Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.77 | 28.89 | 28.26 | 28.28 | 3,839,449 | -0.78(-2.68%) |
Jun 06, 2024 | 29.09 | 29.35 | 28.82 | 29.06 | 3,171,222 | +0.13(+0.45%) |
Jun 05, 2024 | 29.61 | 29.66 | 28.70 | 28.93 | 3,315,867 | -0.61(-2.05%) |
Jun 04, 2024 | 29.98 | 30.07 | 29.50 | 29.54 | 3,197,609 | -0.83(-2.75%) |
Jun 03, 2024 | 30.78 | 30.98 | 29.24 | 30.37 | 3,799,136 | -0.34(-1.10%) |
May 31, 2024 | 29.90 | 30.75 | 29.70 | 30.71 | 6,973,117 | +0.86(+2.89%) |
May 30, 2024 | 29.54 | 30.23 | 29.54 | 29.84 | 5,639,205 | +0.28(+0.94%) |
May 29, 2024 | 30.36 | 30.86 | 29.53 | 29.57 | 4,112,162 | -1.34(-4.34%) |
May 28, 2024 | 30.86 | 31.17 | 30.77 | 30.91 | 4,159,628 | +0.15(+0.48%) |
May 24, 2024 | 30.93 | 31.08 | 30.48 | 30.76 | 2,780,339 | -0.06(-0.19%) |
May 23, 2024 | 31.77 | 31.87 | 30.77 | 30.82 | 3,009,020 | -0.70(-2.24%) |
May 22, 2024 | 30.33 | 32.06 | 30.27 | 31.52 | 4,564,038 | +0.88(+2.88%) |
May 21, 2024 | 30.44 | 30.72 | 30.03 | 30.64 | 3,402,842 | +0.08(+0.26%) |
May 20, 2024 | 30.35 | 30.69 | 30.29 | 30.56 | 4,047,549 | +0.17(+0.56%) |
May 17, 2024 | 30.68 | 30.68 | 30.18 | 30.39 | 2,392,432 | -0.16(-0.52%) |
May 16, 2024 | 29.98 | 30.67 | 29.93 | 30.55 | 3,994,595 | +0.56(+1.85%) |
May 15, 2024 | 30.03 | 30.06 | 29.49 | 29.99 | 3,090,719 | +0.13(+0.43%) |
May 14, 2024 | 29.67 | 30.02 | 29.55 | 29.86 | 3,669,213 | +0.62(+2.10%) |
May 13, 2024 | 29.53 | 29.78 | 29.19 | 29.25 | 2,816,360 | +0.03(+0.10%) |
May 10, 2024 | 29.83 | 29.93 | 29.16 | 29.22 | 2,795,436 | -0.46(-1.54%) |
May 09, 2024 | 29.49 | 29.89 | 29.24 | 29.67 | 3,310,441 | +0.32(+1.08%) |
May 08, 2024 | 29.21 | 29.60 | 29.12 | 29.36 | 3,217,654 | -0.31(-1.04%) |
May 07, 2024 | 28.99 | 29.88 | 28.92 | 29.66 | 5,243,044 | +0.83(+2.89%) |
May 06, 2024 | 28.86 | 29.07 | 28.51 | 28.83 | 5,531,305 | +0.36(+1.26%) |
May 03, 2024 | 28.49 | 29.27 | 28.27 | 28.47 | 5,267,105 | +0.27(+0.95%) |
May 02, 2024 | 29.44 | 29.53 | 27.63 | 28.21 | 12,672,924 | -1.51(-5.08%) |
May 01, 2024 | 30.93 | 31.19 | 29.55 | 29.71 | 10,096,934 | -1.45(-4.65%) |
Apr 30, 2024 | 30.81 | 31.43 | 30.39 | 31.16 | 7,830,008 | +0.53(+1.72%) |
Apr 29, 2024 | 30.27 | 30.84 | 30.19 | 30.64 | 4,001,773 | +0.61(+2.02%) |
Apr 26, 2024 | 29.89 | 30.17 | 29.81 | 30.03 | 2,689,655 | -0.03(-0.10%) |
Apr 25, 2024 | 30.11 | 30.27 | 29.31 | 30.06 | 4,723,070 | -0.21(-0.69%) |
Apr 24, 2024 | 29.98 | 30.32 | 29.89 | 30.27 | 3,533,730 | +0.08(+0.26%) |
Apr 23, 2024 | 30.28 | 30.60 | 30.13 | 30.19 | 3,964,177 | -0.33(-1.07%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.13 | 30.52 | 2,951,155 | -0.26(-0.84%) |
Apr 19, 2024 | 30.14 | 30.85 | 30.07 | 30.78 | 2,972,703 | +0.53(+1.74%) |
Apr 18, 2024 | 30.44 | 30.64 | 30.13 | 30.25 | 3,436,039 | +0.18(+0.59%) |
Apr 17, 2024 | 30.38 | 30.72 | 30.04 | 30.07 | 3,025,374 | -0.13(-0.43%) |
Apr 16, 2024 | 30.53 | 30.61 | 30.18 | 30.20 | 3,587,259 | -0.54(-1.74%) |
Apr 15, 2024 | 31.17 | 31.42 | 30.51 | 30.74 | 3,387,695 | -0.16(-0.51%) |
Apr 12, 2024 | 31.70 | 31.80 | 30.69 | 30.90 | 3,590,166 | -0.95(-2.99%) |
Apr 11, 2024 | 32.36 | 32.42 | 31.60 | 31.85 | 3,763,314 | -0.60(-1.84%) |
Apr 10, 2024 | 32.76 | 32.94 | 31.92 | 32.44 | 4,194,221 | -0.63(-1.89%) |
Apr 09, 2024 | 32.58 | 33.08 | 32.31 | 33.07 | 4,025,399 | +0.74(+2.30%) |
Apr 08, 2024 | 32.92 | 33.19 | 32.24 | 32.33 | 3,652,884 | -0.39(-1.18%) |
Apr 05, 2024 | 32.30 | 32.84 | 32.19 | 32.71 | 4,297,665 | +0.17(+0.52%) |
Apr 04, 2024 | 32.57 | 32.76 | 32.20 | 32.54 | 5,238,180 | +0.23(+0.71%) |
Apr 03, 2024 | 31.96 | 32.36 | 31.74 | 32.32 | 3,281,080 | +0.44(+1.37%) |
Apr 02, 2024 | 32.22 | 32.64 | 31.65 | 31.88 | 4,579,049 | -0.32(-0.99%) |
Apr 01, 2024 | 32.54 | 32.67 | 32.00 | 32.20 | 4,975,722 | -0.03(-0.09%) |
Mar 28, 2024 | 31.95 | 32.28 | 32.27 | 32.23 | 7,129,334 | +0.45(+1.41%) |
Mar 27, 2024 | 30.39 | 31.79 | 30.31 | 31.78 | 4,920,952 | +1.50(+4.95%) |
Mar 26, 2024 | 30.66 | 31.07 | 30.21 | 30.28 | 5,407,775 | -0.78(-2.52%) |
Mar 25, 2024 | 31.10 | 31.52 | 30.95 | 31.06 | 3,892,318 | +0.11(+0.35%) |
Mar 22, 2024 | 31.83 | 31.91 | 30.88 | 30.96 | 4,117,043 | -0.85(-2.68%) |
Mar 21, 2024 | 32.07 | 32.26 | 31.80 | 31.81 | 3,335,295 | -0.23(-0.71%) |
Mar 20, 2024 | 31.80 | 32.22 | 31.62 | 32.04 | 3,585,556 | +0.11(+0.34%) |
Mar 19, 2024 | 31.93 | 31.97 | 31.60 | 31.93 | 3,300,210 | -0.06(-0.19%) |
Mar 18, 2024 | 31.96 | 32.37 | 31.57 | 31.99 | 4,083,039 | +0.12(+0.37%) |
Mar 15, 2024 | 31.27 | 31.94 | 31.24 | 31.87 | 9,721,394 | +0.47(+1.49%) |
Mar 14, 2024 | 31.50 | 31.76 | 31.10 | 31.40 | 5,059,309 | -0.32(-1.00%) |
Mar 13, 2024 | 31.18 | 32.00 | 31.14 | 31.72 | 3,771,390 | +0.59(+1.88%) |
Mar 12, 2024 | 31.53 | 31.53 | 30.84 | 31.13 | 3,345,319 | -0.29(-0.92%) |
Mar 11, 2024 | 31.26 | 31.71 | 31.11 | 31.42 | 3,737,135 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.02 | 31.28 | 31.36 | 3,059,461 | -0.34(-1.06%) |
Mar 07, 2024 | 31.50 | 32.31 | 31.37 | 31.70 | 4,080,206 | +0.48(+1.53%) |
Mar 06, 2024 | 31.23 | 31.56 | 30.97 | 31.22 | 3,430,758 | +0.42(+1.35%) |
Mar 05, 2024 | 30.63 | 31.47 | 30.53 | 30.81 | 5,088,554 | -0.05(-0.16%) |
Mar 04, 2024 | 31.15 | 31.25 | 30.66 | 30.86 | 6,972,003 | -0.34(-1.07%) |
Mar 01, 2024 | 31.36 | 31.42 | 30.98 | 31.19 | 7,814,613 | +0.46(+1.51%) |
Feb 29, 2024 | 30.15 | 30.84 | 30.05 | 30.73 | 10,045,931 | +0.27(+0.87%) |
Feb 28, 2024 | 30.41 | 31.16 | 30.37 | 30.46 | 6,693,677 | -0.33(-1.06%) |
Feb 27, 2024 | 31.38 | 31.50 | 30.76 | 30.79 | 4,685,098 | -0.41(-1.33%) |
Feb 26, 2024 | 30.84 | 31.42 | 30.68 | 31.20 | 4,332,018 | +0.16(+0.51%) |
Feb 23, 2024 | 31.44 | 31.67 | 30.85 | 31.04 | 6,205,670 | -0.73(-2.30%) |
Feb 22, 2024 | 31.46 | 32.06 | 30.79 | 31.77 | 11,665,424 | +1.96(+6.58%) |
Feb 21, 2024 | 29.74 | 30.12 | 29.45 | 29.81 | 6,402,226 | -0.13(-0.43%) |
Feb 20, 2024 | 29.88 | 30.08 | 29.58 | 29.94 | 6,081,300 | -0.19(-0.62%) |
Feb 16, 2024 | 29.74 | 30.16 | 29.42 | 30.13 | 5,204,040 | +0.40(+1.36%) |
Feb 15, 2024 | 29.02 | 30.18 | 29.02 | 29.72 | 6,179,430 | +0.58(+2.00%) |
Feb 14, 2024 | 29.23 | 29.41 | 28.84 | 29.14 | 6,357,640 | +0.04(+0.14%) |
Feb 13, 2024 | 29.77 | 30.10 | 28.86 | 29.10 | 5,122,451 | -1.07(-3.53%) |
Feb 12, 2024 | 29.64 | 30.40 | 29.57 | 30.17 | 5,271,742 | +0.66(+2.24%) |
Feb 09, 2024 | 29.81 | 30.06 | 29.41 | 29.50 | 5,952,561 | -0.17(-0.56%) |
Feb 08, 2024 | 29.95 | 29.95 | 29.46 | 29.67 | 3,593,618 | -0.28(-0.92%) |
Feb 07, 2024 | 30.04 | 30.21 | 29.40 | 29.95 | 5,273,590 | +0.02(+0.07%) |
Feb 06, 2024 | 29.48 | 30.14 | 29.33 | 29.93 | 5,431,662 | +0.41(+1.40%) |
Feb 05, 2024 | 29.85 | 30.03 | 29.50 | 29.51 | 5,127,814 | -0.92(-3.01%) |
Feb 02, 2024 | 30.19 | 30.52 | 29.79 | 30.43 | 4,482,498 | -0.01(-0.03%) |
Feb 01, 2024 | 30.79 | 30.94 | 30.11 | 30.44 | 8,236,003 | +0.16(+0.52%) |
Jan 31, 2024 | 31.23 | 31.32 | 30.28 | 30.28 | 5,823,070 | -1.06(-3.37%) |
Jan 30, 2024 | 31.34 | 31.72 | 31.15 | 31.34 | 4,168,686 | -0.34(-1.06%) |
Jan 29, 2024 | 31.65 | 31.78 | 31.28 | 31.67 | 3,672,549 | -0.11(-0.34%) |
Jan 26, 2024 | 31.78 | 31.88 | 31.52 | 31.78 | 3,620,905 | +0.18(+0.56%) |
Jan 25, 2024 | 31.90 | 31.97 | 31.20 | 31.61 | 3,388,470 | +0.09(+0.28%) |
Jan 24, 2024 | 31.70 | 32.07 | 31.38 | 31.52 | 4,025,442 | -0.25(-0.78%) |
Jan 23, 2024 | 31.92 | 32.54 | 31.75 | 31.76 | 4,875,233 | +0.21(+0.66%) |
Jan 22, 2024 | 31.51 | 31.86 | 31.04 | 31.56 | 5,536,300 | -0.10(-0.31%) |
Jan 19, 2024 | 31.76 | 31.85 | 31.11 | 31.65 | 6,176,288 | -0.02(-0.06%) |
Jan 18, 2024 | 31.33 | 31.70 | 30.90 | 31.67 | 6,693,809 | +0.49(+1.58%) |
Jan 17, 2024 | 31.46 | 31.61 | 30.90 | 31.18 | 5,206,806 | -0.74(-2.32%) |
Jan 16, 2024 | 32.08 | 32.05 | 31.52 | 31.92 | 4,860,302 | -0.40(-1.25%) |
Jan 12, 2024 | 33.20 | 33.24 | 31.97 | 32.33 | 6,777,831 | -0.58(-1.77%) |
Jan 11, 2024 | 33.15 | 33.32 | 32.71 | 32.91 | 5,977,118 | -0.30(-0.89%) |
Jan 10, 2024 | 33.41 | 33.62 | 32.95 | 33.20 | 4,075,345 | -0.51(-1.52%) |
Jan 09, 2024 | 34.65 | 34.82 | 33.65 | 33.72 | 5,322,090 | -1.18(-3.39%) |
Jan 08, 2024 | 34.56 | 35.00 | 34.04 | 34.90 | 4,360,332 | -0.13(-0.37%) |
Jan 05, 2024 | 35.27 | 35.53 | 34.73 | 35.03 | 6,576,880 | -0.20(-0.56%) |
Jan 04, 2024 | 36.41 | 36.49 | 35.07 | 35.22 | 4,542,968 | -0.92(-2.54%) |
Jan 03, 2024 | 35.57 | 36.78 | 35.25 | 36.14 | 3,691,640 | +0.17(+0.47%) |
Jan 02, 2024 | 35.16 | 36.48 | 35.14 | 35.97 | 3,873,941 | +0.74(+2.10%) |
Dec 29, 2023 | 35.43 | 35.56 | 34.99 | 35.23 | 2,537,393 | -0.37(-1.05%) |
Dec 28, 2023 | 36.04 | 36.22 | 35.59 | 35.61 | 2,177,078 | -0.43(-1.20%) |
Dec 27, 2023 | 35.74 | 36.18 | 35.74 | 36.04 | 2,209,153 | +0.14(+0.38%) |
Dec 26, 2023 | 35.84 | 36.09 | 35.66 | 35.90 | 1,951,213 | +0.20(+0.55%) |
Dec 22, 2023 | 35.99 | 36.42 | 35.54 | 35.71 | 3,083,178 | -0.12(-0.33%) |
Dec 21, 2023 | 35.66 | 35.98 | 35.16 | 35.83 | 3,988,809 | +0.35(+0.97%) |
Dec 20, 2023 | 37.03 | 37.11 | 35.47 | 35.48 | 5,811,412 | -2.14(-5.69%) |
Dec 19, 2023 | 36.85 | 37.77 | 36.69 | 37.62 | 4,268,130 | +1.13(+3.11%) |
Dec 18, 2023 | 36.96 | 37.19 | 36.45 | 36.49 | 4,240,385 | +0.37(+1.04%) |
Dec 15, 2023 | 36.32 | 36.78 | 35.73 | 36.11 | 9,308,578 | -0.47(-1.29%) |
Dec 14, 2023 | 36.85 | 37.53 | 36.46 | 36.59 | 4,431,972 | +0.63(+1.76%) |
Dec 13, 2023 | 34.18 | 36.03 | 34.08 | 35.95 | 4,042,362 | +1.67(+4.86%) |
Dec 12, 2023 | 35.04 | 35.22 | 34.18 | 34.29 | 2,693,745 | -1.10(-3.12%) |
Dec 11, 2023 | 34.91 | 35.45 | 34.74 | 35.39 | 2,902,919 | +0.21(+0.59%) |
Dec 08, 2023 | 35.50 | 35.72 | 34.81 | 35.18 | 3,053,968 | -0.23(-0.64%) |
Dec 07, 2023 | 35.03 | 35.93 | 34.86 | 35.41 | 3,666,104 | +0.82(+2.37%) |
Dec 06, 2023 | 34.74 | 35.26 | 34.49 | 34.59 | 3,337,756 | +0.13(+0.37%) |
Dec 05, 2023 | 35.24 | 35.51 | 34.38 | 34.46 | 3,997,245 | -0.94(-2.66%) |
Dec 04, 2023 | 35.64 | 36.24 | 35.31 | 35.41 | 3,547,273 | -0.77(-2.14%) |