Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 33.75 | 34.10 | 33.02 | 34.06 | 290,984 | +0.08(+0.24%) |
Jun 12, 2024 | 34.34 | 34.64 | 33.92 | 33.98 | 102,193 | +0.42(+1.25%) |
Jun 11, 2024 | 33.18 | 33.62 | 33.05 | 33.56 | 149,485 | +0.07(+0.21%) |
Jun 10, 2024 | 33.16 | 33.52 | 32.66 | 33.49 | 179,901 | -0.05(-0.15%) |
Jun 07, 2024 | 34.02 | 34.02 | 33.20 | 33.54 | 116,924 | -0.56(-1.64%) |
Jun 06, 2024 | 34.60 | 34.85 | 34.09 | 34.10 | 94,220 | -0.72(-2.07%) |
Jun 05, 2024 | 34.81 | 35.11 | 34.26 | 34.82 | 224,906 | +0.05(+0.14%) |
Jun 04, 2024 | 34.49 | 35.29 | 34.49 | 34.77 | 196,306 | -0.03(-0.09%) |
Jun 03, 2024 | 34.64 | 35.26 | 34.35 | 34.80 | 158,180 | +0.52(+1.52%) |
May 31, 2024 | 34.45 | 34.81 | 33.85 | 34.28 | 357,155 | +0.62(+1.84%) |
May 30, 2024 | 34.75 | 34.77 | 33.64 | 33.66 | 208,775 | -0.88(-2.55%) |
May 29, 2024 | 34.48 | 34.80 | 34.04 | 34.54 | 176,120 | -0.44(-1.26%) |
May 28, 2024 | 35.56 | 35.65 | 34.82 | 34.98 | 175,033 | -0.58(-1.63%) |
May 24, 2024 | 36.16 | 36.36 | 35.48 | 35.56 | 117,346 | -0.25(-0.70%) |
May 23, 2024 | 35.72 | 35.92 | 35.04 | 35.81 | 190,812 | +0.10(+0.28%) |
May 22, 2024 | 35.35 | 35.80 | 34.93 | 35.71 | 183,343 | +0.30(+0.85%) |
May 21, 2024 | 35.09 | 35.51 | 34.55 | 35.41 | 184,343 | +0.28(+0.80%) |
May 20, 2024 | 36.15 | 36.15 | 35.08 | 35.13 | 151,860 | -0.84(-2.34%) |
May 17, 2024 | 35.83 | 36.17 | 35.58 | 35.97 | 162,658 | +0.30(+0.84%) |
May 16, 2024 | 34.75 | 35.71 | 34.57 | 35.67 | 162,045 | +0.91(+2.62%) |
May 15, 2024 | 34.79 | 34.98 | 34.17 | 34.76 | 187,488 | +0.17(+0.49%) |
May 14, 2024 | 34.06 | 34.71 | 33.93 | 34.59 | 187,437 | +1.03(+3.06%) |
May 13, 2024 | 33.50 | 33.78 | 32.26 | 33.56 | 166,647 | +0.49(+1.47%) |
May 10, 2024 | 32.08 | 33.08 | 32.01 | 33.08 | 155,262 | +0.88(+2.72%) |
May 09, 2024 | 31.73 | 32.30 | 31.18 | 32.20 | 220,290 | +0.54(+1.70%) |
May 08, 2024 | 29.28 | 31.66 | 28.90 | 31.66 | 279,044 | +2.37(+8.09%) |
May 07, 2024 | 30.24 | 31.34 | 29.23 | 29.29 | 175,021 | -0.89(-2.94%) |
May 06, 2024 | 29.68 | 30.31 | 29.43 | 30.18 | 85,138 | +0.48(+1.61%) |
May 03, 2024 | 30.01 | 30.20 | 29.41 | 29.70 | 61,517 | +0.20(+0.67%) |
May 02, 2024 | 29.59 | 29.74 | 29.15 | 29.50 | 72,554 | +0.24(+0.82%) |
May 01, 2024 | 29.34 | 29.95 | 29.12 | 29.26 | 108,698 | -0.09(-0.31%) |
Apr 30, 2024 | 29.96 | 30.03 | 29.23 | 29.35 | 139,563 | -0.89(-2.93%) |
Apr 29, 2024 | 29.95 | 30.59 | 29.81 | 30.24 | 149,428 | +0.11(+0.36%) |
Apr 26, 2024 | 30.10 | 30.48 | 29.97 | 30.13 | 56,939 | -0.02(-0.07%) |
Apr 25, 2024 | 30.36 | 30.36 | 29.74 | 30.15 | 147,299 | -0.59(-1.91%) |
Apr 24, 2024 | 30.39 | 30.81 | 30.22 | 30.74 | 83,502 | +0.10(+0.33%) |
Apr 23, 2024 | 30.48 | 30.84 | 30.32 | 30.64 | 228,965 | +0.09(+0.29%) |
Apr 22, 2024 | 30.68 | 31.00 | 30.29 | 30.55 | 91,236 | +0.18(+0.59%) |
Apr 19, 2024 | 29.18 | 30.46 | 29.18 | 30.37 | 106,171 | +0.96(+3.25%) |
Apr 18, 2024 | 29.50 | 29.81 | 29.39 | 29.41 | 81,868 | +0.12(+0.41%) |
Apr 17, 2024 | 29.75 | 30.12 | 29.25 | 29.29 | 84,379 | -0.39(-1.31%) |
Apr 16, 2024 | 29.83 | 29.88 | 29.37 | 29.68 | 52,655 | -0.38(-1.26%) |
Apr 15, 2024 | 30.49 | 30.49 | 29.64 | 30.06 | 59,850 | -0.43(-1.40%) |
Apr 12, 2024 | 30.64 | 30.64 | 29.97 | 30.49 | 65,207 | -0.42(-1.35%) |
Apr 11, 2024 | 30.71 | 31.04 | 30.70 | 30.91 | 58,597 | +0.37(+1.21%) |
Apr 10, 2024 | 31.17 | 31.44 | 30.19 | 30.54 | 91,413 | -1.31(-4.13%) |
Apr 09, 2024 | 32.21 | 32.47 | 31.79 | 31.85 | 50,353 | -0.18(-0.56%) |
Apr 08, 2024 | 32.19 | 32.47 | 32.03 | 32.03 | 44,777 | +0.00(+0.00%) |
Apr 05, 2024 | 32.25 | 32.50 | 31.93 | 32.03 | 77,471 | -0.28(-0.86%) |
Apr 04, 2024 | 32.78 | 32.78 | 32.08 | 32.31 | 169,673 | -0.25(-0.76%) |
Apr 03, 2024 | 32.18 | 32.56 | 32.11 | 32.56 | 78,272 | +0.35(+1.08%) |
Apr 02, 2024 | 32.18 | 32.33 | 31.84 | 32.21 | 123,337 | -0.28(-0.86%) |
Apr 01, 2024 | 33.51 | 33.68 | 32.46 | 32.49 | 131,855 | -1.03(-3.06%) |
Mar 28, 2024 | 33.08 | 33.62 | 32.85 | 33.51 | 119,402 | +0.38(+1.14%) |
Mar 27, 2024 | 32.71 | 33.27 | 32.66 | 33.14 | 127,460 | +0.76(+2.34%) |
Mar 26, 2024 | 32.50 | 32.84 | 32.30 | 32.38 | 83,452 | +0.02(+0.06%) |
Mar 25, 2024 | 32.17 | 32.72 | 32.03 | 32.36 | 134,312 | +0.36(+1.12%) |
Mar 22, 2024 | 32.87 | 32.87 | 32.00 | 32.00 | 58,441 | -0.69(-2.10%) |
Mar 21, 2024 | 32.88 | 33.13 | 32.52 | 32.69 | 152,634 | -0.02(-0.06%) |
Mar 20, 2024 | 31.49 | 32.76 | 31.29 | 32.71 | 99,182 | +1.03(+3.24%) |
Mar 19, 2024 | 31.61 | 32.34 | 31.61 | 31.68 | 127,682 | -0.23(-0.72%) |
Mar 18, 2024 | 32.16 | 32.24 | 31.57 | 31.91 | 127,026 | +0.11(+0.34%) |
Mar 15, 2024 | 31.14 | 31.80 | 31.14 | 31.80 | 202,288 | +0.45(+1.43%) |
Mar 14, 2024 | 31.08 | 31.71 | 31.08 | 31.35 | 243,733 | +0.12(+0.38%) |
Mar 13, 2024 | 31.06 | 31.64 | 31.06 | 31.23 | 144,988 | +0.08(+0.26%) |
Mar 12, 2024 | 31.49 | 31.91 | 30.87 | 31.15 | 294,032 | -0.50(-1.57%) |
Mar 11, 2024 | 32.84 | 32.97 | 31.57 | 31.65 | 126,089 | -1.33(-4.04%) |
Mar 08, 2024 | 33.09 | 33.16 | 32.81 | 32.99 | 143,897 | +0.21(+0.64%) |
Mar 07, 2024 | 32.13 | 32.98 | 31.95 | 32.78 | 178,734 | +0.68(+2.11%) |
Mar 06, 2024 | 32.54 | 32.58 | 31.81 | 32.10 | 139,108 | -0.02(-0.06%) |
Mar 05, 2024 | 32.75 | 33.03 | 31.90 | 32.12 | 138,985 | -1.00(-3.02%) |
Mar 04, 2024 | 34.15 | 35.06 | 33.08 | 33.12 | 111,153 | -0.61(-1.82%) |
Mar 01, 2024 | 33.60 | 34.07 | 32.97 | 33.74 | 233,355 | +0.04(+0.12%) |
Feb 29, 2024 | 33.63 | 34.05 | 33.35 | 33.70 | 232,670 | +0.20(+0.59%) |
Feb 28, 2024 | 33.47 | 34.07 | 32.88 | 33.50 | 288,615 | -0.63(-1.86%) |
Feb 27, 2024 | 30.09 | 34.57 | 30.05 | 34.13 | 470,089 | +5.44(+18.96%) |
Feb 26, 2024 | 29.43 | 29.43 | 28.32 | 28.69 | 239,022 | -0.59(-2.03%) |
Feb 23, 2024 | 28.80 | 29.33 | 28.55 | 29.29 | 117,357 | +0.54(+1.86%) |
Feb 22, 2024 | 28.97 | 29.14 | 28.54 | 28.75 | 99,309 | -0.30(-1.02%) |
Feb 21, 2024 | 28.72 | 29.05 | 28.26 | 29.05 | 81,183 | +0.41(+1.42%) |
Feb 20, 2024 | 28.30 | 28.93 | 28.26 | 28.64 | 353,865 | +0.06(+0.21%) |
Feb 16, 2024 | 29.39 | 29.53 | 28.58 | 28.58 | 105,351 | -0.97(-3.29%) |
Feb 15, 2024 | 29.55 | 29.92 | 29.27 | 29.55 | 117,086 | +0.07(+0.24%) |
Feb 14, 2024 | 29.12 | 29.52 | 28.90 | 29.48 | 136,191 | +0.85(+2.98%) |
Feb 13, 2024 | 29.95 | 30.13 | 28.52 | 28.63 | 150,481 | -1.99(-6.51%) |
Feb 12, 2024 | 29.83 | 30.75 | 29.83 | 30.62 | 69,280 | +0.84(+2.83%) |
Feb 09, 2024 | 30.02 | 30.17 | 29.65 | 29.78 | 156,787 | +0.00(+0.00%) |
Feb 08, 2024 | 29.33 | 29.95 | 29.25 | 29.78 | 103,794 | +0.40(+1.35%) |
Feb 07, 2024 | 30.20 | 30.21 | 29.39 | 29.39 | 149,179 | -0.81(-2.69%) |
Feb 06, 2024 | 30.41 | 30.58 | 29.93 | 30.20 | 117,069 | -0.14(-0.46%) |
Feb 05, 2024 | 30.36 | 30.40 | 29.81 | 30.34 | 115,654 | -0.12(-0.39%) |
Feb 02, 2024 | 29.86 | 30.55 | 29.70 | 30.46 | 114,654 | +0.32(+1.05%) |
Feb 01, 2024 | 29.98 | 30.20 | 29.23 | 30.14 | 147,267 | +0.44(+1.47%) |
Jan 31, 2024 | 29.71 | 30.27 | 29.67 | 29.70 | 153,939 | -0.24(-0.79%) |
Jan 30, 2024 | 29.74 | 30.13 | 29.53 | 29.94 | 195,477 | -0.01(-0.03%) |
Jan 29, 2024 | 29.63 | 30.07 | 29.34 | 29.95 | 109,414 | +0.65(+2.23%) |
Jan 26, 2024 | 29.11 | 29.43 | 28.54 | 29.30 | 295,035 | +0.40(+1.37%) |
Jan 25, 2024 | 29.31 | 29.34 | 28.63 | 28.90 | 168,521 | -0.11(-0.38%) |
Jan 24, 2024 | 28.08 | 29.01 | 27.95 | 29.01 | 136,433 | +1.06(+3.79%) |
Jan 23, 2024 | 28.34 | 28.44 | 27.92 | 27.95 | 117,601 | -0.18(-0.63%) |
Jan 22, 2024 | 27.67 | 28.18 | 27.58 | 28.13 | 74,799 | +0.69(+2.53%) |
Jan 19, 2024 | 27.55 | 27.55 | 26.83 | 27.43 | 71,355 | +0.06(+0.22%) |
Jan 18, 2024 | 27.11 | 27.39 | 26.86 | 27.37 | 92,363 | +0.42(+1.54%) |
Jan 17, 2024 | 26.57 | 27.02 | 26.57 | 26.96 | 156,088 | +0.08(+0.29%) |
Jan 16, 2024 | 26.71 | 27.00 | 26.49 | 26.88 | 108,092 | -0.10(-0.37%) |
Jan 12, 2024 | 27.37 | 27.37 | 26.82 | 26.98 | 72,963 | -0.04(-0.15%) |
Jan 11, 2024 | 27.09 | 27.09 | 26.28 | 27.02 | 116,746 | -0.04(-0.15%) |
Jan 10, 2024 | 26.96 | 27.06 | 26.62 | 27.06 | 89,515 | +0.09(+0.33%) |
Jan 09, 2024 | 27.31 | 27.31 | 26.77 | 26.97 | 88,484 | -0.66(-2.40%) |
Jan 08, 2024 | 27.16 | 27.76 | 27.09 | 27.63 | 198,648 | +0.56(+2.09%) |
Jan 05, 2024 | 26.85 | 27.20 | 26.41 | 27.07 | 158,660 | +0.08(+0.29%) |
Jan 04, 2024 | 27.79 | 27.79 | 26.91 | 26.99 | 95,226 | -0.68(-2.47%) |
Jan 03, 2024 | 28.21 | 28.47 | 27.59 | 27.67 | 85,143 | -0.63(-2.24%) |
Jan 02, 2024 | 29.04 | 29.41 | 28.19 | 28.30 | 257,945 | -0.96(-3.28%) |
Dec 29, 2023 | 29.11 | 29.38 | 29.04 | 29.27 | 87,987 | +0.07(+0.24%) |
Dec 28, 2023 | 29.05 | 29.33 | 28.98 | 29.20 | 57,513 | -0.02(-0.07%) |
Dec 27, 2023 | 29.00 | 29.26 | 28.86 | 29.22 | 112,035 | +0.20(+0.68%) |
Dec 26, 2023 | 29.09 | 29.48 | 28.86 | 29.02 | 67,710 | +0.04(+0.14%) |
Dec 22, 2023 | 29.26 | 29.58 | 28.72 | 28.98 | 74,542 | -0.35(-1.18%) |
Dec 21, 2023 | 28.72 | 29.61 | 28.44 | 29.33 | 196,718 | +0.80(+2.81%) |
Dec 20, 2023 | 28.72 | 29.43 | 28.47 | 28.52 | 124,997 | -0.20(-0.69%) |
Dec 19, 2023 | 28.17 | 28.88 | 28.17 | 28.72 | 125,972 | +0.77(+2.77%) |
Dec 18, 2023 | 28.02 | 28.24 | 27.72 | 27.95 | 130,420 | +0.13(+0.46%) |
Dec 15, 2023 | 28.68 | 28.92 | 27.80 | 27.82 | 323,117 | -0.47(-1.65%) |
Dec 14, 2023 | 28.24 | 28.86 | 28.02 | 28.29 | 172,797 | +0.47(+1.67%) |
Dec 13, 2023 | 27.74 | 27.87 | 26.96 | 27.82 | 198,962 | +0.02(+0.07%) |
Dec 12, 2023 | 27.99 | 28.14 | 27.60 | 27.80 | 152,600 | -0.10(-0.36%) |
Dec 11, 2023 | 27.85 | 28.01 | 27.77 | 27.90 | 101,485 | +0.05(+0.18%) |
Dec 08, 2023 | 27.83 | 28.20 | 27.57 | 27.85 | 67,994 | -0.07(-0.25%) |
Dec 07, 2023 | 27.48 | 27.92 | 27.34 | 27.92 | 69,367 | +0.55(+1.99%) |
Dec 06, 2023 | 27.82 | 28.24 | 27.36 | 27.37 | 102,828 | -0.45(-1.60%) |
Dec 05, 2023 | 28.26 | 28.26 | 27.80 | 27.82 | 102,601 | -0.56(-1.99%) |
Dec 04, 2023 | 27.66 | 28.42 | 27.66 | 28.38 | 80,900 | +0.71(+2.58%) |