Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 38.47 | 39.37 | 38.21 | 39.06 | 458,956 | +0.42(+1.09%) |
Jun 14, 2024 | 38.43 | 38.73 | 38.08 | 38.64 | 235,220 | +0.00(+0.00%) |
Jun 13, 2024 | 38.75 | 39.00 | 38.41 | 38.64 | 394,955 | -0.31(-0.80%) |
Jun 12, 2024 | 39.15 | 39.36 | 38.72 | 38.95 | 259,580 | +0.19(+0.49%) |
Jun 11, 2024 | 38.48 | 38.81 | 37.82 | 38.76 | 284,631 | +0.26(+0.68%) |
Jun 10, 2024 | 37.28 | 38.54 | 37.26 | 38.50 | 433,249 | +1.20(+3.22%) |
Jun 07, 2024 | 37.56 | 37.72 | 37.12 | 37.30 | 303,585 | -0.63(-1.66%) |
Jun 06, 2024 | 37.42 | 38.02 | 37.42 | 37.93 | 312,485 | +0.41(+1.09%) |
Jun 05, 2024 | 36.81 | 37.64 | 36.62 | 37.52 | 370,278 | +0.80(+2.18%) |
Jun 04, 2024 | 37.27 | 37.32 | 36.53 | 36.72 | 295,790 | -0.89(-2.37%) |
Jun 03, 2024 | 37.92 | 38.18 | 37.17 | 37.61 | 417,896 | +0.07(+0.19%) |
May 31, 2024 | 37.59 | 37.70 | 36.94 | 37.54 | 413,534 | +0.04(+0.11%) |
May 30, 2024 | 37.02 | 37.67 | 36.95 | 37.50 | 251,699 | +0.31(+0.83%) |
May 29, 2024 | 37.50 | 37.78 | 37.05 | 37.19 | 218,241 | -0.66(-1.74%) |
May 28, 2024 | 37.76 | 38.31 | 37.67 | 37.85 | 288,959 | +0.19(+0.50%) |
May 24, 2024 | 37.06 | 37.69 | 37.02 | 37.66 | 327,151 | +0.85(+2.31%) |
May 23, 2024 | 37.87 | 37.87 | 36.46 | 36.81 | 342,558 | -0.81(-2.15%) |
May 22, 2024 | 37.20 | 37.99 | 37.10 | 37.62 | 419,232 | +0.81(+2.20%) |
May 21, 2024 | 36.47 | 37.00 | 35.95 | 36.81 | 541,190 | -0.18(-0.49%) |
May 20, 2024 | 36.50 | 37.14 | 36.45 | 36.99 | 428,604 | +0.28(+0.76%) |
May 17, 2024 | 37.18 | 37.20 | 36.53 | 36.71 | 282,582 | -0.26(-0.70%) |
May 16, 2024 | 36.34 | 37.14 | 36.28 | 36.97 | 425,124 | +0.22(+0.60%) |
May 15, 2024 | 36.98 | 37.07 | 36.43 | 36.75 | 325,454 | -0.20(-0.54%) |
May 14, 2024 | 36.65 | 37.09 | 36.33 | 36.95 | 319,840 | +0.47(+1.29%) |
May 13, 2024 | 36.61 | 37.07 | 36.31 | 36.48 | 286,625 | -0.23(-0.63%) |
May 10, 2024 | 37.16 | 37.46 | 36.23 | 36.71 | 498,869 | +0.27(+0.74%) |
May 09, 2024 | 35.67 | 36.59 | 35.51 | 36.44 | 917,475 | +2.19(+6.39%) |
May 08, 2024 | 34.24 | 34.82 | 34.20 | 34.25 | 681,947 | -0.42(-1.21%) |
May 07, 2024 | 34.23 | 34.94 | 34.01 | 34.67 | 574,028 | +0.86(+2.54%) |
May 06, 2024 | 33.06 | 33.82 | 33.03 | 33.81 | 382,140 | +0.77(+2.33%) |
May 03, 2024 | 33.05 | 33.15 | 32.73 | 33.04 | 232,687 | +0.55(+1.69%) |
May 02, 2024 | 32.63 | 32.85 | 32.00 | 32.49 | 639,553 | +0.18(+0.56%) |
May 01, 2024 | 32.72 | 33.15 | 31.78 | 32.31 | 405,068 | -0.56(-1.70%) |
Apr 30, 2024 | 32.41 | 32.94 | 32.39 | 32.87 | 279,399 | +0.21(+0.64%) |
Apr 29, 2024 | 32.45 | 32.76 | 32.16 | 32.66 | 262,977 | +0.30(+0.93%) |
Apr 26, 2024 | 32.15 | 32.53 | 32.04 | 32.36 | 189,410 | +0.19(+0.59%) |
Apr 25, 2024 | 31.50 | 32.35 | 31.19 | 32.17 | 254,133 | +0.44(+1.39%) |
Apr 24, 2024 | 32.19 | 32.39 | 31.36 | 31.73 | 281,745 | -0.02(-0.06%) |
Apr 23, 2024 | 31.92 | 32.33 | 31.57 | 31.75 | 549,367 | -0.19(-0.59%) |
Apr 22, 2024 | 31.18 | 31.95 | 31.13 | 31.94 | 395,509 | +0.95(+3.07%) |
Apr 19, 2024 | 31.01 | 31.53 | 30.79 | 30.99 | 392,539 | -0.16(-0.51%) |
Apr 18, 2024 | 31.70 | 31.75 | 30.81 | 31.15 | 502,941 | -0.44(-1.39%) |
Apr 17, 2024 | 31.88 | 32.03 | 30.91 | 31.59 | 596,119 | -0.21(-0.66%) |
Apr 16, 2024 | 31.20 | 32.09 | 31.07 | 31.80 | 347,098 | +0.77(+2.48%) |
Apr 15, 2024 | 32.01 | 32.02 | 30.74 | 31.03 | 566,447 | -0.55(-1.74%) |
Apr 12, 2024 | 32.87 | 32.87 | 31.34 | 31.58 | 702,881 | -1.72(-5.17%) |
Apr 11, 2024 | 33.91 | 33.91 | 32.44 | 33.30 | 532,605 | -0.53(-1.57%) |
Apr 10, 2024 | 34.03 | 34.59 | 33.61 | 33.83 | 652,882 | -0.65(-1.89%) |
Apr 09, 2024 | 34.05 | 34.58 | 33.99 | 34.48 | 860,617 | +0.97(+2.89%) |
Apr 08, 2024 | 33.26 | 33.78 | 33.08 | 33.51 | 416,215 | +0.87(+2.67%) |
Apr 05, 2024 | 32.90 | 33.00 | 32.28 | 32.64 | 345,056 | -0.21(-0.64%) |
Apr 04, 2024 | 32.80 | 33.76 | 32.63 | 32.85 | 611,487 | +0.04(+0.12%) |
Apr 03, 2024 | 32.52 | 33.47 | 32.38 | 32.81 | 357,831 | -0.19(-0.58%) |
Apr 02, 2024 | 32.81 | 33.20 | 32.46 | 33.00 | 562,817 | -0.10(-0.30%) |
Apr 01, 2024 | 33.65 | 34.09 | 32.91 | 33.10 | 522,410 | -0.35(-1.05%) |
Mar 28, 2024 | 32.99 | 33.59 | 33.53 | 33.45 | 460,284 | +0.46(+1.39%) |
Mar 27, 2024 | 33.00 | 33.13 | 32.78 | 32.99 | 317,431 | +0.27(+0.83%) |
Mar 26, 2024 | 33.14 | 33.15 | 32.66 | 32.72 | 544,883 | -0.19(-0.56%) |
Mar 25, 2024 | 33.00 | 33.25 | 32.81 | 32.91 | 442,982 | -0.06(-0.20%) |
Mar 22, 2024 | 33.24 | 33.24 | 32.76 | 32.97 | 436,326 | -0.39(-1.17%) |
Mar 21, 2024 | 33.95 | 34.19 | 33.35 | 33.36 | 436,309 | +0.08(+0.24%) |
Mar 20, 2024 | 32.79 | 33.45 | 32.75 | 33.28 | 709,436 | +0.47(+1.43%) |
Mar 19, 2024 | 32.41 | 33.19 | 32.02 | 32.81 | 714,605 | +0.34(+1.05%) |
Mar 18, 2024 | 31.28 | 32.50 | 31.28 | 32.47 | 661,712 | +1.49(+4.81%) |
Mar 15, 2024 | 30.70 | 31.23 | 30.67 | 30.98 | 342,070 | +0.04(+0.13%) |
Mar 14, 2024 | 30.99 | 31.04 | 30.48 | 30.94 | 410,555 | -0.12(-0.39%) |
Mar 13, 2024 | 31.50 | 31.72 | 30.88 | 31.06 | 786,520 | -0.62(-1.96%) |
Mar 12, 2024 | 31.50 | 31.93 | 31.32 | 31.68 | 382,865 | +0.29(+0.92%) |
Mar 11, 2024 | 31.50 | 31.95 | 31.18 | 31.39 | 560,796 | -0.92(-2.85%) |
Mar 08, 2024 | 33.11 | 33.35 | 32.12 | 32.31 | 596,808 | -0.76(-2.30%) |
Mar 07, 2024 | 32.69 | 33.55 | 32.69 | 33.07 | 311,115 | +0.44(+1.35%) |
Mar 06, 2024 | 33.34 | 33.62 | 32.55 | 32.63 | 363,500 | -0.24(-0.73%) |
Mar 05, 2024 | 33.36 | 33.43 | 32.49 | 32.87 | 363,465 | -0.63(-1.88%) |
Mar 04, 2024 | 33.68 | 34.20 | 33.18 | 33.50 | 838,053 | -0.03(-0.09%) |
Mar 01, 2024 | 33.10 | 33.89 | 32.93 | 33.53 | 631,825 | +0.65(+1.98%) |
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 638,991 | +0.21(+0.64%) |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 769,910 | -0.62(-1.86%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 1,502,049 | -0.30(-0.89%) |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 799,641 | +0.32(+0.96%) |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 755,291 | -0.25(-0.75%) |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 763,102 | +0.21(+0.63%) |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 785,610 | -0.61(-1.80%) |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 906,232 | +0.20(+0.59%) |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 1,446,005 | +0.85(+2.59%) |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 2,331,327 | +0.99(+3.11%) |
Feb 14, 2024 | 29.66 | 32.51 | 29.62 | 31.88 | 3,175,528 | +3.25(+11.35%) |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 1,167,783 | -1.46(-4.85%) |
Feb 12, 2024 | 29.76 | 30.46 | 29.72 | 30.09 | 859,478 | +0.68(+2.31%) |
Feb 09, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 594,694 | -0.05(-0.17%) |
Feb 08, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 559,131 | +0.21(+0.72%) |
Feb 07, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 838,449 | +0.35(+1.21%) |
Feb 06, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 394,914 | +0.35(+1.23%) |
Feb 05, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 528,935 | -0.13(-0.45%) |
Feb 02, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 494,893 | +0.00(+0.00%) |
Feb 01, 2024 | 28.77 | 28.85 | 28.11 | 28.68 | 649,439 | -0.17(-0.59%) |
Jan 31, 2024 | 28.80 | 29.30 | 28.76 | 28.85 | 624,805 | -0.10(-0.35%) |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 542,222 | -0.38(-1.30%) |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 945,599 | +0.37(+1.28%) |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 755,898 | -0.03(-0.10%) |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 635,249 | -0.96(-3.21%) |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 480,345 | -0.62(-2.03%) |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 414,783 | +0.10(+0.33%) |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.47 | 503,061 | +0.59(+1.97%) |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 447,867 | +0.49(+1.67%) |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 623,974 | +0.53(+1.84%) |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 496,083 | +0.56(+1.98%) |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 725,002 | -0.84(-2.88%) |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 335,217 | -0.32(-1.09%) |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 532,875 | -0.34(-1.14%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 380,194 | -0.29(-0.96%) |
Jan 09, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 373,569 | +0.18(+0.60%) |
Jan 08, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 392,872 | +0.44(+1.49%) |
Jan 05, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 368,508 | -0.26(-0.87%) |
Jan 04, 2024 | 30.14 | 30.57 | 29.68 | 29.73 | 661,341 | -0.76(-2.49%) |
Jan 03, 2024 | 30.24 | 30.82 | 30.22 | 30.49 | 913,539 | +0.20(+0.66%) |
Jan 02, 2024 | 30.53 | 30.66 | 30.09 | 30.29 | 1,172,235 | -0.23(-0.75%) |
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 449,037 | +0.02(+0.07%) |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 413,288 | +0.13(+0.43%) |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 423,577 | +0.46(+1.54%) |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 638,460 | -0.36(-1.19%) |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 318,008 | -0.37(-1.21%) |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 569,030 | +0.59(+1.96%) |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 597,616 | -0.46(-1.51%) |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 622,390 | +0.56(+1.87%) |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 728,403 | -0.34(-1.12%) |
Dec 15, 2023 | 30.70 | 31.05 | 30.19 | 30.29 | 956,248 | -0.20(-0.66%) |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 1,404,654 | +0.48(+1.60%) |
Dec 13, 2023 | 29.61 | 30.11 | 29.55 | 30.01 | 1,666,291 | +0.34(+1.15%) |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 1,129,682 | +0.58(+1.99%) |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 901,221 | +0.69(+2.43%) |
Dec 08, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 719,424 | -0.10(-0.35%) |
Dec 07, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 636,494 | +0.51(+1.82%) |
Dec 06, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 817,951 | +0.55(+2.00%) |
Dec 05, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 685,621 | -0.12(-0.44%) |
Dec 04, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 585,539 | -0.08(-0.29%) |