11(-0.32%) |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 2,981,701 | +0.30(+0.88%) |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 9,636,540 | -1.65(-4.63%) |
Dec 14, 2023 | 36.70 | 36.87 | 34.87 | 35.64 | 5,451,549 | -0.28(-0.78%) |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 4,814,678 | +1.74(+5.09%) |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 4,588,426 | +0.27(+0.80%) |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 3,161,941 | +0.24(+0.71%) |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 4,699,078 | -0.06(-0.18%) |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 2,748,846 | -0.89(-2.57%) |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 4,788,373 | -0.05(-0.14%) |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 6,862,804 | +0.37(+1.08%) |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 7,733,561 | -0.29(-0.84%) |
Dec 01, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 16,766,681 | +7.05(+25.60%) |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 5,337,705 | -0.60(-2.13%) |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 4,328,116 | +1.26(+4.69%) |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 2,077,948 | +0.09(+0.34%) |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 2,190,178 | -0.48(-1.76%) |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 983,286 | +0.55(+2.06%) |
Nov 22, 2023 | 26.88 | 27.12 | 26.41 | 26.72 | 1,042,546 | +0.33(+1.25%) |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 2,432,450 | -0.77(-2.84%) |
Nov 20, 2023 | 27.00 | 27.36 | 26.62 | 27.16 | 1,690,519 | +0.28(+1.04%) |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 2,011,885 | +0.30(+1.13%) |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 1,815,676 | -0.05(-0.19%) |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 3,682,011 | +0.33(+1.25%) |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 3,729,703 | +2.73(+11.58%) |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 1,588,556 | -0.43(-1.79%) |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 1,634,256 | +0.44(+1.87%) |
Nov 09, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 2,443,981 | -1.24(-5.00%) |
Nov 08, 2023 | 25.15 | 25.23 | 24.48 | 24.80 | 1,182,095 | -0.34(-1.35%) |
Nov 07, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 2,756,516 | +1.00(+4.14%) |
Nov 06, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 1,915,155 | -0.89(-3.56%) |
Nov 03, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 4,701,770 | +2.32(+10.22%) |
Nov 02, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 3,071,811 | +0.37(+1.66%) |
Nov 01, 2023 | 22.86 | 22.95 | 21.48 | 22.34 | 3,392,561 | -0.73(-3.16%) |
Oct 31, 2023 | 23.11 | 23.45 | 22.62 | 23.07 | 1,385,378 | +0.12(+0.52%) |
Oct 30, 2023 | 22.73 | 23.05 | 22.31 | 22.95 | 1,372,575 | +0.74(+3.33%) |
Oct 27, 2023 | 22.41 | 22.81 | 22.14 | 22.21 | 1,163,602 | +0.07(+0.32%) |
Oct 26, 2023 | 22.26 | 22.75 | 21.76 | 22.14 | 1,890,284 | -0.02(-0.09%) |
Oct 25, 2023 | 23.68 | 23.68 | 21.77 | 22.16 | 3,374,684 | -1.52(-6.42%) |
Oct 24, 2023 | 23.56 | 24.06 | 23.39 | 23.68 | 1,564,425 | +0.53(+2.29%) |
Oct 23, 2023 | 22.57 | 23.56 | 22.28 | 23.15 | 1,660,340 | +0.33(+1.45%) |
Oct 20, 2023 | 23.00 | 23.55 | 22.15 | 22.82 | 4,043,004 | -0.41(-1.76%) |
Oct 19, 2023 | 23.78 | 23.97 | 23.18 | 23.23 | 1,670,052 | -0.33(-1.40%) |
Oct 18, 2023 | 24.62 | 24.82 | 23.50 | 23.56 | 1,529,536 | -1.34(-5.38%) |
Oct 17, 2023 | 24.11 | 25.12 | 23.92 | 24.90 | 1,604,433 | +0.47(+1.92%) |
Oct 16, 2023 | 23.70 | 24.65 | 23.53 | 24.43 | 1,683,575 | +0.97(+4.13%) |
Oct 13, 2023 | 24.20 | 24.52 | 22.74 | 23.46 | 2,797,597 | -1.19(-4.83%) |
Oct 12, 2023 | 25.48 | 25.67 | 24.34 | 24.65 | 1,648,278 | -0.78(-3.07%) |
Oct 11, 2023 | 25.63 | 26.09 | 25.07 | 25.43 | 1,795,526 | +0.39(+1.56%) |
Oct 10, 2023 | 25.50 | 26.24 | 24.92 | 25.04 | 2,846,521 | -0.54(-2.11%) |
Oct 09, 2023 | 25.19 | 25.82 | 25.03 | 25.58 | 1,356,038 | -0.12(-0.47%) |
Oct 06, 2023 | 23.88 | 25.98 | 23.88 | 25.70 | 2,683,464 | +1.31(+5.37%) |
Oct 05, 2023 | 24.49 | 24.65 | 23.83 | 24.39 | 2,117,485 | -0.30(-1.22%) |
Oct 04, 2023 | 24.42 | 24.79 | 23.88 | 24.69 | 2,319,521 | +0.42(+1.73%) |
Oct 03, 2023 | 25.30 | 25.41 | 24.10 | 24.27 | 3,201,389 | -1.16(-4.56%) |