Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 38.90 | 40.64 | 38.73 | 39.45 | 7,302,310 | -0.43(-1.08%) |
Jun 10, 2024 | 38.15 | 40.35 | 38.02 | 39.88 | 4,054,044 | +1.91(+5.03%) |
Jun 07, 2024 | 38.40 | 38.70 | 37.29 | 37.97 | 2,041,627 | -0.64(-1.66%) |
Jun 06, 2024 | 38.45 | 39.30 | 37.78 | 38.61 | 3,118,513 | +0.22(+0.57%) |
Jun 05, 2024 | 36.01 | 39.29 | 36.00 | 38.39 | 5,676,800 | +2.73(+7.66%) |
Jun 04, 2024 | 35.25 | 35.84 | 34.61 | 35.66 | 1,400,974 | +0.59(+1.68%) |
Jun 03, 2024 | 35.50 | 35.67 | 34.66 | 35.07 | 1,510,704 | -0.32(-0.90%) |
May 31, 2024 | 36.10 | 36.10 | 34.09 | 35.39 | 2,806,820 | -0.29(-0.81%) |
May 30, 2024 | 36.24 | 36.85 | 35.39 | 35.68 | 2,773,720 | -0.78(-2.14%) |
May 29, 2024 | 34.75 | 36.47 | 34.51 | 36.46 | 2,767,173 | +1.16(+3.29%) |
May 28, 2024 | 34.72 | 35.71 | 34.28 | 35.30 | 2,531,763 | +1.20(+3.52%) |
May 24, 2024 | 34.53 | 34.75 | 34.04 | 34.10 | 1,589,520 | -0.16(-0.47%) |
May 23, 2024 | 35.85 | 35.95 | 33.90 | 34.26 | 2,658,385 | -1.67(-4.65%) |
May 22, 2024 | 36.32 | 36.99 | 35.76 | 35.93 | 2,130,939 | -0.36(-0.99%) |
May 21, 2024 | 36.76 | 36.76 | 36.24 | 36.29 | 1,585,542 | -0.48(-1.31%) |
May 20, 2024 | 36.92 | 37.26 | 36.18 | 36.77 | 2,006,803 | +0.07(+0.19%) |
May 17, 2024 | 37.76 | 37.78 | 36.24 | 36.70 | 3,405,998 | -1.08(-2.86%) |
May 16, 2024 | 38.25 | 38.41 | 37.21 | 37.78 | 2,862,537 | +0.19(+0.51%) |
May 15, 2024 | 36.71 | 38.01 | 36.53 | 37.59 | 4,475,003 | +1.52(+4.21%) |
May 14, 2024 | 35.45 | 36.32 | 35.04 | 36.07 | 4,301,253 | +0.89(+2.53%) |
May 13, 2024 | 35.00 | 36.20 | 34.71 | 35.18 | 5,978,667 | -0.85(-2.36%) |
May 10, 2024 | 34.32 | 36.25 | 34.12 | 36.03 | 5,745,529 | +3.23(+9.85%) |
May 09, 2024 | 32.41 | 32.94 | 31.60 | 32.80 | 3,660,105 | +1.03(+3.24%) |
May 08, 2024 | 31.15 | 32.88 | 30.14 | 31.77 | 9,788,751 | +3.35(+11.79%) |
May 07, 2024 | 28.25 | 28.50 | 27.87 | 28.42 | 3,565,526 | +0.08(+0.28%) |
May 06, 2024 | 27.50 | 28.36 | 27.48 | 28.34 | 3,106,188 | +1.05(+3.85%) |
May 03, 2024 | 27.40 | 27.69 | 26.85 | 27.29 | 1,901,157 | +0.34(+1.26%) |
May 02, 2024 | 27.34 | 27.66 | 26.91 | 26.95 | 1,401,105 | -0.05(-0.19%) |
May 01, 2024 | 27.52 | 27.85 | 26.90 | 27.00 | 2,659,269 | -1.16(-4.12%) |
Apr 30, 2024 | 28.04 | 28.44 | 27.76 | 28.16 | 1,514,209 | -0.19(-0.67%) |
Apr 29, 2024 | 28.70 | 28.88 | 28.11 | 28.35 | 1,921,983 | -0.24(-0.84%) |
Apr 26, 2024 | 28.80 | 28.96 | 28.44 | 28.59 | 1,064,485 | -0.30(-1.04%) |
Apr 25, 2024 | 28.36 | 29.03 | 28.01 | 28.89 | 1,444,427 | +0.36(+1.26%) |
Apr 24, 2024 | 28.75 | 28.94 | 28.20 | 28.53 | 1,439,665 | -0.28(-0.97%) |
Apr 23, 2024 | 28.89 | 29.52 | 28.79 | 28.81 | 1,889,498 | +0.01(+0.03%) |
Apr 22, 2024 | 29.96 | 30.05 | 28.52 | 28.80 | 2,302,213 | -1.17(-3.90%) |
Apr 19, 2024 | 30.02 | 30.38 | 29.74 | 29.97 | 1,694,784 | -0.20(-0.66%) |
Apr 18, 2024 | 30.66 | 31.20 | 30.13 | 30.17 | 1,657,855 | -0.43(-1.41%) |
Apr 17, 2024 | 32.01 | 32.01 | 30.26 | 30.60 | 3,340,954 | -1.14(-3.59%) |
Apr 16, 2024 | 31.62 | 31.93 | 31.16 | 31.74 | 1,329,341 | -0.11(-0.35%) |
Apr 15, 2024 | 32.10 | 32.70 | 31.84 | 31.85 | 1,218,245 | -0.10(-0.31%) |
Apr 12, 2024 | 32.82 | 33.02 | 31.79 | 31.95 | 1,474,767 | -0.94(-2.86%) |
Apr 11, 2024 | 32.69 | 32.94 | 31.89 | 32.89 | 1,482,693 | +0.15(+0.46%) |
Apr 10, 2024 | 32.18 | 33.40 | 32.10 | 32.74 | 1,384,335 | +0.04(+0.12%) |
Apr 09, 2024 | 32.44 | 32.95 | 32.12 | 32.70 | 1,709,537 | +0.34(+1.05%) |
Apr 08, 2024 | 33.10 | 33.20 | 32.24 | 32.36 | 1,320,311 | -0.51(-1.55%) |
Apr 05, 2024 | 32.45 | 32.97 | 32.17 | 32.87 | 1,585,741 | +0.38(+1.17%) |
Apr 04, 2024 | 32.88 | 33.68 | 32.26 | 32.49 | 2,116,662 | -0.22(-0.67%) |
Apr 03, 2024 | 32.20 | 33.21 | 32.11 | 32.71 | 2,205,462 | +1.07(+3.38%) |
Apr 02, 2024 | 32.56 | 32.56 | 31.46 | 31.64 | 1,876,737 | -1.30(-3.95%) |
Apr 01, 2024 | 33.12 | 33.40 | 32.69 | 32.94 | 1,657,627 | -0.06(-0.18%) |
Mar 28, 2024 | 33.33 | 32.94 | 32.94 | 33.00 | 1,451,468 | -0.15(-0.45%) |
Mar 27, 2024 | 33.20 | 33.29 | 32.02 | 33.15 | 2,358,059 | +0.07(+0.21%) |
Mar 26, 2024 | 33.80 | 33.81 | 32.91 | 33.08 | 1,815,734 | -0.46(-1.37%) |
Mar 25, 2024 | 33.65 | 34.02 | 33.35 | 33.54 | 2,375,611 | -0.03(-0.09%) |
Mar 22, 2024 | 33.35 | 33.89 | 32.66 | 33.57 | 9,769,939 | -2.05(-5.76%) |
Mar 21, 2024 | 34.25 | 36.17 | 34.25 | 35.62 | 2,366,924 | +1.38(+4.03%) |
Mar 20, 2024 | 33.84 | 34.68 | 33.50 | 34.24 | 1,671,379 | +0.53(+1.57%) |
Mar 19, 2024 | 34.00 | 34.77 | 33.29 | 33.71 | 2,051,759 | -0.44(-1.29%) |
Mar 18, 2024 | 34.00 | 34.43 | 33.84 | 34.15 | 1,088,174 | +0.21(+0.62%) |
Mar 15, 2024 | 33.72 | 34.19 | 33.42 | 33.94 | 1,272,082 | +0.16(+0.47%) |
Mar 14, 2024 | 34.34 | 35.03 | 33.40 | 33.78 | 2,366,362 | -0.59(-1.72%) |
Mar 13, 2024 | 33.74 | 34.49 | 33.57 | 34.37 | 2,111,911 | +0.68(+2.02%) |
Mar 12, 2024 | 31.92 | 34.26 | 31.82 | 33.69 | 3,881,517 | +1.88(+5.91%) |
Mar 11, 2024 | 30.28 | 32.25 | 30.19 | 31.81 | 3,628,659 | +1.57(+5.19%) |
Mar 08, 2024 | 30.15 | 30.61 | 30.00 | 30.24 | 1,417,905 | +0.32(+1.07%) |
Mar 07, 2024 | 30.34 | 30.68 | 29.77 | 29.92 | 1,435,131 | -0.14(-0.47%) |
Mar 06, 2024 | 30.61 | 30.88 | 29.62 | 30.06 | 1,510,279 | -0.30(-0.99%) |
Mar 05, 2024 | 30.25 | 30.93 | 30.14 | 30.36 | 1,523,374 | -0.16(-0.52%) |
Mar 04, 2024 | 30.00 | 30.84 | 29.90 | 30.52 | 3,045,136 | +0.85(+2.86%) |
Mar 01, 2024 | 29.04 | 29.86 | 28.65 | 29.67 | 1,720,381 | +0.54(+1.85%) |
Feb 29, 2024 | 28.83 | 29.43 | 28.34 | 29.13 | 2,329,875 | +0.43(+1.50%) |
Feb 28, 2024 | 28.61 | 29.52 | 28.29 | 28.70 | 8,331,329 | -1.03(-3.46%) |
Feb 27, 2024 | 28.91 | 29.93 | 28.55 | 29.73 | 2,251,861 | +0.92(+3.19%) |
Feb 26, 2024 | 28.59 | 30.07 | 28.27 | 28.81 | 3,162,833 | +0.11(+0.38%) |
Feb 23, 2024 | 27.38 | 28.75 | 26.87 | 28.70 | 3,238,535 | +1.30(+4.74%) |
Feb 22, 2024 | 28.77 | 29.21 | 26.38 | 27.40 | 6,039,535 | +0.36(+1.33%) |
Feb 21, 2024 | 27.09 | 27.60 | 26.75 | 27.04 | 2,899,473 | -0.10(-0.37%) |
Feb 20, 2024 | 27.43 | 27.60 | 27.14 | 27.14 | 1,550,853 | -0.26(-0.95%) |
Feb 16, 2024 | 27.34 | 27.72 | 27.17 | 27.40 | 1,294,157 | -0.08(-0.29%) |
Feb 15, 2024 | 27.64 | 27.76 | 27.22 | 27.48 | 865,203 | -0.06(-0.22%) |
Feb 14, 2024 | 26.96 | 27.56 | 26.32 | 27.54 | 1,345,264 | +0.96(+3.61%) |
Feb 13, 2024 | 27.17 | 27.35 | 26.39 | 26.58 | 1,328,755 | -1.20(-4.32%) |
Feb 12, 2024 | 27.19 | 27.96 | 27.15 | 27.78 | 1,406,547 | +0.79(+2.93%) |
Feb 09, 2024 | 26.50 | 27.01 | 26.30 | 26.99 | 1,197,288 | +0.60(+2.27%) |
Feb 08, 2024 | 25.63 | 26.40 | 25.50 | 26.39 | 1,208,332 | +0.64(+2.49%) |
Feb 07, 2024 | 25.77 | 25.94 | 25.46 | 25.75 | 1,097,685 | +0.00(+0.00%) |
Feb 06, 2024 | 25.89 | 26.08 | 25.65 | 25.75 | 1,623,501 | -0.20(-0.77%) |
Feb 05, 2024 | 26.50 | 26.55 | 25.83 | 25.95 | 1,412,274 | -0.82(-3.06%) |
Feb 02, 2024 | 26.82 | 26.89 | 26.50 | 26.77 | 958,876 | -0.38(-1.40%) |
Feb 01, 2024 | 26.94 | 27.16 | 26.38 | 27.15 | 977,677 | +0.30(+1.12%) |
Jan 31, 2024 | 27.74 | 27.86 | 26.75 | 26.85 | 907,130 | -0.76(-2.75%) |
Jan 30, 2024 | 27.50 | 27.62 | 27.20 | 27.61 | 888,445 | -0.05(-0.18%) |
Jan 29, 2024 | 27.49 | 27.78 | 27.15 | 27.66 | 823,144 | +0.16(+0.58%) |
Jan 26, 2024 | 27.62 | 27.97 | 27.30 | 27.50 | 868,194 | -0.07(-0.25%) |
Jan 25, 2024 | 27.48 | 27.76 | 27.15 | 27.57 | 987,370 | +0.08(+0.29%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.10 | 27.49 | 1,011,612 | -0.03(-0.11%) |
Jan 23, 2024 | 27.47 | 27.69 | 27.11 | 27.52 | 1,228,101 | +0.22(+0.81%) |
Jan 22, 2024 | 28.40 | 28.84 | 26.98 | 27.30 | 1,849,492 | -0.92(-3.26%) |
Jan 19, 2024 | 27.76 | 28.34 | 27.13 | 28.22 | 1,528,143 | +0.54(+1.95%) |
Jan 18, 2024 | 28.29 | 28.43 | 27.68 | 27.68 | 1,489,052 | -0.43(-1.53%) |
Jan 17, 2024 | 27.49 | 28.18 | 27.37 | 28.11 | 1,211,931 | +0.38(+1.37%) |
Jan 16, 2024 | 28.80 | 28.81 | 27.68 | 27.73 | 1,437,871 | -0.13(-0.47%) |
Jan 12, 2024 | 28.18 | 28.64 | 27.77 | 27.86 | 959,339 | -0.31(-1.10%) |
Jan 11, 2024 | 29.51 | 29.59 | 28.16 | 28.17 | 1,480,495 | -1.31(-4.44%) |
Jan 10, 2024 | 28.70 | 29.76 | 28.64 | 29.48 | 1,601,001 | +0.85(+2.97%) |
Jan 09, 2024 | 29.47 | 29.62 | 28.59 | 28.63 | 2,210,660 | -1.06(-3.57%) |
Jan 08, 2024 | 31.24 | 31.50 | 28.34 | 29.69 | 3,996,939 | -1.42(-4.56%) |
Jan 05, 2024 | 30.90 | 31.78 | 30.80 | 31.11 | 1,860,133 | +0.10(+0.32%) |
Jan 04, 2024 | 31.06 | 31.17 | 30.45 | 31.01 | 1,255,429 | -0.02(-0.06%) |
Jan 03, 2024 | 30.57 | 31.80 | 30.44 | 31.03 | 990,533 | -0.03(-0.10%) |
Jan 02, 2024 | 31.45 | 31.93 | 30.76 | 31.06 | 1,254,022 | -0.61(-1.93%) |
Dec 29, 2023 | 31.75 | 32.19 | 31.60 | 31.67 | 1,147,467 | -0.23(-0.72%) |
Dec 28, 2023 | 31.90 | 32.31 | 31.77 | 31.90 | 1,565,692 | -0.10(-0.31%) |
Dec 27, 2023 | 31.07 | 32.00 | 30.89 | 32.00 | 1,366,047 | +1.06(+3.43%) |
Dec 26, 2023 | 30.41 | 31.23 | 30.29 | 30.94 | 2,092,316 | -0.11(-0.35%) |
Dec 22, 2023 | 29.80 | 31.23 | 29.55 | 31.05 | 2,385,498 | +1.29(+4.33%) |
Dec 21, 2023 | 29.38 | 29.96 | 29.10 | 29.76 | 1,766,674 | +1.12(+3.91%) |
Dec 20, 2023 | 29.39 | 29.76 | 28.64 | 28.64 | 1,293,638 | -0.85(-2.88%) |
Dec 19, 2023 | 29.45 | 29.72 | 29.06 | 29.49 | 1,549,562 | -0.09(-0.30%) |
Dec 18, 2023 | 29.76 | 30.09 | 29.03 | 29.58 | 1,173,595 | -0.30(-1.00%) |
Dec 15, 2023 | 30.79 | 30.85 | 29.53 | 29.88 | 1,249,718 | -0.80(-2.61%) |
Dec 14, 2023 | 29.85 | 30.79 | 29.66 | 30.68 | 3,328,135 | +1.16(+3.93%) |
Dec 13, 2023 | 29.25 | 29.64 | 28.43 | 29.52 | 1,253,830 | +0.30(+1.03%) |
Dec 12, 2023 | 28.69 | 29.27 | 28.13 | 29.22 | 873,853 | +0.52(+1.81%) |
Dec 11, 2023 | 27.66 | 28.85 | 27.57 | 28.70 | 1,236,410 | +1.04(+3.76%) |
Dec 08, 2023 | 27.50 | 27.83 | 27.14 | 27.66 | 781,038 | +0.11(+0.40%) |
Dec 07, 2023 | 27.56 | 27.70 | 26.96 | 27.55 | 924,230 | -0.05(-0.18%) |
Dec 06, 2023 | 27.31 | 28.56 | 27.01 | 27.60 | 1,797,806 | +0.59(+2.18%) |
Dec 05, 2023 | 27.11 | 27.28 | 26.78 | 27.01 | 1,129,758 | -0.40(-1.46%) |
Dec 04, 2023 | 28.24 | 28.38 | 27.23 | 27.41 | 1,536,232 | -0.89(-3.14%) |
Dec 01, 2023 | 27.10 | 28.44 | 26.85 | 28.30 | 2,371,941 | +1.57(+5.87%) |
Nov 30, 2023 | 29.54 | 29.71 | 26.62 | 26.73 | 3,174,227 | -2.92(-9.85%) |
Nov 29, 2023 | 29.75 | 29.95 | 29.30 | 29.65 | 1,164,929 | +0.02(+0.07%) |
Nov 28, 2023 | 29.03 | 29.71 | 29.03 | 29.63 | 1,363,284 | +0.19(+0.65%) |
Nov 27, 2023 | 28.87 | 29.51 | 28.70 | 29.44 | 1,199,091 | +0.51(+1.76%) |
Nov 24, 2023 | 28.89 | 29.20 | 28.77 | 28.93 | 423,511 | +0.04(+0.14%) |
Nov 22, 2023 | 28.57 | 29.05 | 28.28 | 28.89 | 965,331 | +0.39(+1.37%) |
Nov 21, 2023 | 28.63 | 28.70 | 28.11 | 28.50 | 835,372 | -0.32(-1.11%) |
Nov 20, 2023 | 28.66 | 29.10 | 28.07 | 28.82 | 2,123,404 | +0.97(+3.48%) |
Nov 17, 2023 | 27.42 | 27.86 | 27.07 | 27.85 | 1,044,706 | +0.75(+2.77%) |
Nov 16, 2023 | 27.77 | 28.05 | 27.06 | 27.10 | 2,624,752 | -1.75(-6.07%) |
Nov 15, 2023 | 28.50 | 29.03 | 28.20 | 28.85 | 1,272,262 | +0.63(+2.23%) |
Nov 14, 2023 | 27.60 | 28.30 | 27.50 | 28.22 | 1,616,264 | +1.18(+4.36%) |
Nov 13, 2023 | 27.49 | 27.79 | 26.90 | 27.04 | 775,149 | -0.49(-1.78%) |
Nov 10, 2023 | 27.05 | 27.59 | 26.77 | 27.53 | 1,154,363 | +0.39(+1.44%) |
Nov 09, 2023 | 27.12 | 28.02 | 26.80 | 27.14 | 1,834,116 | +0.26(+0.97%) |
Nov 08, 2023 | 28.76 | 28.89 | 25.78 | 26.88 | 3,176,039 | +0.24(+0.90%) |
Nov 07, 2023 | 26.64 | 27.05 | 26.16 | 26.64 | 1,982,737 | +0.04(+0.15%) |
Nov 06, 2023 | 26.87 | 27.20 | 25.96 | 26.60 | 1,032,434 | +0.11(+0.42%) |
Nov 03, 2023 | 26.05 | 26.59 | 25.97 | 26.49 | 858,060 | +0.53(+2.04%) |
Nov 02, 2023 | 24.38 | 26.09 | 24.34 | 25.96 | 1,420,018 | +2.01(+8.39%) |