Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 31.33 | 31.56 | 31.24 | 31.41 | 786,462 | +0.08(+0.26%) |
Jun 14, 2024 | 31.28 | 31.50 | 31.25 | 31.33 | 765,702 | -0.07(-0.22%) |
Jun 13, 2024 | 31.32 | 31.42 | 31.07 | 31.40 | 558,842 | +0.00(+0.00%) |
Jun 12, 2024 | 31.68 | 31.70 | 31.29 | 31.40 | 680,267 | +0.04(+0.13%) |
Jun 11, 2024 | 31.45 | 31.48 | 31.26 | 31.36 | 536,404 | -0.19(-0.60%) |
Jun 10, 2024 | 31.39 | 31.74 | 31.39 | 31.55 | 584,735 | +0.11(+0.35%) |
Jun 07, 2024 | 31.29 | 31.62 | 31.29 | 31.44 | 482,759 | +0.15(+0.48%) |
Jun 06, 2024 | 31.37 | 31.48 | 31.20 | 31.29 | 548,802 | -0.17(-0.54%) |
Jun 05, 2024 | 31.50 | 31.50 | 31.01 | 31.46 | 679,442 | +0.06(+0.19%) |
Jun 04, 2024 | 31.51 | 31.56 | 31.33 | 31.40 | 587,104 | -0.10(-0.32%) |
Jun 03, 2024 | 31.56 | 31.70 | 31.09 | 31.50 | 756,533 | +0.03(+0.10%) |
May 31, 2024 | 31.24 | 31.55 | 31.14 | 31.47 | 629,430 | +0.26(+0.83%) |
May 30, 2024 | 30.89 | 31.23 | 30.74 | 31.21 | 576,113 | +0.50(+1.63%) |
May 29, 2024 | 30.55 | 30.79 | 30.53 | 30.71 | 565,221 | -0.06(-0.19%) |
May 28, 2024 | 30.91 | 30.97 | 30.67 | 30.77 | 661,812 | -0.14(-0.45%) |
May 24, 2024 | 30.72 | 31.00 | 30.72 | 30.91 | 535,859 | +0.22(+0.72%) |
May 23, 2024 | 30.55 | 30.88 | 30.43 | 30.69 | 746,046 | -0.03(-0.10%) |
May 22, 2024 | 30.89 | 30.96 | 30.51 | 30.72 | 827,874 | -0.21(-0.68%) |
May 21, 2024 | 30.84 | 31.06 | 30.64 | 30.93 | 841,119 | +0.23(+0.75%) |
May 20, 2024 | 30.69 | 30.92 | 30.63 | 30.70 | 926,712 | +0.08(+0.26%) |
May 17, 2024 | 30.69 | 30.73 | 30.38 | 30.62 | 880,107 | +0.08(+0.26%) |
May 16, 2024 | 30.70 | 30.86 | 30.33 | 30.54 | 1,801,029 | -0.04(-0.13%) |
May 15, 2024 | 31.52 | 31.60 | 30.56 | 30.58 | 2,473,510 | -0.57(-1.83%) |
May 14, 2024 | 31.32 | 31.53 | 31.10 | 31.15 | 1,366,048 | -0.10(-0.32%) |
May 13, 2024 | 31.50 | 31.67 | 31.23 | 31.25 | 970,828 | -0.37(-1.17%) |
May 10, 2024 | 31.99 | 32.02 | 31.45 | 31.62 | 765,273 | -0.26(-0.82%) |
May 09, 2024 | 31.70 | 32.28 | 31.69 | 31.88 | 1,049,317 | +0.15(+0.47%) |
May 08, 2024 | 32.05 | 32.19 | 31.55 | 31.73 | 1,571,671 | -0.54(-1.67%) |
May 07, 2024 | 32.62 | 32.67 | 32.11 | 32.27 | 1,234,558 | -0.23(-0.71%) |
May 06, 2024 | 32.30 | 32.65 | 32.25 | 32.50 | 825,545 | +0.27(+0.84%) |
May 03, 2024 | 32.25 | 32.29 | 31.96 | 32.23 | 600,526 | +0.24(+0.75%) |
May 02, 2024 | 32.38 | 32.38 | 31.85 | 31.99 | 770,722 | -0.16(-0.50%) |
May 01, 2024 | 31.73 | 32.28 | 31.70 | 32.15 | 680,306 | +0.46(+1.45%) |
Apr 30, 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 547,267 | -0.42(-1.31%) |
Apr 29, 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 763,104 | +0.02(+0.06%) |
Apr 26, 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 1,026,985 | +0.28(+0.88%) |
Apr 25, 2024 | 31.64 | 31.90 | 31.42 | 31.81 | 783,463 | -0.04(-0.13%) |
Apr 24, 2024 | 31.85 | 32.02 | 31.70 | 31.85 | 1,033,240 | -0.04(-0.13%) |
Apr 23, 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 572,688 | +0.29(+0.92%) |
Apr 22, 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 660,268 | +0.29(+0.93%) |
Apr 19, 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 734,028 | +0.12(+0.38%) |
Apr 18, 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 715,128 | +0.34(+1.10%) |
Apr 17, 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 920,370 | +0.12(+0.39%) |
Apr 16, 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 780,502 | +0.28(+0.92%) |
Apr 15, 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 917,702 | -0.04(-0.13%) |
Apr 12, 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 669,706 | -0.43(-1.39%) |
Apr 11, 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 626,694 | +0.10(+0.32%) |
Apr 10, 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 848,563 | +0.04(+0.13%) |
Apr 09, 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 577,044 | -0.05(-0.16%) |
Apr 08, 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 940,399 | -0.07(-0.23%) |
Apr 05, 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 684,844 | +0.21(+0.68%) |
Apr 04, 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 732,322 | -0.08(-0.26%) |
Apr 03, 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 753,263 | +0.17(+0.56%) |
Apr 02, 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 801,171 | -0.19(-0.62%) |
Apr 01, 2024 | 31.19 | 31.19 | 30.59 | 30.79 | 988,391 | -0.36(-1.16%) |
Mar 28, 2024 | 30.95 | 31.13 | 31.13 | 31.15 | 930,650 | +0.34(+1.10%) |
Mar 27, 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 1,164,469 | +0.16(+0.52%) |
Mar 26, 2024 | 30.78 | 30.93 | 30.54 | 30.65 | 1,155,613 | +0.07(+0.22%) |
Mar 25, 2024 | 30.44 | 30.86 | 30.29 | 30.58 | 1,588,236 | +0.41(+1.36%) |
Mar 22, 2024 | 30.18 | 30.18 | 29.96 | 30.17 | 798,511 | +0.01(+0.03%) |
Mar 21, 2024 | 30.00 | 30.26 | 29.85 | 30.16 | 914,657 | +0.26(+0.88%) |
Mar 20, 2024 | 29.77 | 29.98 | 29.66 | 29.90 | 733,498 | +0.13(+0.43%) |
Mar 19, 2024 | 29.88 | 29.88 | 29.62 | 29.77 | 595,953 | +0.00(+0.00%) |
Mar 18, 2024 | 29.67 | 29.97 | 29.58 | 29.77 | 801,083 | +0.13(+0.43%) |
Mar 15, 2024 | 29.52 | 29.74 | 29.33 | 29.65 | 995,762 | +0.23(+0.80%) |
Mar 14, 2024 | 30.16 | 30.19 | 29.30 | 29.41 | 1,526,797 | -0.73(-2.43%) |
Mar 13, 2024 | 30.01 | 30.29 | 30.01 | 30.14 | 1,063,843 | +0.14(+0.45%) |
Mar 12, 2024 | 29.83 | 30.02 | 29.72 | 30.01 | 749,060 | +0.27(+0.92%) |
Mar 11, 2024 | 29.65 | 29.88 | 29.52 | 29.73 | 653,375 | +0.09(+0.30%) |
Mar 08, 2024 | 29.56 | 29.95 | 29.51 | 29.65 | 862,340 | +0.19(+0.63%) |
Mar 07, 2024 | 29.35 | 29.55 | 29.26 | 29.46 | 846,312 | +0.18(+0.60%) |
Mar 06, 2024 | 29.17 | 29.64 | 29.17 | 29.28 | 947,159 | +0.29(+1.01%) |
Mar 05, 2024 | 29.09 | 29.24 | 28.93 | 28.99 | 1,014,059 | +0.02(+0.07%) |
Mar 04, 2024 | 29.02 | 29.08 | 28.82 | 28.97 | 945,996 | +0.05(+0.17%) |
Mar 01, 2024 | 28.83 | 28.96 | 28.64 | 28.92 | 815,355 | +0.05(+0.17%) |
Feb 29, 2024 | 28.78 | 28.91 | 28.54 | 28.87 | 1,043,252 | -0.03(-0.10%) |
Feb 28, 2024 | 29.26 | 29.49 | 28.88 | 28.90 | 1,079,623 | -0.30(-1.04%) |
Feb 27, 2024 | 29.10 | 29.26 | 28.76 | 29.21 | 1,147,761 | +0.20(+0.71%) |
Feb 26, 2024 | 29.15 | 29.18 | 28.92 | 29.00 | 790,578 | -0.04(-0.13%) |
Feb 23, 2024 | 28.88 | 29.17 | 28.78 | 29.04 | 853,008 | +0.22(+0.78%) |
Feb 22, 2024 | 28.65 | 28.83 | 28.61 | 28.82 | 544,482 | +0.28(+0.99%) |
Feb 21, 2024 | 28.35 | 28.58 | 28.34 | 28.53 | 520,760 | +0.15(+0.52%) |
Feb 20, 2024 | 28.29 | 28.55 | 28.11 | 28.39 | 1,178,160 | -0.26(-0.92%) |
Feb 16, 2024 | 28.54 | 28.72 | 28.42 | 28.65 | 682,359 | +0.12(+0.41%) |
Feb 15, 2024 | 28.21 | 28.54 | 28.21 | 28.53 | 934,704 | +0.33(+1.18%) |
Feb 14, 2024 | 28.17 | 28.30 | 27.93 | 28.20 | 873,068 | +0.17(+0.59%) |
Feb 13, 2024 | 27.66 | 28.24 | 27.47 | 28.04 | 1,159,282 | +0.16(+0.56%) |
Feb 12, 2024 | 27.72 | 27.98 | 27.69 | 27.88 | 647,554 | +0.19(+0.67%) |
Feb 09, 2024 | 27.86 | 27.86 | 27.53 | 27.69 | 846,223 | -0.05(-0.18%) |
Feb 08, 2024 | 27.56 | 27.81 | 27.49 | 27.74 | 853,225 | +0.12(+0.42%) |
Feb 07, 2024 | 27.34 | 27.73 | 27.31 | 27.63 | 816,247 | +0.34(+1.25%) |
Feb 06, 2024 | 27.50 | 27.52 | 27.10 | 27.28 | 1,294,288 | -0.18(-0.64%) |
Feb 05, 2024 | 27.90 | 27.95 | 27.36 | 27.46 | 1,666,051 | -0.45(-1.61%) |
Feb 02, 2024 | 27.74 | 27.99 | 27.65 | 27.91 | 961,690 | +0.17(+0.60%) |
Feb 01, 2024 | 27.93 | 28.00 | 27.43 | 27.74 | 1,385,360 | -0.17(-0.59%) |
Jan 31, 2024 | 28.03 | 28.17 | 27.90 | 27.91 | 1,204,760 | -0.29(-1.04%) |
Jan 30, 2024 | 28.05 | 28.35 | 28.05 | 28.20 | 985,488 | +0.16(+0.56%) |
Jan 29, 2024 | 28.00 | 28.23 | 27.88 | 28.05 | 845,040 | +0.13(+0.45%) |
Jan 26, 2024 | 27.80 | 27.99 | 27.76 | 27.92 | 759,487 | +0.26(+0.95%) |
Jan 25, 2024 | 27.80 | 27.93 | 27.60 | 27.66 | 1,163,535 | -0.14(-0.49%) |
Jan 24, 2024 | 27.76 | 28.01 | 27.73 | 27.79 | 1,053,567 | -0.05(-0.18%) |
Jan 23, 2024 | 27.82 | 27.88 | 27.66 | 27.84 | 989,497 | +0.02(+0.07%) |
Jan 22, 2024 | 27.61 | 27.85 | 27.58 | 27.82 | 844,266 | +0.26(+0.96%) |
Jan 19, 2024 | 27.67 | 27.67 | 27.40 | 27.56 | 698,167 | -0.02(-0.07%) |
Jan 18, 2024 | 27.61 | 27.62 | 27.30 | 27.58 | 787,414 | +0.04(+0.14%) |
Jan 17, 2024 | 27.31 | 27.58 | 27.28 | 27.54 | 820,331 | +0.20(+0.71%) |
Jan 16, 2024 | 27.38 | 27.53 | 27.24 | 27.34 | 851,868 | -0.25(-0.92%) |
Jan 12, 2024 | 27.68 | 27.71 | 27.57 | 27.60 | 1,235,016 | +0.10(+0.35%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.37 | 27.50 | 1,698,847 | -0.23(-0.84%) |
Jan 10, 2024 | 27.80 | 28.05 | 27.73 | 27.73 | 1,842,314 | -0.07(-0.25%) |
Jan 09, 2024 | 27.95 | 28.03 | 27.78 | 27.80 | 1,035,421 | -0.20(-0.70%) |
Jan 08, 2024 | 27.85 | 28.06 | 27.75 | 28.00 | 746,420 | +0.25(+0.91%) |
Jan 05, 2024 | 28.01 | 28.11 | 27.64 | 27.74 | 1,172,335 | -0.26(-0.94%) |
Jan 04, 2024 | 27.27 | 28.07 | 27.27 | 28.01 | 1,935,964 | +0.73(+2.68%) |
Jan 03, 2024 | 27.25 | 27.44 | 27.09 | 27.27 | 1,078,106 | +0.09(+0.32%) |