Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 34.35 | 34.43 | 34.20 | 34.23 | 1,266,998 | -0.26(-0.75%) |
Jun 06, 2024 | 34.48 | 34.78 | 34.41 | 34.49 | 1,785,865 | -0.02(-0.06%) |
Jun 05, 2024 | 34.50 | 34.66 | 34.23 | 34.51 | 1,489,528 | +0.06(+0.17%) |
Jun 04, 2024 | 34.35 | 34.54 | 34.03 | 34.45 | 2,606,216 | +0.09(+0.26%) |
Jun 03, 2024 | 34.25 | 34.50 | 34.03 | 34.36 | 2,152,582 | +0.15(+0.44%) |
May 31, 2024 | 33.79 | 34.36 | 33.79 | 34.21 | 2,888,775 | +0.55(+1.63%) |
May 30, 2024 | 33.28 | 33.78 | 33.27 | 33.66 | 2,387,361 | +0.47(+1.42%) |
May 29, 2024 | 33.45 | 33.46 | 33.08 | 33.19 | 2,156,030 | -0.42(-1.25%) |
May 28, 2024 | 33.70 | 33.84 | 33.37 | 33.61 | 1,773,093 | +0.04(+0.12%) |
May 24, 2024 | 33.90 | 33.98 | 33.55 | 33.57 | 1,355,737 | -0.22(-0.65%) |
May 23, 2024 | 34.18 | 34.24 | 33.61 | 33.79 | 1,740,687 | -0.36(-1.05%) |
May 22, 2024 | 33.72 | 34.24 | 33.62 | 34.15 | 2,117,904 | +0.30(+0.89%) |
May 21, 2024 | 34.08 | 34.26 | 33.84 | 33.85 | 2,299,670 | -0.22(-0.65%) |
May 20, 2024 | 34.33 | 34.34 | 33.85 | 34.07 | 1,218,841 | -0.27(-0.79%) |
May 17, 2024 | 34.35 | 34.49 | 34.18 | 34.34 | 1,291,173 | +0.00(+0.00%) |
May 16, 2024 | 34.48 | 34.54 | 34.23 | 34.34 | 1,368,699 | -0.23(-0.67%) |
May 15, 2024 | 34.43 | 34.66 | 34.39 | 34.57 | 1,835,021 | +0.40(+1.17%) |
May 14, 2024 | 34.17 | 34.28 | 33.94 | 34.17 | 1,685,575 | +0.23(+0.68%) |
May 13, 2024 | 34.01 | 34.21 | 33.81 | 33.94 | 1,058,042 | +0.00(+0.00%) |
May 10, 2024 | 33.80 | 34.06 | 33.73 | 33.94 | 1,405,438 | +0.15(+0.44%) |
May 09, 2024 | 33.73 | 34.16 | 33.70 | 33.79 | 1,486,712 | +0.17(+0.51%) |
May 08, 2024 | 33.36 | 33.81 | 33.33 | 33.62 | 1,635,789 | +0.16(+0.48%) |
May 07, 2024 | 33.67 | 33.79 | 33.42 | 33.46 | 1,529,200 | -0.09(-0.27%) |
May 06, 2024 | 33.53 | 33.82 | 33.49 | 33.55 | 2,258,399 | -0.05(-0.15%) |
May 03, 2024 | 33.40 | 33.69 | 33.34 | 33.60 | 2,259,640 | +0.61(+1.85%) |
May 02, 2024 | 33.50 | 33.50 | 32.42 | 32.99 | 3,315,201 | -0.27(-0.81%) |
May 01, 2024 | 32.78 | 33.36 | 32.69 | 33.26 | 2,199,387 | +0.41(+1.25%) |
Apr 30, 2024 | 32.51 | 32.88 | 32.40 | 32.85 | 2,078,636 | +0.10(+0.31%) |
Apr 29, 2024 | 32.74 | 32.89 | 32.66 | 32.75 | 1,546,077 | +0.13(+0.40%) |
Apr 26, 2024 | 32.89 | 32.93 | 32.59 | 32.62 | 1,477,945 | -0.27(-0.82%) |
Apr 25, 2024 | 32.81 | 32.96 | 32.62 | 32.89 | 1,759,366 | -0.17(-0.51%) |
Apr 24, 2024 | 33.19 | 33.33 | 32.85 | 33.06 | 2,191,996 | -0.20(-0.60%) |
Apr 23, 2024 | 33.17 | 33.52 | 33.04 | 33.26 | 2,146,802 | +0.36(+1.09%) |
Apr 22, 2024 | 32.71 | 32.91 | 32.55 | 32.90 | 2,609,203 | +0.31(+0.95%) |
Apr 19, 2024 | 32.29 | 32.70 | 32.24 | 32.59 | 1,649,653 | +0.38(+1.18%) |
Apr 18, 2024 | 32.25 | 32.41 | 32.09 | 32.21 | 1,392,137 | -0.03(-0.09%) |
Apr 17, 2024 | 32.32 | 32.60 | 32.06 | 32.24 | 3,156,086 | +0.02(+0.06%) |
Apr 16, 2024 | 32.23 | 32.32 | 31.82 | 32.22 | 2,203,900 | -0.18(-0.56%) |
Apr 15, 2024 | 32.27 | 32.77 | 32.09 | 32.40 | 5,112,895 | +0.29(+0.90%) |
Apr 12, 2024 | 32.61 | 32.83 | 32.00 | 32.11 | 2,518,880 | -0.68(-2.07%) |
Apr 11, 2024 | 32.79 | 32.97 | 32.47 | 32.79 | 2,414,127 | +0.02(+0.06%) |
Apr 10, 2024 | 32.62 | 32.87 | 32.40 | 32.77 | 2,455,430 | -0.40(-1.21%) |
Apr 09, 2024 | 32.79 | 33.28 | 32.65 | 33.17 | 2,459,025 | +0.40(+1.22%) |
Apr 08, 2024 | 32.96 | 33.07 | 32.65 | 32.77 | 2,049,458 | -0.16(-0.49%) |
Apr 05, 2024 | 32.86 | 33.11 | 32.71 | 32.93 | 2,135,515 | -0.24(-0.72%) |
Apr 04, 2024 | 33.20 | 33.63 | 33.02 | 33.17 | 3,331,817 | +0.19(+0.58%) |
Apr 03, 2024 | 32.96 | 33.27 | 32.81 | 32.98 | 3,503,806 | +0.04(+0.12%) |
Apr 02, 2024 | 33.45 | 33.48 | 32.38 | 32.94 | 4,189,350 | -0.86(-2.54%) |
Apr 01, 2024 | 33.97 | 33.97 | 33.44 | 33.80 | 2,657,263 | -0.18(-0.53%) |
Mar 28, 2024 | 34.34 | 34.58 | 33.67 | 33.98 | 3,526,784 | -0.28(-0.82%) |
Mar 27, 2024 | 33.92 | 34.33 | 33.90 | 34.26 | 6,099,014 | +0.39(+1.15%) |
Mar 26, 2024 | 34.05 | 34.12 | 33.84 | 33.87 | 3,165,632 | +0.05(+0.15%) |
Mar 25, 2024 | 33.71 | 33.88 | 33.54 | 33.82 | 3,506,131 | +0.11(+0.33%) |
Mar 22, 2024 | 34.20 | 34.25 | 33.55 | 33.71 | 2,616,605 | -0.46(-1.35%) |
Mar 21, 2024 | 34.30 | 34.52 | 34.16 | 34.17 | 1,776,943 | -0.20(-0.58%) |
Mar 20, 2024 | 34.09 | 34.40 | 33.95 | 34.37 | 1,686,026 | +0.20(+0.59%) |
Mar 19, 2024 | 34.09 | 34.37 | 33.92 | 34.17 | 1,722,418 | -0.03(-0.09%) |
Mar 18, 2024 | 34.41 | 34.41 | 33.99 | 34.20 | 3,320,771 | -0.20(-0.58%) |
Mar 15, 2024 | 34.05 | 34.53 | 33.97 | 34.40 | 2,662,894 | +0.36(+1.06%) |
Mar 14, 2024 | 34.99 | 35.02 | 33.54 | 34.04 | 7,714,440 | +0.00(+0.01%) |
Mar 13, 2024 | 34.36 | 34.48 | 33.94 | 34.04 | 2,666,217 | -0.40(-1.16%) |
Mar 12, 2024 | 34.68 | 34.68 | 34.32 | 34.44 | 2,179,273 | -0.25(-0.71%) |
Mar 11, 2024 | 34.82 | 35.02 | 34.50 | 34.68 | 5,260,683 | -0.08(-0.22%) |
Mar 08, 2024 | 34.92 | 35.15 | 34.63 | 34.76 | 2,418,882 | -0.14(-0.41%) |
Mar 07, 2024 | 34.92 | 34.96 | 34.71 | 34.90 | 2,202,897 | +0.32(+0.94%) |
Mar 06, 2024 | 34.38 | 34.70 | 34.28 | 34.58 | 3,405,383 | +0.42(+1.23%) |
Mar 05, 2024 | 34.51 | 34.53 | 34.10 | 34.16 | 3,271,347 | -0.32(-0.94%) |
Mar 04, 2024 | 34.94 | 35.12 | 34.42 | 34.48 | 3,741,472 | -0.70(-2.00%) |
Mar 01, 2024 | 35.28 | 35.49 | 35.07 | 35.19 | 1,570,464 | -0.12(-0.35%) |
Feb 29, 2024 | 35.44 | 35.52 | 35.30 | 35.31 | 1,286,332 | -0.04(-0.11%) |
Feb 28, 2024 | 35.34 | 35.51 | 35.29 | 35.35 | 1,326,328 | -0.14(-0.40%) |
Feb 27, 2024 | 35.63 | 35.65 | 35.45 | 35.49 | 2,686,870 | +0.04(+0.11%) |
Feb 26, 2024 | 35.68 | 35.73 | 35.22 | 35.45 | 3,200,888 | -0.32(-0.90%) |
Feb 23, 2024 | 35.79 | 35.92 | 35.52 | 35.78 | 3,204,602 | -0.01(-0.03%) |
Feb 22, 2024 | 36.11 | 36.16 | 35.73 | 35.79 | 3,448,241 | -0.30(-0.82%) |
Feb 21, 2024 | 36.01 | 36.21 | 35.91 | 36.08 | 1,367,567 | +0.04(+0.11%) |
Feb 20, 2024 | 35.85 | 36.29 | 35.85 | 36.04 | 2,631,033 | +0.19(+0.53%) |
Feb 16, 2024 | 35.33 | 35.96 | 35.33 | 35.85 | 1,831,962 | +0.38(+1.07%) |
Feb 15, 2024 | 35.30 | 35.81 | 35.24 | 35.47 | 5,037,782 | +0.26(+0.73%) |
Feb 14, 2024 | 35.44 | 35.69 | 35.12 | 35.22 | 5,704,797 | -0.08(-0.22%) |
Feb 13, 2024 | 35.97 | 36.04 | 35.03 | 35.29 | 2,964,569 | -0.87(-2.39%) |
Feb 12, 2024 | 35.68 | 36.36 | 35.61 | 36.16 | 2,324,098 | +0.45(+1.25%) |
Feb 09, 2024 | 36.11 | 36.29 | 35.48 | 35.71 | 4,028,608 | -0.40(-1.11%) |
Feb 08, 2024 | 36.79 | 36.82 | 35.60 | 36.11 | 5,114,893 | -1.37(-3.66%) |
Feb 07, 2024 | 37.75 | 37.80 | 37.32 | 37.48 | 2,397,005 | -0.23(-0.61%) |
Feb 06, 2024 | 37.10 | 37.75 | 36.98 | 37.71 | 1,871,462 | +0.59(+1.59%) |
Feb 05, 2024 | 37.39 | 37.42 | 36.95 | 37.12 | 3,379,415 | -0.51(-1.37%) |
Feb 02, 2024 | 38.54 | 38.54 | 37.06 | 37.63 | 3,274,739 | -1.27(-3.25%) |
Feb 01, 2024 | 38.54 | 38.94 | 38.42 | 38.90 | 2,668,537 | +0.50(+1.31%) |
Jan 31, 2024 | 38.83 | 39.00 | 38.28 | 38.39 | 1,524,958 | -0.40(-1.03%) |
Jan 30, 2024 | 39.01 | 39.12 | 38.70 | 38.79 | 1,681,704 | -0.33(-0.85%) |
Jan 29, 2024 | 38.77 | 39.15 | 38.55 | 39.13 | 1,772,774 | +0.35(+0.91%) |
Jan 26, 2024 | 38.59 | 38.84 | 38.59 | 38.77 | 1,333,509 | +0.24(+0.62%) |
Jan 25, 2024 | 38.87 | 39.01 | 38.44 | 38.54 | 1,612,120 | -0.16(-0.42%) |
Jan 24, 2024 | 39.29 | 39.50 | 38.64 | 38.70 | 2,410,398 | -0.47(-1.19%) |
Jan 23, 2024 | 39.07 | 39.26 | 38.87 | 39.16 | 1,787,661 | +0.22(+0.56%) |
Jan 22, 2024 | 39.73 | 39.74 | 38.93 | 38.95 | 2,553,095 | -0.71(-1.80%) |
Jan 19, 2024 | 39.59 | 39.74 | 39.40 | 39.66 | 1,756,908 | +0.16(+0.41%) |
Jan 18, 2024 | 39.46 | 39.50 | 39.14 | 39.50 | 2,187,281 | +0.18(+0.46%) |
Jan 17, 2024 | 39.11 | 39.41 | 38.96 | 39.32 | 2,562,117 | -0.10(-0.24%) |
Jan 16, 2024 | 38.87 | 39.48 | 38.84 | 39.41 | 2,027,902 | +0.50(+1.30%) |
Jan 12, 2024 | 38.95 | 39.30 | 38.83 | 38.91 | 1,569,835 | +0.19(+0.49%) |
Jan 11, 2024 | 38.97 | 39.04 | 38.40 | 38.72 | 2,245,318 | -0.20(-0.51%) |
Jan 10, 2024 | 38.67 | 38.95 | 38.54 | 38.92 | 1,440,668 | +0.30(+0.79%) |
Jan 09, 2024 | 38.82 | 38.82 | 38.36 | 38.61 | 1,434,143 | -0.31(-0.81%) |
Jan 08, 2024 | 38.77 | 39.01 | 38.73 | 38.93 | 2,146,096 | +0.11(+0.29%) |
Jan 05, 2024 | 38.67 | 39.07 | 38.48 | 38.81 | 1,438,744 | +0.13(+0.34%) |
Jan 04, 2024 | 38.76 | 38.86 | 38.37 | 38.68 | 2,606,792 | +0.02(+0.05%) |
Jan 03, 2024 | 38.62 | 38.83 | 38.48 | 38.66 | 1,890,800 | +0.24(+0.62%) |
Jan 02, 2024 | 37.31 | 38.46 | 37.28 | 38.42 | 2,185,981 | +0.95(+2.54%) |
Dec 29, 2023 | 37.16 | 37.51 | 37.02 | 37.47 | 1,958,210 | +0.22(+0.59%) |
Dec 28, 2023 | 37.05 | 37.37 | 37.05 | 37.25 | 1,524,108 | +0.17(+0.46%) |
Dec 27, 2023 | 36.92 | 37.24 | 36.92 | 37.08 | 2,144,224 | +0.02(+0.05%) |
Dec 26, 2023 | 36.82 | 37.09 | 36.69 | 37.06 | 1,070,713 | +0.17(+0.46%) |
Dec 22, 2023 | 36.95 | 37.30 | 36.74 | 36.89 | 2,245,569 | +0.04(+0.10%) |
Dec 21, 2023 | 36.78 | 36.96 | 36.53 | 36.85 | 2,674,659 | +0.41(+1.12%) |
Dec 20, 2023 | 36.64 | 36.89 | 36.34 | 36.44 | 2,331,409 | -0.20(-0.55%) |
Dec 19, 2023 | 36.78 | 36.97 | 36.56 | 36.64 | 2,408,196 | -0.04(-0.10%) |
Dec 18, 2023 | 37.02 | 37.15 | 36.65 | 36.68 | 2,883,735 | -0.13(-0.36%) |
Dec 15, 2023 | 38.32 | 38.41 | 36.77 | 36.81 | 3,006,752 | -1.31(-3.44%) |
Dec 14, 2023 | 38.46 | 38.69 | 38.01 | 38.13 | 3,176,824 | +0.74(+1.99%) |
Dec 13, 2023 | 36.71 | 37.46 | 36.50 | 37.38 | 2,133,260 | +0.68(+1.86%) |
Dec 12, 2023 | 36.83 | 36.92 | 36.47 | 36.70 | 1,868,726 | -0.15(-0.40%) |
Dec 11, 2023 | 37.11 | 37.23 | 36.74 | 36.85 | 1,966,443 | -0.20(-0.54%) |
Dec 08, 2023 | 37.18 | 37.27 | 36.99 | 37.05 | 1,454,506 | -0.14(-0.37%) |
Dec 07, 2023 | 37.17 | 37.32 | 36.86 | 37.18 | 1,857,780 | +0.06(+0.17%) |
Dec 06, 2023 | 37.14 | 37.70 | 37.10 | 37.12 | 1,579,650 | +0.20(+0.54%) |
Dec 05, 2023 | 36.92 | 37.25 | 36.85 | 36.92 | 1,707,428 | -0.12(-0.32%) |
Dec 04, 2023 | 36.49 | 37.07 | 36.48 | 37.04 | 1,825,239 | +0.26(+0.72%) |