Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 36.31 | 36.31 | 35.93 | 36.27 | 19,246 | +0.12(+0.33%) |
Jun 12, 2024 | 36.30 | 36.30 | 36.15 | 36.15 | 1,817 | +0.65(+1.83%) |
Jun 11, 2024 | 35.15 | 35.50 | 35.13 | 35.50 | 34,544 | +0.12(+0.34%) |
Jun 10, 2024 | 35.17 | 35.41 | 35.17 | 35.38 | 3,237 | +0.11(+0.31%) |
Jun 07, 2024 | 35.36 | 35.36 | 35.26 | 35.27 | 17,534 | -0.07(-0.20%) |
Jun 06, 2024 | 35.45 | 35.45 | 35.25 | 35.34 | 13,375 | -0.03(-0.09%) |
Jun 05, 2024 | 35.01 | 35.37 | 35.01 | 35.37 | 9,039 | +0.67(+1.92%) |
Jun 04, 2024 | 34.52 | 34.70 | 34.43 | 34.70 | 4,163 | +0.03(+0.09%) |
Jun 03, 2024 | 34.67 | 34.70 | 34.49 | 34.67 | 3,325 | +0.12(+0.36%) |
May 31, 2024 | 34.07 | 34.55 | 34.05 | 34.55 | 28,813 | +0.34(+0.99%) |
May 30, 2024 | 34.31 | 34.34 | 34.16 | 34.21 | 8,216 | -0.30(-0.88%) |
May 29, 2024 | 34.50 | 34.62 | 34.48 | 34.51 | 2,732 | -0.34(-0.96%) |
May 28, 2024 | 34.83 | 34.93 | 34.76 | 34.85 | 4,092 | -0.01(-0.02%) |
May 24, 2024 | 34.96 | 34.96 | 34.83 | 34.85 | 10,974 | +0.31(+0.90%) |
May 23, 2024 | 35.22 | 35.22 | 34.53 | 34.54 | 1,377 | -0.40(-1.15%) |
May 22, 2024 | 35.17 | 35.17 | 34.84 | 34.94 | 5,349 | -0.23(-0.65%) |
May 21, 2024 | 34.88 | 35.17 | 34.88 | 35.17 | 8,978 | +0.16(+0.45%) |
May 20, 2024 | 35.00 | 35.21 | 34.98 | 35.01 | 12,292 | +0.07(+0.19%) |
May 17, 2024 | 34.97 | 35.02 | 34.84 | 34.95 | 8,535 | -0.06(-0.18%) |
May 16, 2024 | 35.15 | 35.22 | 35.01 | 35.01 | 10,867 | -0.09(-0.27%) |
May 15, 2024 | 34.81 | 35.10 | 34.74 | 35.10 | 2,287 | +0.54(+1.57%) |
May 14, 2024 | 34.27 | 34.56 | 34.23 | 34.56 | 2,010 | +0.32(+0.93%) |
May 13, 2024 | 34.26 | 34.27 | 34.23 | 34.24 | 5,172 | -0.05(-0.14%) |
May 10, 2024 | 34.25 | 34.29 | 34.21 | 34.29 | 1,833 | +0.04(+0.12%) |
May 09, 2024 | 34.01 | 34.25 | 33.97 | 34.25 | 9,744 | +0.21(+0.62%) |
May 08, 2024 | 33.76 | 34.04 | 33.76 | 34.04 | 3,528 | -0.01(-0.03%) |
May 07, 2024 | 34.09 | 34.11 | 33.99 | 34.05 | 4,321 | +0.12(+0.36%) |
May 06, 2024 | 33.77 | 33.93 | 33.77 | 33.93 | 6,069 | +0.41(+1.23%) |
May 03, 2024 | 33.47 | 33.56 | 33.43 | 33.52 | 19,162 | +0.55(+1.66%) |
May 02, 2024 | 32.97 | 33.04 | 32.93 | 32.97 | 3,588 | +0.25(+0.75%) |
May 01, 2024 | 32.71 | 32.77 | 32.71 | 32.72 | 2,278 | -0.18(-0.53%) |
Apr 30, 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 6,877 | -0.64(-1.91%) |
Apr 29, 2024 | 33.57 | 33.57 | 33.35 | 33.54 | 3,142 | +0.18(+0.53%) |
Apr 26, 2024 | 33.37 | 33.46 | 33.31 | 33.36 | 5,178 | +0.39(+1.19%) |
Apr 25, 2024 | 32.83 | 33.00 | 32.81 | 32.97 | 624 | -0.21(-0.64%) |
Apr 24, 2024 | 33.07 | 33.20 | 33.07 | 33.19 | 2,213 | +0.03(+0.10%) |
Apr 23, 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 4,214 | +0.33(+1.01%) |
Apr 22, 2024 | 32.58 | 32.92 | 32.58 | 32.82 | 7,185 | +0.32(+0.99%) |
Apr 19, 2024 | 32.74 | 32.74 | 32.38 | 32.50 | 12,740 | -0.31(-0.93%) |
Apr 18, 2024 | 32.87 | 32.90 | 32.80 | 32.80 | 6,962 | -0.14(-0.42%) |
Apr 17, 2024 | 33.35 | 33.35 | 32.90 | 32.94 | 3,546 | -0.25(-0.74%) |
Apr 16, 2024 | 33.16 | 33.32 | 33.09 | 33.19 | 6,754 | -0.14(-0.43%) |
Apr 15, 2024 | 33.92 | 33.96 | 33.30 | 33.33 | 4,701 | -0.41(-1.22%) |
Apr 12, 2024 | 34.14 | 34.14 | 33.69 | 33.74 | 4,759 | -0.74(-2.15%) |
Apr 11, 2024 | 34.01 | 34.48 | 33.95 | 34.48 | 5,801 | +0.34(+0.99%) |
Apr 10, 2024 | 33.78 | 34.14 | 33.78 | 34.14 | 4,704 | -0.39(-1.12%) |
Apr 09, 2024 | 34.18 | 34.55 | 34.18 | 34.53 | 3,634 | +0.06(+0.18%) |
Apr 08, 2024 | 34.64 | 34.64 | 34.46 | 34.47 | 4,900 | -0.09(-0.27%) |
Apr 05, 2024 | 34.29 | 34.70 | 34.26 | 34.56 | 8,049 | +0.49(+1.44%) |
Apr 04, 2024 | 35.01 | 35.01 | 34.07 | 34.07 | 1,432 | -0.61(-1.76%) |
Apr 03, 2024 | 34.68 | 34.78 | 34.50 | 34.68 | 10,749 | +0.10(+0.29%) |
Apr 02, 2024 | 34.49 | 34.59 | 34.42 | 34.58 | 4,907 | -0.35(-1.00%) |
Apr 01, 2024 | 35.12 | 35.12 | 34.75 | 34.93 | 39,768 | -0.11(-0.31%) |
Mar 28, 2024 | 34.98 | 35.11 | 34.95 | 35.03 | 3,145 | +0.06(+0.17%) |
Mar 27, 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 6,291 | +0.40(+1.16%) |
Mar 26, 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 5,150 | -0.11(-0.33%) |
Mar 25, 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 7,695 | -0.21(-0.59%) |
Mar 22, 2024 | 34.95 | 34.95 | 34.81 | 34.89 | 4,042 | -0.06(-0.16%) |
Mar 21, 2024 | 34.93 | 35.10 | 34.93 | 34.95 | 9,845 | +0.23(+0.65%) |
Mar 20, 2024 | 34.29 | 34.79 | 34.29 | 34.72 | 1,422 | +0.39(+1.13%) |
Mar 19, 2024 | 34.01 | 34.33 | 33.97 | 34.33 | 26,096 | +0.29(+0.84%) |
Mar 18, 2024 | 34.13 | 34.24 | 34.05 | 34.05 | 7,654 | +0.29(+0.87%) |
Mar 15, 2024 | 33.92 | 33.92 | 33.67 | 33.75 | 5,794 | -0.31(-0.92%) |
Mar 14, 2024 | 34.13 | 34.13 | 33.95 | 34.07 | 3,529 | -0.15(-0.45%) |
Mar 13, 2024 | 34.39 | 34.39 | 34.19 | 34.22 | 2,543 | -0.14(-0.41%) |
Mar 12, 2024 | 34.03 | 34.37 | 34.03 | 34.36 | 6,678 | +0.51(+1.49%) |
Mar 11, 2024 | 33.71 | 33.85 | 33.71 | 33.85 | 5,437 | +0.01(+0.02%) |
Mar 08, 2024 | 34.26 | 34.46 | 33.85 | 33.85 | 65,938 | -0.34(-0.98%) |
Mar 07, 2024 | 33.94 | 34.23 | 33.94 | 34.18 | 9,786 | +0.55(+1.63%) |
Mar 06, 2024 | 33.54 | 33.64 | 33.54 | 33.64 | 4,782 | +0.29(+0.87%) |
Mar 05, 2024 | 33.59 | 33.59 | 33.18 | 33.35 | 4,552 | -0.56(-1.65%) |
Mar 04, 2024 | 34.12 | 34.12 | 33.91 | 33.91 | 4,263 | -0.07(-0.21%) |
Mar 01, 2024 | 33.57 | 34.00 | 33.57 | 33.98 | 6,779 | +0.38(+1.13%) |
Feb 29, 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 869 | +0.39(+1.18%) |
Feb 28, 2024 | 33.27 | 33.30 | 33.20 | 33.20 | 4,896 | -0.14(-0.42%) |
Feb 27, 2024 | 33.23 | 33.35 | 33.16 | 33.35 | 3,287 | +0.07(+0.20%) |
Feb 26, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 5,146 | -0.23(-0.68%) |
Feb 23, 2024 | 33.49 | 33.51 | 33.49 | 33.51 | 1,927 | +0.04(+0.11%) |
Feb 22, 2024 | 33.12 | 33.50 | 33.11 | 33.47 | 65,992 | +1.06(+3.27%) |
Feb 21, 2024 | 32.17 | 32.41 | 32.15 | 32.41 | 5,083 | +0.08(+0.24%) |
Feb 20, 2024 | 32.58 | 32.58 | 32.27 | 32.33 | 67,981 | -0.39(-1.20%) |
Feb 16, 2024 | 32.81 | 32.92 | 32.65 | 32.73 | 7,342 | -0.17(-0.51%) |
Feb 15, 2024 | 32.81 | 32.89 | 32.81 | 32.89 | 1,406 | +0.29(+0.90%) |
Feb 14, 2024 | 32.39 | 32.61 | 32.34 | 32.60 | 3,662 | +0.43(+1.34%) |
Feb 13, 2024 | 32.33 | 32.33 | 32.01 | 32.17 | 3,384 | -0.63(-1.94%) |
Feb 12, 2024 | 32.84 | 33.05 | 32.80 | 32.81 | 68,181 | -0.04(-0.11%) |
Feb 09, 2024 | 32.54 | 32.85 | 32.54 | 32.84 | 7,894 | +0.30(+0.91%) |
Feb 08, 2024 | 32.50 | 32.62 | 32.49 | 32.54 | 3,445 | +0.03(+0.09%) |
Feb 07, 2024 | 32.21 | 32.55 | 32.21 | 32.51 | 34,680 | +0.37(+1.16%) |
Feb 06, 2024 | 32.05 | 32.16 | 31.99 | 32.14 | 3,871 | +0.12(+0.38%) |
Feb 05, 2024 | 32.14 | 32.18 | 32.02 | 32.02 | 35,574 | -0.25(-0.79%) |
Feb 02, 2024 | 32.04 | 32.27 | 32.04 | 32.27 | 3,400 | +0.55(+1.73%) |
Feb 01, 2024 | 31.43 | 31.74 | 31.34 | 31.72 | 7,578 | +0.53(+1.71%) |
Jan 31, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 2,882 | -0.77(-2.40%) |
Jan 30, 2024 | 31.85 | 31.98 | 31.85 | 31.96 | 332,726 | -0.07(-0.22%) |
Jan 29, 2024 | 31.61 | 32.03 | 31.61 | 32.03 | 7,165 | +0.38(+1.20%) |
Jan 26, 2024 | 31.71 | 31.73 | 31.58 | 31.65 | 7,350 | -0.01(-0.03%) |
Jan 25, 2024 | 31.61 | 31.71 | 31.54 | 31.66 | 7,491 | +0.19(+0.59%) |
Jan 24, 2024 | 31.58 | 31.74 | 31.47 | 31.47 | 7,060 | +0.03(+0.11%) |
Jan 23, 2024 | 31.33 | 31.44 | 31.29 | 31.44 | 4,866 | +0.11(+0.34%) |
Jan 22, 2024 | 31.39 | 31.45 | 31.31 | 31.33 | 4,795 | +0.03(+0.09%) |
Jan 19, 2024 | 30.86 | 31.30 | 30.86 | 31.30 | 6,685 | +0.51(+1.66%) |
Jan 18, 2024 | 30.57 | 30.79 | 30.55 | 30.79 | 5,524 | +0.33(+1.07%) |
Jan 17, 2024 | 30.51 | 30.51 | 30.33 | 30.46 | 13,618 | -0.17(-0.55%) |
Jan 16, 2024 | 30.56 | 30.69 | 30.56 | 30.63 | 6,697 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 30.80 | 30.70 | 30.79 | 7,023 | +0.01(+0.03%) |
Jan 11, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 4,612 | -0.01(-0.03%) |
Jan 10, 2024 | 30.69 | 30.79 | 30.69 | 30.79 | 1,615 | +0.13(+0.43%) |
Jan 09, 2024 | 30.37 | 30.66 | 30.37 | 30.66 | 7,880 | -0.02(-0.05%) |
Jan 08, 2024 | 30.36 | 30.68 | 30.33 | 30.68 | 13,488 | +0.47(+1.57%) |
Jan 05, 2024 | 30.26 | 30.26 | 30.11 | 30.20 | 1,994 | +0.04(+0.14%) |
Jan 04, 2024 | 30.34 | 30.44 | 30.16 | 30.16 | 2,866 | -0.12(-0.39%) |
Jan 03, 2024 | 30.32 | 30.37 | 30.28 | 30.28 | 9,074 | -0.26(-0.85%) |
Jan 02, 2024 | 30.45 | 30.64 | 30.44 | 30.54 | 7,877 | -0.22(-0.72%) |
Dec 29, 2023 | 30.91 | 30.91 | 30.65 | 30.76 | 15,181 | -0.11(-0.35%) |
Dec 28, 2023 | 30.94 | 30.97 | 30.87 | 30.87 | 52,788 | +0.04(+0.13%) |
Dec 27, 2023 | 30.67 | 30.91 | 30.67 | 30.83 | 8,514 | +0.01(+0.03%) |
Dec 26, 2023 | 30.78 | 30.86 | 30.75 | 30.82 | 3,015 | +0.14(+0.46%) |
Dec 22, 2023 | 30.82 | 30.84 | 30.59 | 30.68 | 7,058 | +0.05(+0.17%) |
Dec 21, 2023 | 30.50 | 30.63 | 30.41 | 30.63 | 3,267 | +0.30(+0.98%) |
Dec 20, 2023 | 30.64 | 30.88 | 30.33 | 30.33 | 17,918 | -0.53(-1.71%) |
Dec 19, 2023 | 30.61 | 30.86 | 30.61 | 30.86 | 12,976 | +0.26(+0.86%) |
Dec 18, 2023 | 30.59 | 30.62 | 30.56 | 30.59 | 4,567 | +0.15(+0.50%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.30 | 30.44 | 3,281 | +0.03(+0.09%) |
Dec 14, 2023 | 30.25 | 30.56 | 30.25 | 30.41 | 7,576 | +0.11(+0.37%) |
Dec 13, 2023 | 29.89 | 30.30 | 29.88 | 30.30 | 2,077 | +0.45(+1.52%) |
Dec 12, 2023 | 29.67 | 29.85 | 29.67 | 29.85 | 6,873 | +0.13(+0.42%) |
Dec 11, 2023 | 29.63 | 29.72 | 29.61 | 29.72 | 3,442 | +0.13(+0.45%) |
Dec 08, 2023 | 29.55 | 29.59 | 29.43 | 29.59 | 7,372 | +0.13(+0.45%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.37 | 29.45 | 7,327 | +0.27(+0.91%) |
Dec 06, 2023 | 29.39 | 29.39 | 29.19 | 29.19 | 10,607 | -0.12(-0.43%) |
Dec 05, 2023 | 29.38 | 29.39 | 29.27 | 29.31 | 12,476 | -0.04(-0.14%) |
Dec 04, 2023 | 29.21 | 29.35 | 29.18 | 29.35 | 11,580 | -0.18(-0.62%) |
Dec 01, 2023 | 29.04 | 29.55 | 29.04 | 29.54 | 8,250 | +0.20(+0.67%) |
Nov 30, 2023 | 29.19 | 29.34 | 29.15 | 29.34 | 5,729 | +0.13(+0.45%) |
Nov 29, 2023 | 29.48 | 29.48 | 29.21 | 29.21 | 9,779 | -0.03(-0.09%) |
Nov 28, 2023 | 29.16 | 29.31 | 29.16 | 29.23 | 6,578 | +0.03(+0.09%) |
Nov 27, 2023 | 29.24 | 29.27 | 29.21 | 29.21 | 1,647 | -0.06(-0.19%) |
Nov 24, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 2,916 | +0.04(+0.15%) |
Nov 22, 2023 | 29.30 | 29.31 | 29.18 | 29.22 | 8,128 | +0.08(+0.27%) |
Nov 21, 2023 | 29.15 | 29.17 | 29.06 | 29.14 | 21,344 | -0.05(-0.18%) |
Nov 20, 2023 | 29.08 | 29.27 | 29.08 | 29.19 | 18,286 | +0.19(+0.66%) |
Nov 17, 2023 | 28.89 | 29.01 | 28.89 | 29.00 | 9,419 | +0.07(+0.25%) |
Nov 16, 2023 | 28.77 | 28.93 | 28.77 | 28.93 | 1,919 | +0.03(+0.10%) |
Nov 15, 2023 | 28.99 | 28.99 | 28.89 | 28.90 | 11,838 | +0.07(+0.24%) |
Nov 14, 2023 | 28.81 | 28.91 | 28.79 | 28.83 | 4,523 | +0.60(+2.11%) |
Nov 13, 2023 | 28.17 | 28.32 | 28.17 | 28.23 | 5,462 | -0.07(-0.24%) |
Nov 10, 2023 | 27.99 | 28.30 | 27.94 | 28.30 | 9,414 | +0.48(+1.71%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.83 | 27.83 | 8,442 | -0.27(-0.95%) |
Nov 08, 2023 | 27.99 | 28.11 | 27.96 | 28.09 | 41,616 | +0.04(+0.14%) |
Nov 07, 2023 | 27.96 | 28.13 | 27.96 | 28.05 | 6,807 | +0.08(+0.29%) |
Nov 06, 2023 | 27.97 | 28.00 | 27.90 | 27.97 | 8,041 | +0.02(+0.08%) |
Nov 03, 2023 | 27.82 | 28.03 | 27.82 | 27.95 | 3,335 | +0.26(+0.94%) |
Nov 02, 2023 | 27.47 | 27.69 | 27.47 | 27.69 | 7,751 | +0.48(+1.78%) |