Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 748,864 | -0.21(-0.66%) |
Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 1,091,905 | +1.24(+4.09%) |
Jun 07, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 486,491 | -1.05(-3.35%) |
Jun 06, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 712,437 | -0.48(-1.51%) |
Jun 05, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 684,845 | +0.23(+0.73%) |
Jun 04, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 540,841 | +0.05(+0.16%) |
Jun 03, 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 546,527 | +0.05(+0.16%) |
May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 988,666 | +1.03(+3.37%) |
May 30, 2024 | 30.13 | 30.63 | 29.84 | 30.51 | 698,488 | +0.71(+2.38%) |
May 29, 2024 | 30.58 | 30.89 | 29.69 | 29.80 | 838,844 | -1.23(-3.95%) |
May 28, 2024 | 31.63 | 31.95 | 30.98 | 31.03 | 778,198 | -0.48(-1.51%) |
May 24, 2024 | 30.82 | 31.66 | 30.76 | 31.50 | 571,098 | +0.81(+2.63%) |
May 23, 2024 | 31.45 | 31.45 | 30.55 | 30.70 | 862,402 | -0.61(-1.96%) |
May 22, 2024 | 30.79 | 31.66 | 30.56 | 31.31 | 957,989 | +0.49(+1.58%) |
May 21, 2024 | 30.27 | 30.96 | 30.11 | 30.82 | 701,200 | +0.53(+1.73%) |
May 20, 2024 | 30.02 | 30.56 | 29.70 | 30.30 | 645,018 | +0.20(+0.68%) |
May 17, 2024 | 30.53 | 30.61 | 30.02 | 30.09 | 731,694 | -0.48(-1.56%) |
May 16, 2024 | 30.94 | 31.02 | 30.47 | 30.57 | 660,545 | -0.38(-1.23%) |
May 15, 2024 | 30.57 | 31.00 | 30.27 | 30.95 | 953,811 | +0.89(+2.95%) |
May 14, 2024 | 30.82 | 30.92 | 29.85 | 30.06 | 1,193,890 | -0.46(-1.50%) |
May 13, 2024 | 30.61 | 31.09 | 30.36 | 30.52 | 1,283,702 | -0.03(-0.10%) |
May 10, 2024 | 30.09 | 30.65 | 29.88 | 30.55 | 1,679,411 | +0.62(+2.08%) |
May 09, 2024 | 29.25 | 30.19 | 29.07 | 29.93 | 1,068,004 | +0.74(+2.53%) |
May 08, 2024 | 28.62 | 29.21 | 28.42 | 29.19 | 1,289,961 | +0.35(+1.22%) |
May 07, 2024 | 28.93 | 29.13 | 28.54 | 28.84 | 1,612,506 | +0.01(+0.03%) |
May 06, 2024 | 27.71 | 28.84 | 27.64 | 28.83 | 1,829,982 | +1.22(+4.41%) |
May 03, 2024 | 26.67 | 28.00 | 26.38 | 27.61 | 2,388,601 | +1.30(+4.96%) |
May 02, 2024 | 25.42 | 26.37 | 25.34 | 26.31 | 1,991,398 | +1.28(+5.13%) |
May 01, 2024 | 23.01 | 25.44 | 22.63 | 25.02 | 2,300,623 | +2.40(+10.63%) |
Apr 30, 2024 | 22.71 | 22.79 | 22.39 | 22.62 | 873,901 | -0.39(-1.69%) |
Apr 29, 2024 | 22.88 | 23.15 | 22.77 | 23.01 | 834,011 | +0.32(+1.42%) |
Apr 26, 2024 | 22.83 | 22.92 | 22.51 | 22.69 | 965,507 | +0.02(+0.09%) |
Apr 25, 2024 | 23.11 | 23.11 | 22.24 | 22.67 | 1,712,129 | -0.20(-0.89%) |
Apr 24, 2024 | 22.80 | 23.20 | 22.70 | 22.87 | 895,035 | -0.02(-0.09%) |
Apr 23, 2024 | 22.14 | 23.09 | 22.14 | 22.89 | 1,085,080 | +0.61(+2.75%) |
Apr 22, 2024 | 21.78 | 22.31 | 21.66 | 22.28 | 788,548 | +0.54(+2.46%) |
Apr 19, 2024 | 21.56 | 21.81 | 21.52 | 21.74 | 1,106,708 | +0.18(+0.81%) |
Apr 18, 2024 | 21.25 | 21.65 | 21.17 | 21.57 | 1,024,854 | +0.33(+1.56%) |
Apr 17, 2024 | 21.03 | 21.34 | 20.89 | 21.24 | 1,137,908 | +0.24(+1.16%) |
Apr 16, 2024 | 21.27 | 21.42 | 20.78 | 20.99 | 1,679,681 | -0.44(-2.04%) |
Apr 15, 2024 | 21.73 | 21.98 | 21.36 | 21.43 | 1,294,106 | -0.34(-1.56%) |
Apr 12, 2024 | 22.53 | 22.53 | 21.75 | 21.77 | 1,073,751 | -0.79(-3.49%) |
Apr 11, 2024 | 22.89 | 22.97 | 22.40 | 22.56 | 1,318,055 | -0.18(-0.77%) |
Apr 10, 2024 | 23.36 | 23.48 | 22.71 | 22.73 | 1,039,980 | -1.11(-4.65%) |
Apr 09, 2024 | 24.03 | 24.05 | 23.69 | 23.84 | 1,042,063 | +0.02(+0.08%) |
Apr 08, 2024 | 23.64 | 23.83 | 23.39 | 23.82 | 713,935 | +0.44(+1.87%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.00 | 23.39 | 852,256 | -0.22(-0.95%) |
Apr 04, 2024 | 23.87 | 24.13 | 23.43 | 23.61 | 786,557 | +0.05(+0.21%) |
Apr 03, 2024 | 24.01 | 24.09 | 23.36 | 23.56 | 1,529,243 | -0.62(-2.58%) |
Apr 02, 2024 | 23.63 | 24.19 | 23.45 | 24.18 | 1,568,387 | +0.29(+1.22%) |
Apr 01, 2024 | 23.97 | 24.10 | 23.52 | 23.89 | 873,740 | -0.02(-0.08%) |
Mar 28, 2024 | 23.70 | 23.88 | 23.87 | 23.91 | 678,894 | +0.15(+0.61%) |
Mar 27, 2024 | 23.54 | 23.83 | 23.39 | 23.77 | 816,923 | +0.44(+1.88%) |
Mar 26, 2024 | 23.65 | 23.86 | 23.18 | 23.33 | 784,943 | -0.24(-1.03%) |
Mar 25, 2024 | 23.74 | 23.85 | 23.41 | 23.57 | 887,754 | -0.02(-0.08%) |
Mar 22, 2024 | 23.48 | 23.83 | 23.26 | 23.59 | 984,776 | +0.23(+1.00%) |
Mar 21, 2024 | 23.47 | 23.51 | 23.00 | 23.36 | 857,156 | +0.01(+0.04%) |
Mar 20, 2024 | 22.71 | 23.46 | 22.61 | 23.35 | 619,479 | +0.61(+2.70%) |
Mar 19, 2024 | 22.68 | 23.09 | 22.55 | 22.73 | 752,500 | -0.01(-0.04%) |
Mar 18, 2024 | 23.20 | 23.25 | 22.70 | 22.74 | 858,062 | -0.46(-1.97%) |
Mar 15, 2024 | 23.11 | 23.34 | 22.79 | 23.20 | 1,127,863 | +0.00(+0.00%) |
Mar 14, 2024 | 23.49 | 23.70 | 23.06 | 23.20 | 1,061,126 | -0.38(-1.61%) |
Mar 13, 2024 | 23.84 | 24.09 | 23.57 | 23.58 | 1,043,448 | -0.31(-1.30%) |
Mar 12, 2024 | 24.48 | 24.48 | 23.87 | 23.89 | 618,923 | -0.67(-2.73%) |
Mar 11, 2024 | 24.50 | 24.91 | 24.42 | 24.56 | 834,944 | -0.02(-0.08%) |
Mar 08, 2024 | 24.85 | 24.91 | 24.35 | 24.58 | 1,079,296 | -0.13(-0.51%) |
Mar 07, 2024 | 23.85 | 24.72 | 23.72 | 24.71 | 1,174,945 | +1.15(+4.87%) |
Mar 06, 2024 | 23.61 | 23.78 | 23.34 | 23.56 | 1,011,583 | +0.26(+1.13%) |
Mar 05, 2024 | 23.32 | 23.68 | 23.14 | 23.30 | 1,110,569 | +0.00(+0.00%) |
Mar 04, 2024 | 23.74 | 23.77 | 23.07 | 23.30 | 1,506,709 | -0.44(-1.85%) |
Mar 01, 2024 | 23.08 | 23.88 | 22.64 | 23.74 | 1,298,509 | +0.65(+2.82%) |
Feb 29, 2024 | 23.18 | 23.49 | 22.94 | 23.09 | 1,877,205 | +0.16(+0.68%) |
Feb 28, 2024 | 23.25 | 23.43 | 22.86 | 22.93 | 1,113,825 | +0.15(+0.67%) |
Feb 27, 2024 | 22.82 | 22.97 | 22.48 | 22.78 | 1,340,535 | +0.46(+2.04%) |
Feb 26, 2024 | 22.69 | 22.69 | 22.25 | 22.32 | 1,095,932 | -0.39(-1.71%) |
Feb 23, 2024 | 23.03 | 23.24 | 22.50 | 22.71 | 2,140,708 | -0.31(-1.33%) |
Feb 22, 2024 | 23.23 | 23.31 | 22.87 | 23.02 | 1,325,080 | -0.21(-0.92%) |
Feb 21, 2024 | 23.05 | 23.42 | 23.03 | 23.23 | 2,651,461 | +0.10(+0.44%) |
Feb 20, 2024 | 23.46 | 23.62 | 22.96 | 23.13 | 1,185,957 | -0.33(-1.42%) |
Feb 16, 2024 | 23.51 | 23.88 | 23.38 | 23.46 | 1,169,648 | -0.36(-1.52%) |
Feb 15, 2024 | 23.32 | 24.01 | 23.32 | 23.82 | 1,529,091 | +0.50(+2.14%) |
Feb 14, 2024 | 23.39 | 23.48 | 23.16 | 23.32 | 801,881 | +0.12(+0.52%) |
Feb 13, 2024 | 23.38 | 23.52 | 22.95 | 23.20 | 1,325,983 | -0.86(-3.58%) |
Feb 12, 2024 | 23.77 | 24.19 | 23.55 | 24.06 | 997,472 | +0.45(+1.92%) |
Feb 09, 2024 | 23.45 | 23.70 | 23.17 | 23.61 | 1,023,873 | +0.09(+0.39%) |
Feb 08, 2024 | 24.31 | 24.39 | 23.50 | 23.52 | 1,649,929 | -0.94(-3.86%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.32 | 24.46 | 1,306,469 | -0.24(-0.97%) |
Feb 06, 2024 | 23.99 | 24.74 | 23.67 | 24.70 | 2,335,259 | +0.72(+3.01%) |
Feb 05, 2024 | 24.75 | 24.81 | 23.85 | 23.98 | 1,614,590 | -1.15(-4.57%) |
Feb 02, 2024 | 25.96 | 26.02 | 24.73 | 25.13 | 1,518,710 | -0.91(-3.49%) |
Feb 01, 2024 | 26.05 | 26.30 | 25.67 | 26.03 | 1,129,613 | +0.19(+0.72%) |
Jan 31, 2024 | 26.22 | 26.61 | 25.84 | 25.85 | 1,062,835 | -0.28(-1.06%) |
Jan 30, 2024 | 26.22 | 26.33 | 25.94 | 26.13 | 723,464 | -0.31(-1.16%) |
Jan 29, 2024 | 25.97 | 26.54 | 25.64 | 26.43 | 632,004 | +0.53(+2.04%) |
Jan 26, 2024 | 26.39 | 26.46 | 25.79 | 25.90 | 662,389 | -0.28(-1.06%) |
Jan 25, 2024 | 26.28 | 26.41 | 25.82 | 26.18 | 1,142,327 | +0.14(+0.53%) |
Jan 24, 2024 | 26.84 | 26.84 | 26.00 | 26.04 | 846,196 | -0.40(-1.51%) |
Jan 23, 2024 | 26.54 | 26.68 | 26.35 | 26.44 | 723,226 | +0.14(+0.53%) |
Jan 22, 2024 | 26.31 | 27.00 | 26.22 | 26.30 | 702,030 | +0.05(+0.18%) |
Jan 19, 2024 | 26.08 | 26.30 | 25.52 | 26.26 | 787,821 | +0.00(+0.00%) |
Jan 18, 2024 | 26.23 | 26.43 | 25.95 | 26.26 | 709,564 | +0.16(+0.60%) |
Jan 17, 2024 | 25.98 | 26.31 | 25.75 | 26.10 | 714,587 | -0.36(-1.36%) |
Jan 16, 2024 | 26.44 | 26.64 | 26.22 | 26.46 | 903,687 | -0.22(-0.83%) |
Jan 12, 2024 | 27.56 | 27.64 | 26.62 | 26.68 | 610,868 | -0.50(-1.84%) |
Jan 11, 2024 | 28.01 | 28.04 | 26.90 | 27.18 | 1,362,642 | -0.98(-3.48%) |
Jan 10, 2024 | 28.33 | 28.39 | 27.91 | 28.16 | 677,126 | -0.24(-0.85%) |
Jan 09, 2024 | 28.03 | 28.54 | 27.96 | 28.40 | 764,586 | +0.08(+0.29%) |
Jan 08, 2024 | 27.42 | 28.33 | 27.19 | 28.32 | 862,963 | +0.88(+3.21%) |
Jan 05, 2024 | 26.99 | 27.76 | 26.82 | 27.44 | 1,798,497 | +0.45(+1.68%) |
Jan 04, 2024 | 27.14 | 27.31 | 26.89 | 26.99 | 1,107,908 | -0.16(-0.58%) |
Jan 03, 2024 | 26.45 | 27.15 | 26.36 | 27.14 | 994,546 | +0.31(+1.14%) |