Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 3,002,083 | -0.09(-0.25%) |
Jun 13, 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 1,637,650 | +0.01(+0.03%) |
Jun 12, 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 1,259,364 | +0.09(+0.25%) |
Jun 11, 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 1,284,078 | +0.02(+0.06%) |
Jun 10, 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 1,221,590 | -0.12(-0.34%) |
Jun 07, 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 1,046,762 | +0.09(+0.25%) |
Jun 06, 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 1,207,394 | +0.04(+0.11%) |
Jun 05, 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 1,596,889 | +0.18(+0.51%) |
Jun 04, 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 2,018,165 | -0.21(-0.59%) |
Jun 03, 2024 | 35.64 | 35.74 | 35.42 | 35.45 | 2,067,730 | +0.00(+0.00%) |
May 31, 2024 | 34.98 | 35.61 | 34.98 | 35.45 | 9,050,325 | +0.54(+1.54%) |
May 30, 2024 | 34.47 | 35.22 | 34.45 | 34.91 | 2,491,455 | +0.51(+1.47%) |
May 29, 2024 | 34.15 | 34.57 | 34.15 | 34.41 | 1,946,556 | +0.20(+0.58%) |
May 28, 2024 | 34.44 | 34.57 | 34.21 | 34.21 | 1,987,245 | -0.27(-0.78%) |
May 24, 2024 | 34.41 | 34.49 | 34.31 | 34.48 | 1,561,617 | +0.10(+0.29%) |
May 23, 2024 | 34.47 | 34.55 | 34.28 | 34.38 | 2,338,450 | -0.09(-0.26%) |
May 22, 2024 | 34.37 | 34.54 | 34.33 | 34.47 | 1,658,083 | +0.13(+0.38%) |
May 21, 2024 | 34.32 | 34.48 | 34.29 | 34.34 | 1,097,175 | -0.09(-0.26%) |
May 20, 2024 | 34.45 | 34.56 | 34.36 | 34.43 | 717,053 | +0.00(+0.00%) |
May 17, 2024 | 34.63 | 34.63 | 34.33 | 34.43 | 1,692,639 | -0.07(-0.20%) |
May 16, 2024 | 34.44 | 34.63 | 34.30 | 34.50 | 1,907,696 | +0.13(+0.38%) |
May 15, 2024 | 34.30 | 34.44 | 34.20 | 34.37 | 2,263,003 | +0.14(+0.41%) |
May 14, 2024 | 34.47 | 34.49 | 34.18 | 34.23 | 1,976,102 | -0.06(-0.17%) |
May 13, 2024 | 34.43 | 34.53 | 34.29 | 34.29 | 1,268,326 | -0.14(-0.40%) |
May 10, 2024 | 34.35 | 34.43 | 34.27 | 34.43 | 1,413,859 | +0.19(+0.55%) |
May 09, 2024 | 34.39 | 34.43 | 34.09 | 34.24 | 1,276,360 | -0.14(-0.40%) |
May 08, 2024 | 34.33 | 34.46 | 34.26 | 34.38 | 1,623,754 | +0.09(+0.26%) |
May 07, 2024 | 34.64 | 34.66 | 34.29 | 34.29 | 2,262,196 | -0.28(-0.81%) |
May 06, 2024 | 34.74 | 34.74 | 34.44 | 34.57 | 1,648,727 | -0.06(-0.17%) |
May 03, 2024 | 34.49 | 34.78 | 34.49 | 34.63 | 2,421,956 | +0.19(+0.55%) |
May 02, 2024 | 34.75 | 34.79 | 34.34 | 34.44 | 2,532,454 | -0.24(-0.69%) |
May 01, 2024 | 34.54 | 34.78 | 34.54 | 34.67 | 2,792,197 | +0.07(+0.20%) |
Apr 30, 2024 | 34.83 | 35.06 | 34.60 | 34.61 | 2,354,058 | -0.33(-0.94%) |
Apr 29, 2024 | 34.60 | 35.06 | 34.52 | 34.93 | 3,239,358 | +0.44(+1.27%) |
Apr 26, 2024 | 34.58 | 34.72 | 34.29 | 34.50 | 4,706,218 | -0.24(-0.69%) |
Apr 25, 2024 | 34.98 | 35.10 | 34.58 | 34.73 | 4,712,153 | -0.41(-1.16%) |
Apr 24, 2024 | 35.82 | 35.82 | 34.99 | 35.14 | 5,659,324 | -0.52(-1.45%) |
Apr 23, 2024 | 35.84 | 35.89 | 35.54 | 35.66 | 3,096,635 | -0.23(-0.64%) |
Apr 22, 2024 | 35.94 | 36.06 | 35.79 | 35.89 | 2,370,618 | +0.05(+0.14%) |
Apr 19, 2024 | 36.07 | 36.07 | 35.79 | 35.84 | 4,139,615 | -0.10(-0.28%) |
Apr 18, 2024 | 36.30 | 36.31 | 35.79 | 35.94 | 5,424,510 | -0.32(-0.88%) |
Apr 17, 2024 | 36.23 | 36.34 | 36.14 | 36.26 | 2,760,800 | +0.05(+0.14%) |
Apr 16, 2024 | 36.30 | 36.40 | 36.19 | 36.21 | 2,381,829 | -0.09(-0.25%) |
Apr 15, 2024 | 36.55 | 36.57 | 36.25 | 36.29 | 2,475,383 | -0.13(-0.35%) |
Apr 12, 2024 | 36.63 | 36.65 | 36.42 | 36.42 | 2,121,707 | -0.28(-0.76%) |
Apr 11, 2024 | 36.77 | 36.79 | 36.61 | 36.70 | 2,760,313 | -0.04(-0.11%) |
Apr 10, 2024 | 36.87 | 36.88 | 36.63 | 36.74 | 3,317,685 | -0.21(-0.56%) |
Apr 09, 2024 | 36.91 | 37.03 | 36.87 | 36.95 | 2,176,618 | +0.05(+0.13%) |
Apr 08, 2024 | 36.84 | 37.02 | 36.83 | 36.90 | 3,712,250 | +0.06(+0.16%) |
Apr 05, 2024 | 36.82 | 36.89 | 36.77 | 36.84 | 2,146,790 | +0.10(+0.27%) |
Apr 04, 2024 | 36.88 | 36.93 | 36.72 | 36.74 | 3,553,255 | -0.08(-0.22%) |
Apr 03, 2024 | 36.71 | 36.88 | 36.67 | 36.82 | 3,013,544 | +0.14(+0.38%) |
Apr 02, 2024 | 36.82 | 36.86 | 36.56 | 36.68 | 7,913,950 | -0.14(-0.38%) |
Apr 01, 2024 | 36.96 | 36.96 | 36.75 | 36.82 | 2,438,019 | -0.01(-0.03%) |
Mar 28, 2024 | 37.05 | 37.06 | 36.80 | 36.83 | 3,946,965 | -0.22(-0.59%) |
Mar 27, 2024 | 36.87 | 37.06 | 36.78 | 37.05 | 3,221,546 | +0.24(+0.65%) |
Mar 26, 2024 | 36.84 | 36.89 | 36.81 | 36.81 | 2,013,214 | -0.03(-0.08%) |
Mar 25, 2024 | 36.77 | 36.86 | 36.73 | 36.84 | 2,493,940 | +0.02(+0.05%) |
Mar 22, 2024 | 36.81 | 36.84 | 36.69 | 36.82 | 3,327,541 | +0.11(+0.30%) |
Mar 21, 2024 | 36.64 | 36.83 | 36.55 | 36.71 | 2,478,643 | +0.12(+0.33%) |
Mar 20, 2024 | 36.48 | 36.59 | 36.42 | 36.59 | 2,365,373 | +0.11(+0.30%) |
Mar 19, 2024 | 36.46 | 36.57 | 36.42 | 36.48 | 3,608,290 | +0.00(+0.00%) |
Mar 18, 2024 | 36.32 | 36.54 | 36.26 | 36.48 | 3,921,091 | +0.49(+1.35%) |
Mar 15, 2024 | 36.19 | 36.38 | 35.98 | 36.00 | 20,905,240 | -0.25(-0.69%) |
Mar 14, 2024 | 36.37 | 36.49 | 36.11 | 36.25 | 3,870,693 | -0.12(-0.33%) |
Mar 13, 2024 | 36.67 | 36.71 | 36.33 | 36.36 | 4,513,445 | -0.26(-0.71%) |
Mar 12, 2024 | 36.91 | 36.94 | 36.56 | 36.62 | 4,016,178 | -0.15(-0.41%) |
Mar 11, 2024 | 37.07 | 37.11 | 36.74 | 36.77 | 4,279,474 | -0.36(-0.96%) |
Mar 08, 2024 | 37.12 | 37.21 | 37.12 | 37.13 | 3,103,951 | +0.01(+0.03%) |
Mar 07, 2024 | 37.17 | 37.22 | 37.02 | 37.12 | 2,110,848 | -0.09(-0.24%) |
Mar 06, 2024 | 37.27 | 37.33 | 37.13 | 37.21 | 2,049,552 | -0.01(-0.03%) |
Mar 05, 2024 | 37.37 | 37.38 | 37.18 | 37.22 | 3,170,595 | -0.19(-0.50%) |
Mar 04, 2024 | 37.12 | 37.46 | 37.03 | 37.41 | 2,933,703 | +0.27(+0.72%) |
Mar 01, 2024 | 36.83 | 37.15 | 36.74 | 37.14 | 3,061,281 | +0.34(+0.92%) |
Feb 29, 2024 | 36.74 | 36.91 | 36.56 | 36.80 | 5,675,675 | +0.20(+0.54%) |
Feb 28, 2024 | 36.70 | 36.75 | 36.55 | 36.60 | 2,789,392 | -0.11(-0.30%) |
Feb 27, 2024 | 36.70 | 36.81 | 36.68 | 36.71 | 1,850,468 | +0.08(+0.22%) |
Feb 26, 2024 | 36.75 | 36.85 | 36.61 | 36.63 | 2,210,306 | -0.10(-0.27%) |
Feb 23, 2024 | 36.76 | 36.96 | 36.72 | 36.73 | 2,159,061 | +0.02(+0.05%) |
Feb 22, 2024 | 36.63 | 36.79 | 36.61 | 36.71 | 3,522,796 | +0.17(+0.46%) |
Feb 21, 2024 | 36.14 | 36.61 | 36.13 | 36.54 | 5,372,830 | +0.09(+0.24%) |
Feb 20, 2024 | 36.40 | 36.60 | 36.39 | 36.45 | 4,149,855 | -0.02(-0.05%) |
Feb 16, 2024 | 36.58 | 36.71 | 36.45 | 36.47 | 2,074,332 | -0.09(-0.24%) |
Feb 15, 2024 | 36.63 | 36.72 | 36.54 | 36.56 | 2,705,720 | -0.02(-0.05%) |
Feb 14, 2024 | 36.55 | 36.73 | 36.55 | 36.58 | 2,923,878 | -0.03(-0.08%) |
Feb 13, 2024 | 36.42 | 36.65 | 36.37 | 36.61 | 3,844,055 | +0.06(+0.16%) |
Feb 12, 2024 | 36.58 | 36.60 | 36.52 | 36.55 | 2,279,439 | -0.03(-0.08%) |
Feb 09, 2024 | 36.50 | 36.62 | 36.48 | 36.58 | 2,758,185 | +0.08(+0.22%) |
Feb 08, 2024 | 36.55 | 36.62 | 36.45 | 36.50 | 2,070,256 | -0.08(-0.22%) |
Feb 07, 2024 | 36.65 | 36.76 | 36.57 | 36.58 | 2,946,778 | +0.04(+0.11%) |
Feb 06, 2024 | 36.50 | 36.62 | 36.50 | 36.54 | 4,347,844 | +0.05(+0.14%) |
Feb 05, 2024 | 36.45 | 36.53 | 36.38 | 36.49 | 3,580,853 | +0.00(+0.00%) |
Feb 02, 2024 | 36.50 | 36.56 | 36.40 | 36.49 | 3,678,524 | +0.05(+0.14%) |
Feb 01, 2024 | 36.55 | 36.66 | 36.40 | 36.44 | 5,090,257 | -0.07(-0.19%) |
Jan 31, 2024 | 36.75 | 36.78 | 36.45 | 36.51 | 5,630,529 | -0.22(-0.59%) |
Jan 30, 2024 | 36.80 | 36.98 | 36.68 | 36.73 | 7,997,062 | -0.05(-0.13%) |
Jan 29, 2024 | 36.71 | 36.82 | 36.68 | 36.78 | 3,613,769 | +0.03(+0.08%) |
Jan 26, 2024 | 36.77 | 36.81 | 36.62 | 36.75 | 4,595,630 | -0.03(-0.08%) |
Jan 25, 2024 | 36.88 | 36.94 | 36.78 | 36.78 | 3,604,051 | +0.04(+0.11%) |
Jan 24, 2024 | 36.98 | 37.05 | 36.73 | 36.74 | 4,998,300 | -0.10(-0.27%) |
Jan 23, 2024 | 36.96 | 37.00 | 36.81 | 36.84 | 5,196,494 | -0.18(-0.48%) |
Jan 22, 2024 | 36.98 | 37.06 | 36.93 | 37.02 | 4,965,775 | +0.06(+0.16%) |
Jan 19, 2024 | 36.84 | 37.05 | 36.83 | 36.96 | 4,934,187 | +0.09(+0.24%) |
Jan 18, 2024 | 36.85 | 36.97 | 36.77 | 36.87 | 5,038,643 | +0.10(+0.27%) |
Jan 17, 2024 | 36.77 | 37.05 | 36.76 | 36.77 | 4,954,086 | -0.13(-0.35%) |
Jan 16, 2024 | 37.05 | 37.14 | 36.74 | 36.90 | 10,532,632 | -0.16(-0.43%) |
Jan 12, 2024 | 37.24 | 37.58 | 37.04 | 37.06 | 10,471,540 | -0.24(-0.64%) |
Jan 11, 2024 | 37.15 | 37.31 | 37.04 | 37.29 | 11,093,593 | +0.16(+0.43%) |
Jan 10, 2024 | 36.90 | 37.25 | 36.90 | 37.14 | 49,892,624 | +0.77(+2.12%) |
Jan 09, 2024 | 35.92 | 38.35 | 35.81 | 36.37 | 31,500,524 | +6.51(+21.81%) |
Jan 08, 2024 | 29.53 | 30.00 | 29.51 | 29.86 | 2,625,642 | +0.31(+1.04%) |
Jan 05, 2024 | 29.41 | 29.72 | 29.36 | 29.55 | 2,001,120 | +0.14(+0.47%) |
Jan 04, 2024 | 29.69 | 29.80 | 29.40 | 29.41 | 2,374,749 | -0.25(-0.83%) |
Jan 03, 2024 | 28.88 | 29.98 | 28.87 | 29.66 | 4,812,103 | +0.67(+2.32%) |
Jan 02, 2024 | 29.01 | 29.14 | 28.78 | 28.99 | 2,698,152 | -0.14(-0.47%) |
Dec 29, 2023 | 29.08 | 29.14 | 28.79 | 29.12 | 2,750,937 | -0.03(-0.10%) |
Dec 28, 2023 | 29.05 | 29.19 | 29.01 | 29.15 | 1,666,253 | +0.07(+0.24%) |
Dec 27, 2023 | 29.17 | 29.29 | 29.01 | 29.08 | 1,757,608 | -0.15(-0.51%) |
Dec 26, 2023 | 29.13 | 29.30 | 29.07 | 29.23 | 1,112,331 | +0.14(+0.48%) |
Dec 22, 2023 | 29.11 | 29.42 | 29.06 | 29.09 | 1,874,812 | +0.24(+0.82%) |
Dec 21, 2023 | 28.75 | 28.96 | 28.59 | 28.86 | 2,211,792 | +0.15(+0.52%) |
Dec 20, 2023 | 29.06 | 29.12 | 28.69 | 28.71 | 2,587,012 | -0.36(-1.22%) |
Dec 19, 2023 | 28.90 | 29.16 | 28.90 | 29.06 | 2,204,832 | +0.12(+0.41%) |
Dec 18, 2023 | 28.88 | 29.08 | 28.72 | 28.95 | 3,776,625 | -0.01(-0.03%) |
Dec 15, 2023 | 29.23 | 29.31 | 28.87 | 28.96 | 8,356,159 | -0.28(-0.95%) |
Dec 14, 2023 | 29.21 | 29.40 | 28.97 | 29.23 | 4,432,481 | +0.24(+0.82%) |
Dec 13, 2023 | 29.00 | 29.11 | 28.46 | 29.00 | 3,979,010 | +0.00(+0.00%) |
Dec 12, 2023 | 28.98 | 29.23 | 28.86 | 29.00 | 3,084,654 | -0.03(-0.10%) |
Dec 11, 2023 | 28.86 | 29.16 | 28.73 | 29.03 | 4,744,362 | +0.39(+1.35%) |
Dec 08, 2023 | 28.66 | 28.76 | 28.34 | 28.64 | 3,054,204 | +0.13(+0.45%) |
Dec 07, 2023 | 28.53 | 28.63 | 28.26 | 28.51 | 3,547,626 | +0.05(+0.17%) |
Dec 06, 2023 | 28.47 | 28.88 | 28.42 | 28.46 | 3,456,684 | +0.06(+0.21%) |
Dec 05, 2023 | 28.53 | 28.53 | 28.21 | 28.40 | 2,550,195 | -0.14(-0.48%) |
Dec 04, 2023 | 27.99 | 28.64 | 27.91 | 28.54 | 3,566,583 | +0.32(+1.12%) |