Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.56 | 35.70 | 35.56 | 35.60 | 495,902 | -0.07(-0.20%) |
Jun 06, 2024 | 35.79 | 35.88 | 35.60 | 35.67 | 437,375 | -0.23(-0.64%) |
Jun 05, 2024 | 35.85 | 35.91 | 35.68 | 35.90 | 419,995 | +0.20(+0.56%) |
Jun 04, 2024 | 35.70 | 35.80 | 35.56 | 35.70 | 601,086 | -0.04(-0.11%) |
Jun 03, 2024 | 35.85 | 35.85 | 35.57 | 35.74 | 479,466 | +0.17(+0.48%) |
May 31, 2024 | 35.45 | 35.61 | 35.44 | 35.57 | 794,515 | +0.16(+0.45%) |
May 30, 2024 | 35.45 | 35.46 | 35.32 | 35.41 | 2,803,501 | +0.05(+0.14%) |
May 29, 2024 | 35.44 | 35.52 | 35.30 | 35.36 | 1,098,687 | -0.05(-0.14%) |
May 28, 2024 | 35.83 | 35.85 | 35.38 | 35.41 | 1,501,512 | -0.34(-0.94%) |
May 24, 2024 | 35.64 | 35.80 | 35.52 | 35.75 | 784,428 | +0.16(+0.44%) |
May 23, 2024 | 35.48 | 35.66 | 35.38 | 35.59 | 1,047,580 | +0.11(+0.31%) |
May 22, 2024 | 35.47 | 35.58 | 35.41 | 35.48 | 808,595 | -0.07(-0.19%) |
May 21, 2024 | 35.61 | 35.67 | 35.45 | 35.55 | 1,104,525 | -0.06(-0.17%) |
May 20, 2024 | 35.41 | 35.72 | 35.33 | 35.61 | 3,541,098 | +0.21(+0.59%) |
May 17, 2024 | 35.36 | 35.43 | 35.23 | 35.40 | 3,411,256 | -1.67(-4.50%) |
May 16, 2024 | 37.10 | 37.24 | 37.01 | 37.07 | 694,232 | -0.02(-0.05%) |
May 15, 2024 | 36.95 | 37.18 | 36.95 | 37.09 | 543,411 | +0.39(+1.05%) |
May 14, 2024 | 37.00 | 37.04 | 36.61 | 36.71 | 294,594 | -0.14(-0.38%) |
May 13, 2024 | 36.43 | 36.88 | 36.43 | 36.84 | 596,215 | +0.44(+1.22%) |
May 10, 2024 | 36.50 | 36.64 | 36.37 | 36.40 | 663,040 | +0.00(+0.00%) |
May 09, 2024 | 35.92 | 36.51 | 35.89 | 36.40 | 621,608 | +0.48(+1.35%) |
May 08, 2024 | 36.09 | 36.26 | 35.88 | 35.92 | 457,933 | -0.41(-1.14%) |
May 07, 2024 | 36.47 | 36.47 | 36.17 | 36.33 | 444,004 | -0.02(-0.05%) |
May 06, 2024 | 36.36 | 36.51 | 36.25 | 36.35 | 571,275 | +0.18(+0.49%) |
May 03, 2024 | 36.37 | 36.40 | 35.89 | 36.17 | 600,072 | +0.07(+0.19%) |
May 02, 2024 | 36.41 | 36.45 | 35.99 | 36.10 | 1,238,836 | -0.10(-0.27%) |
May 01, 2024 | 36.03 | 36.63 | 35.92 | 36.20 | 765,187 | +0.12(+0.33%) |
Apr 30, 2024 | 35.96 | 36.16 | 35.80 | 36.08 | 720,482 | -0.10(-0.27%) |
Apr 29, 2024 | 36.02 | 36.39 | 35.94 | 36.18 | 600,332 | +0.25(+0.69%) |
Apr 26, 2024 | 36.21 | 36.42 | 35.86 | 35.94 | 578,168 | -0.17(-0.47%) |
Apr 25, 2024 | 36.34 | 36.62 | 35.96 | 36.10 | 656,950 | -0.46(-1.27%) |
Apr 24, 2024 | 36.44 | 36.72 | 36.15 | 36.57 | 838,144 | +0.18(+0.49%) |
Apr 23, 2024 | 36.65 | 36.83 | 36.32 | 36.39 | 1,069,549 | -0.21(-0.57%) |
Apr 22, 2024 | 36.45 | 36.81 | 36.35 | 36.60 | 718,760 | +0.18(+0.49%) |
Apr 19, 2024 | 35.81 | 36.43 | 35.79 | 36.42 | 1,383,890 | +0.62(+1.74%) |
Apr 18, 2024 | 35.61 | 35.96 | 35.60 | 35.80 | 591,849 | +0.20(+0.56%) |
Apr 17, 2024 | 35.43 | 35.74 | 35.28 | 35.60 | 914,408 | +0.33(+0.92%) |
Apr 16, 2024 | 35.32 | 35.46 | 35.11 | 35.27 | 1,145,359 | -0.23(-0.64%) |
Apr 15, 2024 | 35.46 | 35.54 | 35.01 | 35.50 | 1,127,007 | +0.19(+0.53%) |
Apr 12, 2024 | 35.36 | 35.61 | 35.28 | 35.31 | 625,855 | -0.01(-0.03%) |
Apr 11, 2024 | 35.64 | 35.66 | 35.30 | 35.32 | 600,110 | -0.15(-0.42%) |
Apr 10, 2024 | 35.08 | 35.64 | 35.07 | 35.47 | 1,077,792 | +0.06(+0.17%) |
Apr 09, 2024 | 35.51 | 35.65 | 35.32 | 35.41 | 1,043,846 | +0.05(+0.14%) |
Apr 08, 2024 | 35.69 | 35.79 | 35.36 | 35.36 | 577,299 | -0.23(-0.64%) |
Apr 05, 2024 | 35.40 | 35.68 | 35.13 | 35.59 | 441,214 | +0.00(+0.00%) |
Apr 04, 2024 | 35.78 | 35.85 | 35.49 | 35.59 | 575,042 | +0.08(+0.22%) |
Apr 03, 2024 | 35.48 | 35.79 | 35.46 | 35.51 | 578,786 | -0.10(-0.28%) |
Apr 02, 2024 | 35.61 | 35.91 | 35.59 | 35.61 | 705,854 | +0.03(+0.08%) |
Apr 01, 2024 | 36.07 | 36.10 | 35.52 | 35.58 | 432,410 | -0.41(-1.15%) |
Mar 28, 2024 | 35.85 | 36.04 | 36.04 | 35.99 | 605,861 | +0.25(+0.69%) |
Mar 27, 2024 | 35.36 | 35.77 | 35.36 | 35.75 | 1,063,477 | +0.53(+1.51%) |
Mar 26, 2024 | 35.35 | 35.42 | 35.12 | 35.21 | 963,939 | -0.11(-0.31%) |
Mar 25, 2024 | 35.46 | 35.51 | 35.26 | 35.32 | 957,502 | -0.05(-0.14%) |
Mar 22, 2024 | 35.68 | 35.80 | 35.36 | 35.37 | 1,047,916 | -0.14(-0.39%) |
Mar 21, 2024 | 35.46 | 35.52 | 35.40 | 35.51 | 975,428 | +0.10(+0.28%) |
Mar 20, 2024 | 35.18 | 35.63 | 35.12 | 35.41 | 847,843 | +0.15(+0.42%) |
Mar 19, 2024 | 35.24 | 35.54 | 35.11 | 35.26 | 1,405,541 | +0.02(+0.06%) |
Mar 18, 2024 | 35.15 | 35.38 | 35.07 | 35.24 | 663,785 | +0.06(+0.17%) |
Mar 15, 2024 | 35.08 | 35.18 | 34.98 | 35.18 | 1,054,211 | +0.09(+0.25%) |
Mar 14, 2024 | 35.06 | 35.26 | 34.93 | 35.10 | 1,568,714 | -0.05(-0.14%) |
Mar 13, 2024 | 35.44 | 35.58 | 34.88 | 35.15 | 1,852,927 | -0.26(-0.73%) |
Mar 12, 2024 | 35.08 | 35.54 | 35.02 | 35.40 | 1,834,805 | +0.33(+0.93%) |
Mar 11, 2024 | 35.29 | 35.43 | 34.97 | 35.08 | 2,017,845 | -0.32(-0.89%) |
Mar 08, 2024 | 35.56 | 35.70 | 34.85 | 35.39 | 2,605,796 | -0.40(-1.13%) |
Mar 07, 2024 | 35.36 | 35.86 | 35.31 | 35.80 | 5,382,982 | +4.11(+12.97%) |
Mar 06, 2024 | 31.71 | 31.99 | 31.53 | 31.69 | 667,204 | +0.31(+0.98%) |
Mar 05, 2024 | 31.75 | 32.01 | 31.24 | 31.38 | 683,713 | -0.27(-0.84%) |
Mar 04, 2024 | 30.62 | 31.79 | 30.62 | 31.65 | 1,019,346 | +0.90(+2.92%) |
Mar 01, 2024 | 30.70 | 30.77 | 30.24 | 30.75 | 592,129 | +0.00(+0.00%) |
Feb 29, 2024 | 30.85 | 31.03 | 30.52 | 30.75 | 647,623 | +0.14(+0.45%) |
Feb 28, 2024 | 30.63 | 30.77 | 30.49 | 30.61 | 653,992 | -0.19(-0.60%) |
Feb 27, 2024 | 30.40 | 30.82 | 30.20 | 30.80 | 542,745 | +0.67(+2.23%) |
Feb 26, 2024 | 30.98 | 31.10 | 30.04 | 30.12 | 697,768 | -1.12(-3.58%) |
Feb 23, 2024 | 31.08 | 31.53 | 30.91 | 31.24 | 966,107 | +0.20(+0.66%) |
Feb 22, 2024 | 30.61 | 31.10 | 30.27 | 31.04 | 1,419,954 | -0.10(-0.31%) |
Feb 21, 2024 | 30.50 | 31.15 | 30.50 | 31.14 | 704,749 | +0.55(+1.78%) |
Feb 20, 2024 | 30.64 | 31.00 | 30.40 | 30.59 | 947,312 | -0.21(-0.70%) |
Feb 16, 2024 | 30.26 | 30.84 | 30.05 | 30.81 | 1,114,161 | +0.46(+1.51%) |
Feb 15, 2024 | 29.81 | 30.55 | 29.81 | 30.35 | 903,763 | +0.72(+2.43%) |
Feb 14, 2024 | 29.61 | 29.78 | 29.33 | 29.63 | 856,227 | +0.19(+0.63%) |
Feb 13, 2024 | 29.81 | 30.04 | 28.94 | 29.44 | 920,971 | -0.73(-2.42%) |
Feb 12, 2024 | 29.64 | 30.24 | 29.59 | 30.17 | 452,933 | +0.58(+1.98%) |
Feb 09, 2024 | 29.21 | 29.68 | 29.11 | 29.59 | 493,764 | +0.35(+1.20%) |
Feb 08, 2024 | 29.44 | 29.52 | 28.98 | 29.24 | 524,762 | -0.39(-1.31%) |
Feb 07, 2024 | 29.61 | 29.73 | 29.17 | 29.63 | 630,823 | +0.12(+0.40%) |
Feb 06, 2024 | 29.48 | 29.70 | 29.38 | 29.51 | 719,176 | -0.05(-0.16%) |
Feb 05, 2024 | 29.74 | 29.84 | 29.37 | 29.56 | 742,022 | -0.61(-2.03%) |
Feb 02, 2024 | 30.08 | 30.43 | 29.74 | 30.17 | 912,378 | -0.45(-1.46%) |
Feb 01, 2024 | 29.60 | 30.78 | 29.42 | 30.62 | 964,594 | +1.03(+3.49%) |
Jan 31, 2024 | 30.14 | 30.25 | 29.47 | 29.59 | 700,949 | -0.28(-0.95%) |
Jan 30, 2024 | 29.79 | 30.16 | 29.55 | 29.87 | 451,239 | -0.08(-0.26%) |
Jan 29, 2024 | 29.67 | 30.10 | 29.45 | 29.95 | 496,052 | +0.30(+1.02%) |
Jan 26, 2024 | 30.06 | 30.14 | 29.57 | 29.65 | 539,121 | -0.27(-0.91%) |
Jan 25, 2024 | 29.64 | 29.93 | 29.27 | 29.92 | 992,495 | +0.79(+2.71%) |
Jan 24, 2024 | 30.46 | 30.49 | 29.10 | 29.13 | 1,342,456 | -1.02(-3.39%) |
Jan 23, 2024 | 30.35 | 30.54 | 29.88 | 30.15 | 934,372 | -0.06(-0.19%) |
Jan 22, 2024 | 30.18 | 30.61 | 30.03 | 30.21 | 733,839 | +0.03(+0.10%) |
Jan 19, 2024 | 30.25 | 30.30 | 29.77 | 30.18 | 1,237,435 | +0.11(+0.36%) |
Jan 18, 2024 | 30.34 | 30.44 | 29.86 | 30.08 | 931,346 | -0.38(-1.25%) |
Jan 17, 2024 | 30.74 | 31.13 | 30.15 | 30.46 | 661,626 | -0.61(-1.97%) |
Jan 16, 2024 | 31.75 | 31.82 | 30.96 | 31.07 | 892,665 | -0.91(-2.83%) |
Jan 12, 2024 | 32.08 | 32.25 | 31.87 | 31.97 | 432,982 | +0.19(+0.61%) |
Jan 11, 2024 | 32.44 | 32.55 | 31.62 | 31.78 | 1,050,376 | -0.93(-2.86%) |
Jan 10, 2024 | 33.01 | 33.09 | 32.70 | 32.72 | 605,144 | -0.34(-1.03%) |
Jan 09, 2024 | 32.84 | 33.19 | 32.56 | 33.06 | 677,192 | -0.16(-0.47%) |
Jan 08, 2024 | 32.80 | 33.31 | 32.72 | 33.21 | 509,778 | +0.23(+0.71%) |
Jan 05, 2024 | 32.52 | 33.25 | 32.34 | 32.98 | 704,924 | +0.38(+1.17%) |
Jan 04, 2024 | 32.97 | 33.09 | 32.58 | 32.60 | 552,110 | -0.16(-0.48%) |
Jan 03, 2024 | 32.26 | 32.80 | 31.96 | 32.75 | 894,060 | +0.31(+0.96%) |
Jan 02, 2024 | 31.47 | 32.93 | 31.46 | 32.44 | 1,083,107 | +0.88(+2.78%) |
Dec 29, 2023 | 31.68 | 31.81 | 31.41 | 31.57 | 475,968 | -0.35(-1.10%) |
Dec 28, 2023 | 31.39 | 31.97 | 31.39 | 31.92 | 554,130 | +0.36(+1.14%) |
Dec 27, 2023 | 31.72 | 31.86 | 31.53 | 31.56 | 516,987 | -0.18(-0.58%) |
Dec 26, 2023 | 31.55 | 31.89 | 31.55 | 31.74 | 474,408 | +0.24(+0.77%) |
Dec 22, 2023 | 31.80 | 32.22 | 31.49 | 31.50 | 430,797 | -0.08(-0.25%) |
Dec 21, 2023 | 31.36 | 31.78 | 31.29 | 31.58 | 636,183 | +0.28(+0.90%) |
Dec 20, 2023 | 31.64 | 32.11 | 31.26 | 31.29 | 984,012 | -0.40(-1.26%) |
Dec 19, 2023 | 31.66 | 31.90 | 31.50 | 31.69 | 859,109 | +0.18(+0.59%) |
Dec 18, 2023 | 32.13 | 32.17 | 31.47 | 31.51 | 575,750 | -0.50(-1.55%) |
Dec 15, 2023 | 32.90 | 32.92 | 31.75 | 32.00 | 1,132,716 | -1.10(-3.32%) |
Dec 14, 2023 | 32.88 | 33.78 | 32.75 | 33.10 | 1,540,582 | +0.61(+1.89%) |
Dec 13, 2023 | 30.94 | 32.59 | 30.76 | 32.49 | 1,266,788 | +1.62(+5.24%) |
Dec 12, 2023 | 31.06 | 31.06 | 30.50 | 30.87 | 853,616 | -0.23(-0.75%) |
Dec 11, 2023 | 31.05 | 31.24 | 30.92 | 31.11 | 879,812 | -0.13(-0.41%) |
Dec 08, 2023 | 31.38 | 31.63 | 30.92 | 31.23 | 571,119 | -0.21(-0.68%) |
Dec 07, 2023 | 31.65 | 31.80 | 31.34 | 31.45 | 819,424 | -0.11(-0.34%) |
Dec 06, 2023 | 31.17 | 31.63 | 31.04 | 31.56 | 1,049,621 | +0.56(+1.82%) |
Dec 05, 2023 | 30.93 | 31.06 | 30.64 | 30.99 | 711,792 | -0.04(-0.13%) |
Dec 04, 2023 | 30.78 | 31.38 | 30.75 | 31.03 | 997,642 | -0.15(-0.47%) |
Dec 01, 2023 | 29.95 | 31.18 | 29.95 | 31.18 | 850,235 | +1.11(+3.69%) |
Nov 30, 2023 | 30.16 | 30.27 | 29.82 | 30.07 | 850,139 | -0.03(-0.10%) |
Nov 29, 2023 | 30.56 | 30.74 | 30.07 | 30.10 | 1,041,189 | -0.27(-0.89%) |
Nov 28, 2023 | 30.06 | 30.55 | 29.78 | 30.36 | 1,370,695 | +0.22(+0.73%) |
Nov 27, 2023 | 30.11 | 30.18 | 29.71 | 30.14 | 1,257,084 | -0.02(-0.06%) |
Nov 24, 2023 | 30.32 | 30.44 | 30.02 | 30.16 | 428,178 | -0.15(-0.51%) |
Nov 22, 2023 | 30.10 | 30.37 | 29.61 | 30.32 | 4,179,840 | +0.41(+1.38%) |
Nov 21, 2023 | 29.89 | 29.91 | 29.32 | 29.90 | 1,544,493 | +0.02(+0.06%) |
Nov 20, 2023 | 29.43 | 30.00 | 28.77 | 29.88 | 2,155,708 | +0.24(+0.81%) |
Nov 17, 2023 | 30.61 | 30.63 | 29.41 | 29.64 | 2,613,451 | -0.77(-2.53%) |
Nov 16, 2023 | 30.63 | 30.89 | 30.34 | 30.41 | 1,207,991 | +0.12(+0.41%) |
Nov 15, 2023 | 30.03 | 30.62 | 29.94 | 30.29 | 1,231,902 | +0.13(+0.45%) |
Nov 14, 2023 | 29.13 | 30.18 | 29.13 | 30.15 | 1,361,963 | +1.97(+6.98%) |
Nov 13, 2023 | 28.99 | 29.15 | 28.16 | 28.18 | 881,070 | -0.99(-3.39%) |
Nov 10, 2023 | 29.17 | 29.29 | 28.89 | 29.17 | 871,134 | +0.16(+0.56%) |
Nov 09, 2023 | 29.41 | 29.61 | 28.99 | 29.01 | 700,325 | -0.34(-1.15%) |
Nov 08, 2023 | 29.71 | 29.71 | 28.98 | 29.35 | 1,221,465 | -0.47(-1.58%) |
Nov 07, 2023 | 30.19 | 30.28 | 29.80 | 29.82 | 814,654 | -0.33(-1.08%) |
Nov 06, 2023 | 30.64 | 30.74 | 30.08 | 30.14 | 1,113,491 | -0.63(-2.06%) |
Nov 03, 2023 | 31.12 | 31.29 | 30.70 | 30.78 | 1,121,091 | +0.21(+0.69%) |
Nov 02, 2023 | 29.53 | 30.70 | 29.53 | 30.57 | 1,295,591 | +1.13(+3.85%) |