Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.99 | 30.06 | 29.85 | 30.01 | 3,137,659 | -0.60(-1.96%) |
Jun 13, 2024 | 31.01 | 31.01 | 30.51 | 30.61 | 980,429 | -0.74(-2.36%) |
Jun 12, 2024 | 31.40 | 31.52 | 31.28 | 31.35 | 987,022 | +0.60(+1.95%) |
Jun 11, 2024 | 30.70 | 30.83 | 30.53 | 30.75 | 1,075,301 | -0.29(-0.94%) |
Jun 10, 2024 | 30.83 | 31.07 | 30.79 | 31.04 | 553,634 | -0.15(-0.47%) |
Jun 07, 2024 | 31.22 | 31.34 | 31.16 | 31.19 | 595,756 | -0.38(-1.21%) |
Jun 06, 2024 | 31.57 | 31.60 | 31.49 | 31.57 | 1,214,375 | +0.06(+0.19%) |
Jun 05, 2024 | 31.49 | 31.53 | 31.28 | 31.51 | 1,436,350 | +0.29(+0.94%) |
Jun 04, 2024 | 31.23 | 31.34 | 31.08 | 31.22 | 893,145 | -0.21(-0.68%) |
Jun 03, 2024 | 31.47 | 31.54 | 31.27 | 31.43 | 1,310,585 | +0.14(+0.44%) |
May 31, 2024 | 31.23 | 31.31 | 31.06 | 31.30 | 867,956 | +0.27(+0.88%) |
May 30, 2024 | 31.07 | 31.15 | 30.97 | 31.02 | 1,487,204 | +0.04(+0.13%) |
May 29, 2024 | 31.02 | 31.13 | 30.98 | 30.98 | 1,288,211 | -0.49(-1.55%) |
May 28, 2024 | 31.61 | 31.62 | 31.38 | 31.47 | 831,507 | -0.04(-0.12%) |
May 24, 2024 | 31.37 | 31.53 | 31.31 | 31.51 | 653,002 | +0.34(+1.10%) |
May 23, 2024 | 31.53 | 31.54 | 31.09 | 31.17 | 1,817,796 | -0.15(-0.47%) |
May 22, 2024 | 31.44 | 31.49 | 31.23 | 31.31 | 923,350 | -0.25(-0.80%) |
May 21, 2024 | 31.51 | 31.58 | 31.44 | 31.57 | 487,105 | -0.04(-0.12%) |
May 20, 2024 | 31.67 | 31.69 | 31.59 | 31.61 | 403,265 | -0.04(-0.12%) |
May 17, 2024 | 31.57 | 31.66 | 31.51 | 31.65 | 575,118 | +0.07(+0.22%) |
May 16, 2024 | 31.74 | 31.74 | 31.56 | 31.58 | 1,448,189 | -0.38(-1.19%) |
May 15, 2024 | 31.78 | 31.97 | 31.75 | 31.96 | 848,630 | +0.37(+1.17%) |
May 14, 2024 | 31.47 | 31.61 | 31.47 | 31.59 | 1,259,947 | +0.19(+0.59%) |
May 13, 2024 | 31.45 | 31.51 | 31.37 | 31.40 | 1,466,815 | -0.01(-0.03%) |
May 10, 2024 | 31.40 | 31.45 | 31.34 | 31.41 | 651,793 | +0.12(+0.37%) |
May 09, 2024 | 31.13 | 31.31 | 31.12 | 31.30 | 626,587 | +0.39(+1.26%) |
May 08, 2024 | 30.80 | 30.90 | 30.80 | 30.90 | 687,567 | +0.07(+0.22%) |
May 07, 2024 | 30.78 | 30.91 | 30.75 | 30.84 | 761,767 | +0.30(+0.99%) |
May 06, 2024 | 30.47 | 30.55 | 30.41 | 30.53 | 789,005 | +0.32(+1.07%) |
May 03, 2024 | 30.28 | 30.39 | 30.07 | 30.21 | 1,292,746 | +0.23(+0.78%) |
May 02, 2024 | 29.94 | 30.01 | 29.69 | 29.98 | 1,415,361 | +0.31(+1.05%) |
May 01, 2024 | 29.73 | 30.06 | 29.58 | 29.67 | 3,477,843 | -0.07(-0.23%) |
Apr 30, 2024 | 30.00 | 30.08 | 29.72 | 29.73 | 1,384,464 | -0.51(-1.68%) |
Apr 29, 2024 | 30.14 | 30.26 | 30.12 | 30.24 | 600,304 | +0.02(+0.06%) |
Apr 26, 2024 | 30.11 | 30.27 | 30.08 | 30.22 | 855,266 | +0.26(+0.88%) |
Apr 25, 2024 | 29.67 | 29.99 | 29.60 | 29.96 | 2,035,028 | -0.10(-0.32%) |
Apr 24, 2024 | 30.12 | 30.13 | 29.94 | 30.06 | 912,680 | -0.14(-0.45%) |
Apr 23, 2024 | 29.91 | 30.22 | 29.90 | 30.19 | 1,389,254 | +0.54(+1.81%) |
Apr 22, 2024 | 29.51 | 29.75 | 29.46 | 29.66 | 1,492,602 | +0.36(+1.23%) |
Apr 19, 2024 | 29.33 | 29.42 | 29.20 | 29.29 | 7,024,726 | -0.03(-0.10%) |
Apr 18, 2024 | 29.42 | 29.57 | 29.27 | 29.32 | 1,973,514 | -0.11(-0.36%) |
Apr 17, 2024 | 29.56 | 29.58 | 29.30 | 29.43 | 2,410,815 | +0.15(+0.50%) |
Apr 16, 2024 | 29.41 | 29.44 | 29.20 | 29.28 | 5,766,858 | -0.25(-0.86%) |
Apr 15, 2024 | 30.06 | 30.11 | 29.51 | 29.54 | 2,378,274 | +0.01(+0.03%) |
Apr 12, 2024 | 29.69 | 29.83 | 29.49 | 29.53 | 2,116,212 | -0.59(-1.94%) |
Apr 11, 2024 | 30.18 | 30.19 | 29.77 | 30.11 | 2,199,370 | -0.12(-0.39%) |
Apr 10, 2024 | 30.17 | 30.38 | 30.12 | 30.23 | 2,888,431 | -0.38(-1.24%) |
Apr 09, 2024 | 30.78 | 30.84 | 30.49 | 30.61 | 1,590,826 | -0.21(-0.70%) |
Apr 08, 2024 | 30.83 | 30.89 | 30.77 | 30.83 | 1,003,630 | +0.22(+0.73%) |
Apr 05, 2024 | 30.51 | 30.65 | 30.42 | 30.60 | 2,236,185 | -0.02(-0.06%) |
Apr 04, 2024 | 31.08 | 31.14 | 30.62 | 30.62 | 1,702,877 | -0.27(-0.88%) |
Apr 03, 2024 | 30.68 | 30.93 | 30.67 | 30.90 | 1,928,822 | +0.29(+0.96%) |
Apr 02, 2024 | 30.65 | 30.66 | 30.53 | 30.60 | 2,905,213 | -0.37(-1.20%) |
Apr 01, 2024 | 31.07 | 31.21 | 30.91 | 30.97 | 2,122,761 | -0.02(-0.06%) |
Mar 28, 2024 | 30.99 | 31.00 | 31.00 | 30.99 | 920,943 | -0.12(-0.38%) |
Mar 27, 2024 | 31.03 | 31.12 | 30.99 | 31.11 | 1,105,455 | +0.28(+0.92%) |
Mar 26, 2024 | 30.94 | 30.97 | 30.82 | 30.83 | 993,474 | +0.14(+0.45%) |
Mar 25, 2024 | 30.57 | 30.73 | 30.57 | 30.69 | 1,457,792 | +0.15(+0.48%) |
Mar 22, 2024 | 30.56 | 30.58 | 30.49 | 30.54 | 1,370,908 | -0.02(-0.06%) |
Mar 21, 2024 | 30.52 | 30.62 | 30.48 | 30.56 | 1,031,688 | -0.14(-0.45%) |
Mar 20, 2024 | 30.26 | 30.72 | 30.25 | 30.70 | 1,156,187 | +0.37(+1.22%) |
Mar 19, 2024 | 30.27 | 30.36 | 30.19 | 30.33 | 1,379,202 | +0.08(+0.26%) |
Mar 18, 2024 | 30.42 | 30.42 | 30.23 | 30.25 | 1,354,585 | -0.18(-0.58%) |
Mar 15, 2024 | 30.49 | 30.50 | 30.31 | 30.43 | 1,201,776 | +0.02(+0.06%) |
Mar 14, 2024 | 30.60 | 30.61 | 30.28 | 30.41 | 1,445,346 | -0.25(-0.83%) |
Mar 13, 2024 | 30.67 | 30.75 | 30.63 | 30.66 | 1,902,715 | -0.01(-0.03%) |
Mar 12, 2024 | 30.37 | 30.68 | 30.26 | 30.67 | 1,422,361 | +0.38(+1.26%) |
Mar 11, 2024 | 30.17 | 30.30 | 30.10 | 30.29 | 1,601,695 | +0.02(+0.06%) |
Mar 08, 2024 | 30.48 | 30.50 | 30.24 | 30.27 | 1,090,400 | -0.23(-0.77%) |
Mar 07, 2024 | 30.22 | 30.51 | 30.22 | 30.50 | 905,923 | +0.43(+1.43%) |
Mar 06, 2024 | 30.06 | 30.15 | 30.00 | 30.08 | 1,495,229 | +0.19(+0.62%) |
Mar 05, 2024 | 29.97 | 30.07 | 29.79 | 29.89 | 3,993,170 | -0.11(-0.36%) |
Mar 04, 2024 | 29.95 | 30.04 | 29.94 | 30.00 | 831,780 | -0.05(-0.16%) |
Mar 01, 2024 | 29.95 | 30.07 | 29.80 | 30.05 | 1,900,692 | +0.14(+0.46%) |
Feb 29, 2024 | 29.97 | 30.03 | 29.76 | 29.91 | 1,165,556 | +0.15(+0.49%) |
Feb 28, 2024 | 29.72 | 29.81 | 29.69 | 29.76 | 866,266 | -0.06(-0.20%) |
Feb 27, 2024 | 29.67 | 29.83 | 29.67 | 29.82 | 3,974,298 | +0.23(+0.79%) |
Feb 26, 2024 | 29.62 | 29.62 | 29.52 | 29.59 | 921,848 | +0.09(+0.30%) |
Feb 23, 2024 | 29.49 | 29.53 | 29.44 | 29.50 | 1,097,322 | +0.02(+0.07%) |
Feb 22, 2024 | 29.40 | 29.50 | 29.35 | 29.48 | 1,544,072 | +0.48(+1.65%) |
Feb 21, 2024 | 28.89 | 29.02 | 28.88 | 29.00 | 1,158,902 | +0.13(+0.44%) |
Feb 20, 2024 | 28.86 | 28.92 | 28.79 | 28.87 | 1,120,933 | +0.07(+0.24%) |
Feb 16, 2024 | 28.81 | 28.91 | 28.71 | 28.81 | 985,036 | +0.03(+0.10%) |
Feb 15, 2024 | 28.63 | 28.79 | 28.63 | 28.78 | 878,611 | +0.31(+1.10%) |
Feb 14, 2024 | 28.28 | 28.47 | 28.27 | 28.46 | 2,117,034 | +0.34(+1.22%) |
Feb 13, 2024 | 28.19 | 28.26 | 28.03 | 28.12 | 2,236,788 | -0.52(-1.81%) |
Feb 12, 2024 | 28.58 | 28.71 | 28.56 | 28.64 | 1,347,388 | +0.07(+0.24%) |
Feb 09, 2024 | 28.49 | 28.59 | 28.44 | 28.57 | 1,154,204 | +0.01(+0.03%) |
Feb 08, 2024 | 28.56 | 28.59 | 28.51 | 28.56 | 1,636,796 | +0.06(+0.21%) |
Feb 07, 2024 | 28.55 | 28.57 | 28.41 | 28.50 | 977,816 | -0.08(-0.27%) |
Feb 06, 2024 | 28.37 | 28.59 | 28.37 | 28.58 | 1,289,119 | +0.21(+0.72%) |
Feb 05, 2024 | 28.34 | 28.42 | 28.23 | 28.38 | 1,237,404 | -0.16(-0.55%) |
Feb 02, 2024 | 28.58 | 28.61 | 28.43 | 28.53 | 1,647,281 | -0.26(-0.92%) |
Feb 01, 2024 | 28.52 | 28.80 | 28.48 | 28.80 | 3,675,490 | +0.42(+1.48%) |
Jan 31, 2024 | 28.77 | 28.80 | 28.32 | 28.38 | 1,687,140 | -0.34(-1.19%) |
Jan 30, 2024 | 28.73 | 28.76 | 28.65 | 28.72 | 875,899 | -0.04(-0.14%) |
Jan 29, 2024 | 28.51 | 28.78 | 28.51 | 28.76 | 961,361 | +0.07(+0.24%) |
Jan 26, 2024 | 28.72 | 28.79 | 28.66 | 28.69 | 1,321,113 | +0.08(+0.27%) |
Jan 25, 2024 | 28.66 | 28.66 | 28.50 | 28.61 | 1,339,688 | -0.05(-0.17%) |
Jan 24, 2024 | 28.82 | 28.87 | 28.65 | 28.66 | 2,082,886 | +0.50(+1.77%) |
Jan 23, 2024 | 28.14 | 28.18 | 28.03 | 28.16 | 1,305,740 | -0.07(-0.24%) |
Jan 22, 2024 | 28.21 | 28.29 | 28.20 | 28.23 | 1,886,236 | +0.03(+0.10%) |
Jan 19, 2024 | 27.98 | 28.20 | 27.94 | 28.20 | 1,627,996 | +0.16(+0.56%) |
Jan 18, 2024 | 27.93 | 28.05 | 27.89 | 28.04 | 1,563,367 | +0.23(+0.84%) |
Jan 17, 2024 | 27.69 | 27.82 | 27.61 | 27.81 | 3,726,095 | -0.18(-0.63%) |
Jan 16, 2024 | 28.00 | 28.11 | 27.93 | 27.99 | 1,144,479 | -0.54(-1.88%) |
Jan 12, 2024 | 28.59 | 28.69 | 28.48 | 28.52 | 715,576 | +0.03(+0.10%) |
Jan 11, 2024 | 28.60 | 28.65 | 28.25 | 28.49 | 2,637,308 | -0.11(-0.38%) |
Jan 10, 2024 | 28.48 | 28.66 | 28.44 | 28.60 | 1,041,396 | +0.14(+0.48%) |
Jan 09, 2024 | 28.41 | 28.51 | 28.40 | 28.46 | 745,622 | -0.24(-0.85%) |
Jan 08, 2024 | 28.50 | 28.71 | 28.47 | 28.71 | 1,320,948 | +0.37(+1.31%) |
Jan 05, 2024 | 28.27 | 28.59 | 28.25 | 28.34 | 795,454 | +0.00(+0.00%) |
Jan 04, 2024 | 28.28 | 28.49 | 28.28 | 28.34 | 983,078 | +0.11(+0.38%) |
Jan 03, 2024 | 28.28 | 28.32 | 28.12 | 28.23 | 2,116,796 | -0.41(-1.43%) |
Jan 02, 2024 | 28.68 | 28.76 | 28.60 | 28.64 | 2,018,975 | -0.34(-1.18%) |
Dec 29, 2023 | 29.00 | 29.11 | 28.89 | 28.98 | 1,156,270 | +0.03(+0.10%) |
Dec 28, 2023 | 29.05 | 29.09 | 28.93 | 28.95 | 928,469 | -0.20(-0.67%) |
Dec 27, 2023 | 29.02 | 29.19 | 29.02 | 29.15 | 1,056,917 | +0.17(+0.57%) |
Dec 26, 2023 | 28.84 | 29.03 | 28.76 | 28.98 | 859,615 | +0.17(+0.58%) |
Dec 22, 2023 | 28.88 | 28.89 | 28.72 | 28.82 | 757,320 | -0.02(-0.07%) |
Dec 21, 2023 | 28.74 | 28.85 | 28.64 | 28.84 | 1,156,644 | +0.35(+1.23%) |
Dec 20, 2023 | 28.77 | 28.84 | 28.46 | 28.48 | 1,088,545 | -0.39(-1.35%) |
Dec 19, 2023 | 28.76 | 28.87 | 28.72 | 28.87 | 1,126,493 | +0.33(+1.16%) |
Dec 18, 2023 | 28.58 | 28.59 | 28.45 | 28.54 | 1,586,003 | -0.03(-0.10%) |
Dec 15, 2023 | 28.67 | 28.72 | 28.56 | 28.57 | 2,097,061 | -0.30(-1.05%) |
Dec 14, 2023 | 28.85 | 28.98 | 28.71 | 28.87 | 1,981,790 | +0.09(+0.31%) |
Dec 13, 2023 | 28.40 | 28.81 | 28.24 | 28.79 | 1,835,470 | +0.38(+1.34%) |
Dec 12, 2023 | 28.34 | 28.42 | 28.25 | 28.40 | 836,166 | +0.06(+0.21%) |
Dec 11, 2023 | 28.17 | 28.36 | 28.17 | 28.35 | 765,609 | +0.04(+0.14%) |
Dec 08, 2023 | 28.10 | 28.34 | 28.10 | 28.31 | 2,268,535 | +0.11(+0.38%) |
Dec 07, 2023 | 28.13 | 28.23 | 28.05 | 28.20 | 1,910,435 | +0.13(+0.45%) |
Dec 06, 2023 | 28.21 | 28.32 | 28.05 | 28.07 | 1,251,170 | +0.07(+0.24%) |
Dec 05, 2023 | 27.97 | 28.08 | 27.92 | 28.00 | 1,355,547 | +0.05(+0.17%) |
Dec 04, 2023 | 27.83 | 27.96 | 27.79 | 27.96 | 1,360,215 | -0.09(-0.31%) |
Dec 01, 2023 | 27.76 | 28.07 | 27.74 | 28.04 | 2,867,670 | +0.31(+1.13%) |
Nov 30, 2023 | 27.81 | 27.81 | 27.67 | 27.73 | 2,278,108 | -0.12(-0.42%) |
Nov 29, 2023 | 27.84 | 27.96 | 27.78 | 27.85 | 1,175,186 | +0.28(+1.03%) |
Nov 28, 2023 | 27.46 | 27.64 | 27.43 | 27.57 | 1,718,089 | +0.11(+0.39%) |
Nov 27, 2023 | 27.46 | 27.49 | 27.38 | 27.46 | 944,104 | -0.09(-0.32%) |
Nov 24, 2023 | 27.42 | 27.56 | 27.42 | 27.55 | 607,990 | +0.26(+0.97%) |
Nov 22, 2023 | 27.30 | 27.32 | 27.17 | 27.28 | 1,257,816 | +0.05(+0.18%) |
Nov 21, 2023 | 27.39 | 27.39 | 27.19 | 27.23 | 1,165,854 | -0.17(-0.61%) |
Nov 20, 2023 | 27.23 | 27.43 | 27.23 | 27.40 | 1,139,768 | +0.08(+0.29%) |
Nov 17, 2023 | 27.21 | 27.33 | 27.16 | 27.32 | 961,003 | +0.35(+1.30%) |
Nov 16, 2023 | 27.00 | 27.11 | 26.89 | 26.97 | 1,183,674 | +0.12(+0.44%) |
Nov 15, 2023 | 26.82 | 26.94 | 26.78 | 26.85 | 1,333,816 | +0.15(+0.55%) |
Nov 14, 2023 | 26.44 | 26.74 | 26.44 | 26.71 | 2,113,179 | +0.93(+3.60%) |
Nov 13, 2023 | 25.59 | 25.81 | 25.56 | 25.78 | 2,067,894 | +0.07(+0.27%) |
Nov 10, 2023 | 25.58 | 25.73 | 25.42 | 25.71 | 1,408,418 | +0.10(+0.38%) |
Nov 09, 2023 | 25.85 | 25.89 | 25.59 | 25.61 | 2,211,537 | +0.01(+0.04%) |
Nov 08, 2023 | 25.54 | 25.64 | 25.50 | 25.60 | 3,542,911 | +0.20(+0.77%) |
Nov 07, 2023 | 25.31 | 25.47 | 25.28 | 25.41 | 2,745,023 | -0.03(-0.12%) |
Nov 06, 2023 | 25.52 | 25.54 | 25.37 | 25.44 | 1,045,627 | -0.09(-0.34%) |
Nov 03, 2023 | 25.57 | 25.69 | 25.49 | 25.52 | 1,787,693 | +0.23(+0.93%) |
Nov 02, 2023 | 25.27 | 25.34 | 25.14 | 25.29 | 1,833,276 | +0.54(+2.17%) |