Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 37.59 | 37.65 | 37.35 | 37.39 | 1,235,004 | -0.29(-0.77%) |
Jun 06, 2024 | 37.74 | 37.74 | 37.55 | 37.68 | 1,278,790 | +0.18(+0.48%) |
Jun 05, 2024 | 37.34 | 37.52 | 37.27 | 37.50 | 1,637,957 | +0.48(+1.30%) |
Jun 04, 2024 | 37.03 | 37.05 | 36.81 | 37.02 | 1,712,149 | -0.64(-1.70%) |
Jun 03, 2024 | 37.80 | 37.81 | 37.50 | 37.66 | 1,380,449 | +0.36(+0.97%) |
May 31, 2024 | 37.34 | 37.34 | 37.04 | 37.30 | 2,196,223 | -0.29(-0.77%) |
May 30, 2024 | 37.52 | 37.68 | 37.36 | 37.59 | 1,424,290 | -0.05(-0.13%) |
May 29, 2024 | 37.69 | 37.73 | 37.59 | 37.64 | 1,075,478 | -0.46(-1.21%) |
May 28, 2024 | 38.20 | 38.29 | 38.01 | 38.10 | 740,898 | -0.09(-0.24%) |
May 24, 2024 | 38.19 | 38.27 | 38.15 | 38.19 | 937,101 | +0.12(+0.32%) |
May 23, 2024 | 38.45 | 38.47 | 38.00 | 38.07 | 1,022,616 | -0.27(-0.70%) |
May 22, 2024 | 38.53 | 38.53 | 38.27 | 38.34 | 1,091,633 | -0.11(-0.29%) |
May 21, 2024 | 38.45 | 38.52 | 38.37 | 38.45 | 694,123 | -0.23(-0.59%) |
May 20, 2024 | 38.60 | 38.74 | 38.54 | 38.68 | 747,061 | -0.11(-0.28%) |
May 17, 2024 | 38.63 | 38.84 | 38.60 | 38.79 | 833,599 | +0.28(+0.73%) |
May 16, 2024 | 38.43 | 38.58 | 38.38 | 38.51 | 699,999 | +0.14(+0.36%) |
May 15, 2024 | 38.24 | 38.38 | 38.10 | 38.37 | 981,232 | +0.34(+0.89%) |
May 14, 2024 | 37.89 | 38.05 | 37.85 | 38.03 | 989,051 | +0.21(+0.56%) |
May 13, 2024 | 37.69 | 37.94 | 37.69 | 37.82 | 924,631 | +0.27(+0.72%) |
May 10, 2024 | 37.74 | 37.74 | 37.52 | 37.55 | 1,419,279 | +0.07(+0.19%) |
May 09, 2024 | 37.34 | 37.50 | 37.30 | 37.48 | 1,335,710 | +0.10(+0.27%) |
May 08, 2024 | 37.18 | 37.40 | 37.15 | 37.38 | 756,359 | -0.04(-0.11%) |
May 07, 2024 | 37.43 | 37.49 | 37.37 | 37.42 | 747,141 | -0.24(-0.64%) |
May 06, 2024 | 37.63 | 37.69 | 37.58 | 37.66 | 763,266 | +0.03(+0.08%) |
May 03, 2024 | 37.52 | 37.65 | 37.40 | 37.63 | 1,070,684 | +0.27(+0.72%) |
May 02, 2024 | 36.98 | 37.42 | 36.86 | 37.36 | 1,529,909 | +0.87(+2.38%) |
May 01, 2024 | 36.50 | 36.84 | 36.46 | 36.49 | 1,748,848 | +0.05(+0.14%) |
Apr 30, 2024 | 36.57 | 36.99 | 36.44 | 36.44 | 1,565,149 | -0.49(-1.33%) |
Apr 29, 2024 | 36.78 | 36.95 | 36.74 | 36.93 | 1,094,940 | +0.36(+0.98%) |
Apr 26, 2024 | 36.49 | 36.57 | 36.44 | 36.57 | 1,028,053 | +0.42(+1.16%) |
Apr 25, 2024 | 35.81 | 36.20 | 35.75 | 36.15 | 1,217,182 | +0.11(+0.31%) |
Apr 24, 2024 | 36.08 | 36.12 | 35.93 | 36.04 | 3,799,046 | +0.05(+0.14%) |
Apr 23, 2024 | 35.76 | 36.01 | 35.73 | 35.99 | 1,580,324 | +0.29(+0.81%) |
Apr 22, 2024 | 35.36 | 35.73 | 35.36 | 35.70 | 1,582,778 | +0.34(+0.96%) |
Apr 19, 2024 | 35.33 | 35.42 | 35.27 | 35.36 | 1,387,746 | -0.13(-0.37%) |
Apr 18, 2024 | 35.50 | 35.65 | 35.40 | 35.49 | 1,114,541 | +0.11(+0.31%) |
Apr 17, 2024 | 35.57 | 35.65 | 35.30 | 35.38 | 2,048,110 | +0.08(+0.23%) |
Apr 16, 2024 | 35.38 | 35.45 | 35.24 | 35.30 | 4,108,158 | -0.47(-1.31%) |
Apr 15, 2024 | 36.19 | 36.19 | 35.73 | 35.77 | 1,463,466 | -0.24(-0.67%) |
Apr 12, 2024 | 36.31 | 36.34 | 35.95 | 36.01 | 1,295,481 | -0.73(-1.99%) |
Apr 11, 2024 | 36.73 | 36.77 | 36.52 | 36.74 | 1,340,420 | +0.14(+0.38%) |
Apr 10, 2024 | 36.64 | 36.69 | 36.49 | 36.60 | 1,678,007 | -0.43(-1.16%) |
Apr 09, 2024 | 36.95 | 37.06 | 36.86 | 37.03 | 4,557,002 | +0.34(+0.93%) |
Apr 08, 2024 | 36.64 | 36.77 | 36.63 | 36.69 | 842,707 | +0.24(+0.66%) |
Apr 05, 2024 | 36.33 | 36.51 | 36.28 | 36.45 | 968,295 | +0.08(+0.22%) |
Apr 04, 2024 | 36.78 | 36.85 | 36.35 | 36.37 | 982,413 | -0.12(-0.33%) |
Apr 03, 2024 | 36.31 | 36.55 | 36.28 | 36.49 | 1,095,213 | +0.06(+0.16%) |
Apr 02, 2024 | 36.43 | 36.52 | 36.37 | 36.43 | 1,428,234 | +0.13(+0.36%) |
Apr 01, 2024 | 36.41 | 36.53 | 36.24 | 36.30 | 1,442,618 | +0.11(+0.30%) |
Mar 28, 2024 | 36.07 | 36.20 | 36.20 | 36.19 | 1,228,261 | +0.16(+0.44%) |
Mar 27, 2024 | 35.99 | 36.03 | 35.91 | 36.03 | 873,013 | +0.08(+0.22%) |
Mar 26, 2024 | 36.03 | 36.04 | 35.93 | 35.95 | 1,380,576 | -0.08(-0.22%) |
Mar 25, 2024 | 35.97 | 36.07 | 35.96 | 36.03 | 699,676 | -0.03(-0.08%) |
Mar 22, 2024 | 36.11 | 36.12 | 35.99 | 36.06 | 1,090,642 | -0.21(-0.58%) |
Mar 21, 2024 | 36.47 | 36.47 | 36.24 | 36.27 | 1,307,455 | +0.00(+0.00%) |
Mar 20, 2024 | 35.99 | 36.29 | 35.93 | 36.27 | 1,285,566 | +0.31(+0.86%) |
Mar 19, 2024 | 35.91 | 36.01 | 35.80 | 35.96 | 956,144 | -0.13(-0.36%) |
Mar 18, 2024 | 36.19 | 36.27 | 36.06 | 36.09 | 1,228,766 | +0.09(+0.25%) |
Mar 15, 2024 | 36.08 | 36.14 | 35.98 | 36.00 | 814,868 | -0.13(-0.36%) |
Mar 14, 2024 | 36.32 | 36.34 | 36.03 | 36.13 | 1,578,602 | -0.13(-0.36%) |
Mar 13, 2024 | 36.27 | 36.35 | 36.20 | 36.26 | 1,118,399 | -0.21(-0.58%) |
Mar 12, 2024 | 36.40 | 36.47 | 36.22 | 36.47 | 1,070,051 | +0.33(+0.91%) |
Mar 11, 2024 | 36.06 | 36.22 | 36.02 | 36.14 | 1,120,710 | +0.12(+0.33%) |
Mar 08, 2024 | 36.20 | 36.26 | 36.01 | 36.02 | 1,953,572 | -0.09(-0.25%) |
Mar 07, 2024 | 36.00 | 36.12 | 35.89 | 36.11 | 1,224,186 | +0.19(+0.53%) |
Mar 06, 2024 | 35.98 | 36.04 | 35.88 | 35.92 | 2,269,228 | +0.46(+1.30%) |
Mar 05, 2024 | 35.55 | 35.66 | 35.42 | 35.46 | 1,810,417 | -0.23(-0.64%) |
Mar 04, 2024 | 35.85 | 35.85 | 35.67 | 35.69 | 945,790 | -0.16(-0.45%) |
Mar 01, 2024 | 35.69 | 35.91 | 35.61 | 35.85 | 1,134,050 | +0.44(+1.24%) |
Feb 29, 2024 | 35.51 | 35.54 | 35.35 | 35.41 | 1,843,296 | +0.10(+0.28%) |
Feb 28, 2024 | 35.45 | 35.45 | 35.26 | 35.31 | 1,491,141 | -0.56(-1.56%) |
Feb 27, 2024 | 35.83 | 35.90 | 35.80 | 35.87 | 1,463,986 | +0.15(+0.42%) |
Feb 26, 2024 | 35.66 | 35.76 | 35.66 | 35.72 | 1,132,871 | -0.08(-0.22%) |
Feb 23, 2024 | 35.77 | 35.83 | 35.69 | 35.80 | 2,056,116 | +0.01(+0.03%) |
Feb 22, 2024 | 35.77 | 35.82 | 35.66 | 35.79 | 1,797,732 | +0.34(+0.96%) |
Feb 21, 2024 | 35.41 | 35.54 | 35.36 | 35.45 | 3,246,272 | +0.05(+0.14%) |
Feb 20, 2024 | 35.44 | 35.54 | 35.31 | 35.40 | 1,092,503 | +0.10(+0.28%) |
Feb 16, 2024 | 35.25 | 35.40 | 35.24 | 35.30 | 1,073,638 | +0.16(+0.46%) |
Feb 15, 2024 | 34.98 | 35.14 | 34.98 | 35.14 | 899,520 | +0.22(+0.63%) |
Feb 14, 2024 | 34.84 | 34.96 | 34.74 | 34.92 | 1,096,229 | +0.51(+1.48%) |
Feb 13, 2024 | 34.65 | 34.75 | 34.30 | 34.41 | 2,286,827 | -0.64(-1.83%) |
Feb 12, 2024 | 34.81 | 35.18 | 34.81 | 35.05 | 1,028,296 | +0.16(+0.46%) |
Feb 09, 2024 | 34.79 | 34.92 | 34.60 | 34.89 | 1,388,209 | +0.18(+0.52%) |
Feb 08, 2024 | 34.76 | 34.83 | 34.66 | 34.71 | 2,081,820 | -0.22(-0.63%) |
Feb 07, 2024 | 34.86 | 34.99 | 34.83 | 34.93 | 2,815,978 | -0.03(-0.09%) |
Feb 06, 2024 | 34.69 | 34.97 | 34.63 | 34.96 | 1,298,869 | +0.86(+2.52%) |
Feb 05, 2024 | 33.97 | 34.16 | 33.94 | 34.10 | 2,198,668 | -0.01(-0.03%) |
Feb 02, 2024 | 34.10 | 34.14 | 33.95 | 34.11 | 2,244,218 | -0.24(-0.70%) |
Feb 01, 2024 | 34.25 | 34.37 | 34.18 | 34.35 | 1,570,197 | +0.23(+0.67%) |
Jan 31, 2024 | 34.23 | 34.43 | 34.07 | 34.12 | 3,796,040 | -0.15(-0.44%) |
Jan 30, 2024 | 34.19 | 34.31 | 34.13 | 34.27 | 2,015,893 | -0.34(-0.98%) |
Jan 29, 2024 | 34.68 | 34.68 | 34.42 | 34.61 | 1,826,207 | +0.03(+0.09%) |
Jan 26, 2024 | 34.52 | 34.69 | 34.50 | 34.58 | 1,596,557 | -0.03(-0.09%) |
Jan 25, 2024 | 34.67 | 34.71 | 34.49 | 34.61 | 1,899,263 | +0.11(+0.32%) |
Jan 24, 2024 | 34.66 | 34.69 | 34.45 | 34.50 | 1,871,362 | +0.41(+1.20%) |
Jan 23, 2024 | 33.99 | 34.10 | 33.91 | 34.09 | 1,983,353 | +0.22(+0.65%) |
Jan 22, 2024 | 33.80 | 33.94 | 33.78 | 33.87 | 1,835,486 | -0.27(-0.79%) |
Jan 19, 2024 | 33.94 | 34.15 | 33.77 | 34.14 | 1,852,789 | +0.30(+0.89%) |
Jan 18, 2024 | 33.86 | 33.93 | 33.72 | 33.84 | 8,256,728 | +0.15(+0.45%) |
Jan 17, 2024 | 33.53 | 33.71 | 33.52 | 33.69 | 1,859,648 | -0.51(-1.49%) |
Jan 16, 2024 | 34.41 | 34.41 | 34.17 | 34.20 | 8,131,281 | -0.68(-1.95%) |
Jan 12, 2024 | 35.00 | 35.08 | 34.86 | 34.88 | 2,797,105 | +0.15(+0.43%) |
Jan 11, 2024 | 34.66 | 34.76 | 34.45 | 34.73 | 5,834,511 | +0.22(+0.64%) |
Jan 10, 2024 | 34.55 | 34.56 | 34.45 | 34.51 | 1,425,041 | -0.03(-0.09%) |
Jan 09, 2024 | 34.54 | 34.60 | 34.48 | 34.54 | 1,808,458 | -0.42(-1.20%) |
Jan 08, 2024 | 34.63 | 34.96 | 34.63 | 34.96 | 1,581,008 | +0.03(+0.09%) |
Jan 05, 2024 | 34.91 | 35.08 | 34.84 | 34.93 | 1,942,662 | +0.08(+0.23%) |
Jan 04, 2024 | 34.82 | 34.99 | 34.82 | 34.85 | 2,467,308 | -0.05(-0.14%) |
Jan 03, 2024 | 34.77 | 34.98 | 34.75 | 34.90 | 2,159,723 | -0.08(-0.23%) |
Jan 02, 2024 | 35.12 | 35.17 | 34.92 | 34.98 | 3,882,198 | -0.43(-1.21%) |
Dec 29, 2023 | 35.36 | 35.55 | 35.35 | 35.41 | 2,350,016 | +0.02(+0.06%) |
Dec 28, 2023 | 35.34 | 35.52 | 35.34 | 35.39 | 2,350,767 | +0.25(+0.71%) |
Dec 27, 2023 | 35.02 | 35.16 | 35.00 | 35.14 | 2,780,880 | +0.20(+0.57%) |
Dec 26, 2023 | 34.94 | 35.01 | 34.86 | 34.94 | 1,556,840 | +0.21(+0.60%) |
Dec 22, 2023 | 34.58 | 34.79 | 34.58 | 34.73 | 1,730,433 | -0.15(-0.43%) |
Dec 21, 2023 | 34.77 | 34.88 | 34.67 | 34.88 | 1,648,203 | +0.64(+1.87%) |
Dec 20, 2023 | 34.62 | 34.67 | 34.23 | 34.24 | 1,860,173 | -0.72(-2.06%) |
Dec 19, 2023 | 34.83 | 34.99 | 34.76 | 34.96 | 1,830,096 | +0.28(+0.81%) |
Dec 18, 2023 | 34.66 | 34.70 | 34.54 | 34.68 | 3,923,488 | -0.03(-0.10%) |
Dec 15, 2023 | 35.00 | 35.00 | 34.69 | 34.71 | 2,334,757 | -0.20(-0.56%) |
Dec 14, 2023 | 34.71 | 34.95 | 34.64 | 34.91 | 2,772,092 | +0.46(+1.34%) |
Dec 13, 2023 | 33.98 | 34.45 | 33.85 | 34.45 | 3,502,871 | +0.31(+0.92%) |
Dec 12, 2023 | 34.00 | 34.14 | 33.90 | 34.13 | 1,790,320 | -0.01(-0.03%) |
Dec 11, 2023 | 33.96 | 34.15 | 33.91 | 34.14 | 3,221,204 | +0.15(+0.43%) |
Dec 08, 2023 | 33.94 | 34.06 | 33.87 | 33.99 | 809,325 | -0.16(-0.46%) |
Dec 07, 2023 | 34.12 | 34.16 | 34.01 | 34.15 | 908,907 | +0.15(+0.43%) |
Dec 06, 2023 | 34.17 | 34.24 | 33.98 | 34.00 | 1,414,465 | -0.01(-0.03%) |
Dec 05, 2023 | 33.95 | 34.04 | 33.86 | 34.01 | 1,495,443 | -0.13(-0.37%) |
Dec 04, 2023 | 34.21 | 34.32 | 34.09 | 34.14 | 2,341,416 | -0.31(-0.89%) |