Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 38.12 | 38.26 | 37.40 | 37.86 | 731,325 | -0.33(-0.86%) |
Jun 12, 2024 | 38.97 | 39.33 | 38.09 | 38.19 | 906,794 | +0.26(+0.68%) |
Jun 11, 2024 | 37.99 | 38.33 | 37.58 | 37.93 | 1,434,796 | -0.39(-1.01%) |
Jun 10, 2024 | 38.03 | 38.56 | 37.51 | 38.32 | 1,110,221 | -0.16(-0.41%) |
Jun 07, 2024 | 39.04 | 39.17 | 38.46 | 38.48 | 1,405,751 | -0.95(-2.42%) |
Jun 06, 2024 | 40.35 | 40.92 | 39.26 | 39.43 | 1,599,805 | -0.04(-0.10%) |
Jun 05, 2024 | 39.83 | 40.03 | 39.41 | 39.47 | 1,269,317 | -0.38(-0.95%) |
Jun 04, 2024 | 39.08 | 39.99 | 39.08 | 39.85 | 1,723,384 | +0.50(+1.26%) |
Jun 03, 2024 | 38.99 | 39.53 | 38.53 | 39.35 | 1,796,069 | +0.69(+1.78%) |
May 31, 2024 | 37.76 | 38.87 | 37.48 | 38.67 | 2,743,739 | +1.17(+3.13%) |
May 30, 2024 | 36.72 | 37.52 | 36.58 | 37.49 | 1,219,458 | +0.92(+2.50%) |
May 29, 2024 | 36.33 | 36.66 | 35.82 | 36.58 | 1,130,305 | -0.41(-1.10%) |
May 28, 2024 | 36.95 | 37.10 | 36.57 | 36.98 | 1,221,152 | -0.05(-0.13%) |
May 24, 2024 | 37.56 | 37.64 | 36.95 | 37.03 | 1,006,899 | -0.17(-0.45%) |
May 23, 2024 | 37.78 | 37.80 | 37.07 | 37.20 | 1,008,959 | -0.60(-1.58%) |
May 22, 2024 | 37.81 | 38.01 | 37.48 | 37.80 | 1,431,708 | -0.29(-0.76%) |
May 21, 2024 | 37.83 | 38.20 | 37.46 | 38.09 | 851,927 | +0.22(+0.58%) |
May 20, 2024 | 38.55 | 38.69 | 37.81 | 37.87 | 1,189,283 | -0.81(-2.08%) |
May 17, 2024 | 38.67 | 39.05 | 38.49 | 38.68 | 1,051,151 | -0.09(-0.23%) |
May 16, 2024 | 38.51 | 38.86 | 38.05 | 38.77 | 1,029,944 | +0.19(+0.49%) |
May 15, 2024 | 38.70 | 39.04 | 38.42 | 38.58 | 1,731,218 | +0.16(+0.41%) |
May 14, 2024 | 38.52 | 38.55 | 38.04 | 38.42 | 1,573,583 | +0.50(+1.31%) |
May 13, 2024 | 37.80 | 38.06 | 37.64 | 37.92 | 1,223,915 | +0.45(+1.19%) |
May 10, 2024 | 37.45 | 37.63 | 36.93 | 37.47 | 1,227,537 | +0.19(+0.51%) |
May 09, 2024 | 37.05 | 37.42 | 36.81 | 37.28 | 1,252,202 | +0.48(+1.30%) |
May 08, 2024 | 35.90 | 36.99 | 35.78 | 36.81 | 1,696,200 | +0.65(+1.79%) |
May 07, 2024 | 35.77 | 36.33 | 35.61 | 36.16 | 1,754,922 | +0.56(+1.56%) |
May 06, 2024 | 35.45 | 36.07 | 34.85 | 35.60 | 2,205,180 | +0.62(+1.76%) |
May 03, 2024 | 34.92 | 35.45 | 34.83 | 34.99 | 2,473,782 | +0.24(+0.69%) |
May 02, 2024 | 34.82 | 34.91 | 33.30 | 34.75 | 4,206,840 | +2.82(+8.82%) |
May 01, 2024 | 31.38 | 32.67 | 31.07 | 31.93 | 3,078,520 | +0.62(+1.97%) |
Apr 30, 2024 | 31.33 | 31.62 | 30.98 | 31.31 | 1,601,048 | -0.34(-1.07%) |
Apr 29, 2024 | 31.73 | 31.92 | 31.34 | 31.65 | 1,908,209 | +0.08(+0.25%) |
Apr 26, 2024 | 31.25 | 31.85 | 31.15 | 31.57 | 1,233,643 | +0.38(+1.21%) |
Apr 25, 2024 | 31.31 | 31.56 | 30.77 | 31.20 | 1,131,422 | -0.36(-1.13%) |
Apr 24, 2024 | 31.21 | 31.72 | 31.07 | 31.55 | 1,334,606 | +0.24(+0.76%) |
Apr 23, 2024 | 31.28 | 31.78 | 31.15 | 31.31 | 1,551,345 | -0.18(-0.57%) |
Apr 22, 2024 | 31.31 | 31.61 | 30.79 | 31.49 | 1,343,553 | +0.16(+0.51%) |
Apr 19, 2024 | 30.99 | 31.64 | 30.99 | 31.33 | 1,268,541 | +0.03(+0.10%) |
Apr 18, 2024 | 31.09 | 31.62 | 30.90 | 31.30 | 1,095,248 | +0.34(+1.09%) |
Apr 17, 2024 | 31.64 | 31.74 | 30.71 | 30.97 | 1,847,447 | -0.41(-1.30%) |
Apr 16, 2024 | 31.68 | 31.74 | 31.28 | 31.37 | 1,495,631 | -0.50(-1.56%) |
Apr 15, 2024 | 32.49 | 32.84 | 31.63 | 31.87 | 1,371,487 | -0.16(-0.50%) |
Apr 12, 2024 | 33.03 | 33.03 | 31.86 | 32.03 | 1,445,162 | -1.31(-3.94%) |
Apr 11, 2024 | 33.32 | 33.59 | 32.92 | 33.34 | 915,837 | +0.25(+0.75%) |
Apr 10, 2024 | 33.09 | 33.19 | 32.62 | 33.10 | 1,066,686 | -0.87(-2.55%) |
Apr 09, 2024 | 33.22 | 34.13 | 33.01 | 33.96 | 1,750,687 | +0.77(+2.31%) |
Apr 08, 2024 | 33.72 | 34.02 | 32.93 | 33.19 | 2,929,218 | +0.71(+2.17%) |
Apr 05, 2024 | 32.91 | 33.14 | 32.44 | 32.49 | 1,454,732 | -0.58(-1.74%) |
Apr 04, 2024 | 34.08 | 34.57 | 32.69 | 33.07 | 2,830,185 | -0.55(-1.63%) |
Apr 03, 2024 | 35.45 | 35.55 | 32.80 | 33.61 | 3,700,017 | -1.98(-5.56%) |
Apr 02, 2024 | 36.35 | 36.79 | 35.21 | 35.59 | 1,206,814 | -1.07(-2.93%) |
Apr 01, 2024 | 37.09 | 37.09 | 33.50 | 36.67 | 1,656,116 | -0.34(-0.91%) |
Mar 28, 2024 | 36.67 | 37.14 | 36.54 | 37.00 | 1,153,865 | +0.29(+0.79%) |
Mar 27, 2024 | 35.97 | 36.87 | 35.93 | 36.72 | 1,084,119 | +0.99(+2.78%) |
Mar 26, 2024 | 35.67 | 36.02 | 35.50 | 35.72 | 1,021,807 | +0.22(+0.62%) |
Mar 25, 2024 | 35.38 | 35.61 | 35.20 | 35.50 | 675,553 | +0.25(+0.71%) |
Mar 22, 2024 | 35.95 | 36.02 | 34.80 | 35.25 | 1,106,058 | -0.56(-1.56%) |
Mar 21, 2024 | 35.65 | 36.29 | 35.34 | 35.81 | 1,446,026 | +0.42(+1.18%) |
Mar 20, 2024 | 35.34 | 35.75 | 35.05 | 35.39 | 973,970 | -0.19(-0.53%) |
Mar 19, 2024 | 35.39 | 35.97 | 35.13 | 35.58 | 1,177,911 | +0.08(+0.22%) |
Mar 18, 2024 | 35.92 | 36.24 | 35.46 | 35.50 | 1,134,179 | -0.43(-1.19%) |
Mar 15, 2024 | 35.43 | 36.01 | 35.40 | 35.93 | 2,067,463 | +0.15(+0.42%) |
Mar 14, 2024 | 36.38 | 36.53 | 35.34 | 35.78 | 1,003,680 | -0.80(-2.18%) |
Mar 13, 2024 | 36.55 | 36.97 | 36.40 | 36.58 | 940,673 | +0.08(+0.22%) |
Mar 12, 2024 | 37.35 | 37.85 | 36.09 | 36.50 | 1,846,836 | -0.71(-1.90%) |
Mar 11, 2024 | 36.11 | 37.23 | 35.91 | 37.20 | 1,973,502 | +0.94(+2.58%) |
Mar 08, 2024 | 35.98 | 36.36 | 35.64 | 36.27 | 1,354,857 | +0.62(+1.73%) |
Mar 07, 2024 | 35.63 | 35.81 | 35.28 | 35.65 | 892,827 | +0.48(+1.36%) |
Mar 06, 2024 | 35.29 | 35.61 | 34.75 | 35.17 | 1,351,072 | +0.25(+0.71%) |
Mar 05, 2024 | 33.93 | 34.94 | 33.56 | 34.93 | 1,739,099 | +0.73(+2.14%) |
Mar 04, 2024 | 34.42 | 34.79 | 34.04 | 34.19 | 1,150,889 | -0.19(-0.55%) |
Mar 01, 2024 | 34.18 | 34.60 | 33.52 | 34.38 | 2,434,661 | -0.11(-0.32%) |
Feb 29, 2024 | 33.98 | 34.90 | 33.46 | 34.49 | 2,276,529 | +0.78(+2.32%) |
Feb 28, 2024 | 34.33 | 34.41 | 33.27 | 33.71 | 3,133,899 | -0.94(-2.71%) |
Feb 27, 2024 | 36.10 | 38.03 | 33.78 | 34.65 | 3,763,980 | -1.04(-2.91%) |
Feb 26, 2024 | 36.15 | 36.36 | 35.12 | 35.69 | 2,534,559 | -0.49(-1.37%) |
Feb 23, 2024 | 35.25 | 36.60 | 35.14 | 36.18 | 2,333,006 | +1.11(+3.16%) |
Feb 22, 2024 | 35.77 | 35.90 | 34.85 | 35.08 | 2,089,557 | -0.53(-1.50%) |
Feb 21, 2024 | 35.98 | 36.15 | 35.21 | 35.61 | 1,811,610 | -0.52(-1.45%) |
Feb 20, 2024 | 35.36 | 36.32 | 35.22 | 36.13 | 1,353,684 | +0.45(+1.25%) |
Feb 16, 2024 | 35.97 | 36.22 | 35.66 | 35.69 | 775,045 | -0.47(-1.31%) |
Feb 15, 2024 | 35.77 | 36.55 | 35.55 | 36.16 | 956,188 | +0.64(+1.81%) |
Feb 14, 2024 | 35.61 | 35.84 | 35.12 | 35.52 | 794,759 | +0.21(+0.59%) |
Feb 13, 2024 | 35.16 | 35.60 | 34.83 | 35.31 | 1,812,171 | -0.93(-2.57%) |
Feb 12, 2024 | 35.41 | 36.64 | 35.34 | 36.24 | 1,787,326 | +0.94(+2.66%) |
Feb 09, 2024 | 34.76 | 35.40 | 34.57 | 35.30 | 1,283,046 | +0.56(+1.62%) |
Feb 08, 2024 | 34.75 | 34.77 | 34.37 | 34.74 | 1,292,077 | +0.10(+0.29%) |
Feb 07, 2024 | 34.54 | 34.79 | 33.73 | 34.64 | 1,631,338 | +0.30(+0.86%) |
Feb 06, 2024 | 34.21 | 34.43 | 33.63 | 34.34 | 1,500,260 | -0.04(-0.12%) |
Feb 05, 2024 | 34.05 | 34.65 | 33.46 | 34.38 | 1,507,707 | -0.25(-0.71%) |
Feb 02, 2024 | 34.55 | 35.09 | 34.19 | 34.63 | 916,738 | -0.46(-1.32%) |
Feb 01, 2024 | 34.62 | 35.32 | 34.04 | 35.10 | 1,324,113 | +0.92(+2.69%) |
Jan 31, 2024 | 35.20 | 35.35 | 34.07 | 34.18 | 2,112,533 | -1.25(-3.52%) |
Jan 30, 2024 | 35.70 | 35.83 | 35.40 | 35.42 | 1,016,925 | -0.63(-1.76%) |
Jan 29, 2024 | 36.23 | 36.41 | 35.68 | 36.05 | 1,580,985 | -0.39(-1.06%) |
Jan 26, 2024 | 36.22 | 36.76 | 35.93 | 36.44 | 1,532,809 | +0.51(+1.43%) |
Jan 25, 2024 | 35.82 | 36.10 | 35.11 | 35.93 | 2,151,382 | +0.70(+1.99%) |
Jan 24, 2024 | 36.22 | 36.22 | 35.11 | 35.22 | 1,066,269 | -0.73(-2.04%) |
Jan 23, 2024 | 35.92 | 36.26 | 35.65 | 35.96 | 1,768,756 | +0.60(+1.71%) |
Jan 22, 2024 | 34.87 | 35.80 | 34.86 | 35.35 | 1,571,399 | +0.52(+1.51%) |
Jan 19, 2024 | 34.36 | 34.99 | 33.75 | 34.83 | 1,030,429 | +0.63(+1.85%) |
Jan 18, 2024 | 34.19 | 34.37 | 33.95 | 34.19 | 1,431,316 | +0.00(+0.00%) |
Jan 17, 2024 | 35.09 | 35.42 | 34.05 | 34.19 | 1,919,368 | -1.65(-4.61%) |
Jan 16, 2024 | 35.69 | 36.08 | 34.95 | 35.85 | 1,873,826 | -0.32(-0.88%) |
Jan 12, 2024 | 36.60 | 36.91 | 35.88 | 36.16 | 1,442,479 | -0.22(-0.60%) |
Jan 11, 2024 | 36.65 | 36.78 | 35.64 | 36.38 | 2,564,889 | +0.76(+2.14%) |
Jan 10, 2024 | 35.57 | 35.85 | 35.13 | 35.62 | 1,133,077 | -0.32(-0.88%) |
Jan 09, 2024 | 35.92 | 36.09 | 35.63 | 35.94 | 1,258,667 | -0.39(-1.06%) |
Jan 08, 2024 | 36.26 | 37.31 | 36.21 | 36.32 | 1,799,730 | -0.18(-0.49%) |
Jan 05, 2024 | 35.50 | 36.78 | 35.35 | 36.50 | 2,846,859 | +0.64(+1.79%) |
Jan 04, 2024 | 35.49 | 35.98 | 35.06 | 35.86 | 1,539,167 | +0.66(+1.88%) |
Jan 03, 2024 | 35.61 | 36.20 | 35.03 | 35.19 | 1,387,956 | -1.24(-3.39%) |
Jan 02, 2024 | 35.85 | 37.17 | 35.60 | 36.43 | 1,177,496 | +0.31(+0.85%) |
Dec 29, 2023 | 36.27 | 36.55 | 35.93 | 36.12 | 993,259 | -0.45(-1.22%) |
Dec 28, 2023 | 36.04 | 36.77 | 35.95 | 36.57 | 1,153,727 | +0.62(+1.73%) |
Dec 27, 2023 | 36.54 | 36.54 | 35.91 | 35.95 | 1,160,643 | -0.46(-1.28%) |
Dec 26, 2023 | 36.10 | 36.56 | 36.04 | 36.41 | 1,141,233 | +0.23(+0.63%) |
Dec 22, 2023 | 36.29 | 36.64 | 35.92 | 36.18 | 1,167,321 | -0.09(-0.25%) |
Dec 21, 2023 | 35.60 | 36.30 | 35.17 | 36.27 | 1,970,480 | +1.23(+3.50%) |
Dec 20, 2023 | 35.94 | 36.03 | 35.03 | 35.05 | 2,860,885 | -1.10(-3.04%) |
Dec 19, 2023 | 36.01 | 36.23 | 35.69 | 36.14 | 1,876,053 | +0.53(+1.50%) |
Dec 18, 2023 | 35.42 | 35.88 | 34.82 | 35.61 | 2,799,435 | +0.30(+0.84%) |
Dec 15, 2023 | 35.89 | 35.89 | 34.73 | 35.31 | 32,496,256 | -0.53(-1.49%) |
Dec 14, 2023 | 35.11 | 37.47 | 35.11 | 35.85 | 3,424,968 | +1.46(+4.26%) |
Dec 13, 2023 | 32.50 | 34.55 | 32.28 | 34.38 | 2,113,717 | +1.69(+5.17%) |
Dec 12, 2023 | 33.30 | 33.30 | 32.24 | 32.69 | 1,962,552 | -0.58(-1.75%) |
Dec 11, 2023 | 33.25 | 33.68 | 32.83 | 33.27 | 1,927,145 | -0.17(-0.50%) |
Dec 08, 2023 | 33.79 | 34.13 | 33.37 | 33.44 | 1,505,820 | -0.41(-1.20%) |
Dec 07, 2023 | 32.53 | 33.97 | 32.42 | 33.85 | 2,635,353 | +1.44(+4.46%) |
Dec 06, 2023 | 31.70 | 32.63 | 31.70 | 32.40 | 2,381,128 | +1.05(+3.34%) |
Dec 05, 2023 | 32.74 | 32.75 | 31.13 | 31.36 | 3,619,292 | -1.78(-5.37%) |
Dec 04, 2023 | 33.31 | 34.10 | 33.06 | 33.14 | 2,669,373 | -0.55(-1.64%) |
Dec 01, 2023 | 33.03 | 33.96 | 32.84 | 33.69 | 1,768,595 | +0.67(+2.04%) |
Nov 30, 2023 | 32.66 | 33.27 | 32.04 | 33.02 | 9,754,947 | +0.42(+1.27%) |
Nov 29, 2023 | 32.55 | 33.09 | 32.42 | 32.60 | 2,477,517 | +0.34(+1.07%) |
Nov 28, 2023 | 32.44 | 32.63 | 32.02 | 32.26 | 2,271,168 | -0.32(-1.00%) |
Nov 27, 2023 | 32.65 | 32.93 | 32.12 | 32.58 | 1,967,975 | -0.39(-1.19%) |
Nov 24, 2023 | 32.56 | 33.18 | 32.38 | 32.98 | 710,433 | +0.49(+1.51%) |
Nov 22, 2023 | 32.76 | 32.92 | 32.30 | 32.48 | 1,317,513 | -0.30(-0.90%) |
Nov 21, 2023 | 33.00 | 33.00 | 32.48 | 32.78 | 1,340,126 | -0.27(-0.80%) |
Nov 20, 2023 | 32.73 | 33.19 | 32.06 | 33.04 | 2,708,168 | +0.30(+0.93%) |
Nov 17, 2023 | 32.83 | 33.04 | 32.42 | 32.74 | 1,817,418 | +0.15(+0.45%) |
Nov 16, 2023 | 32.94 | 33.12 | 32.45 | 32.59 | 1,536,511 | -0.41(-1.25%) |
Nov 15, 2023 | 32.91 | 34.20 | 32.80 | 33.01 | 3,548,603 | +0.13(+0.39%) |
Nov 14, 2023 | 31.98 | 33.53 | 31.80 | 32.88 | 1,874,190 | +1.80(+5.79%) |
Nov 13, 2023 | 31.64 | 31.84 | 30.75 | 31.08 | 1,923,756 | -0.72(-2.26%) |
Nov 10, 2023 | 32.05 | 32.28 | 31.39 | 31.80 | 1,673,138 | -0.22(-0.68%) |
Nov 09, 2023 | 33.05 | 33.05 | 31.92 | 32.01 | 1,321,383 | -0.95(-2.89%) |
Nov 08, 2023 | 32.71 | 33.13 | 32.27 | 32.97 | 2,132,735 | +0.25(+0.75%) |
Nov 07, 2023 | 32.76 | 33.12 | 32.52 | 32.72 | 1,678,784 | -0.28(-0.83%) |
Nov 06, 2023 | 34.29 | 34.40 | 32.68 | 33.00 | 2,392,331 | -1.04(-3.06%) |
Nov 03, 2023 | 33.16 | 34.46 | 33.16 | 34.04 | 2,957,232 | +1.51(+4.66%) |
Nov 02, 2023 | 33.33 | 33.34 | 31.07 | 32.52 | 3,564,470 | +2.60(+8.67%) |