Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 35.45 | 35.72 | 35.30 | 35.38 | 129,800 | +0.19(+0.54%) |
Jun 12, 2024 | 35.05 | 35.36 | 35.05 | 35.19 | 76,055 | +0.34(+0.98%) |
Jun 11, 2024 | 35.03 | 35.12 | 34.76 | 34.85 | 146,238 | +0.16(+0.46%) |
Jun 10, 2024 | 34.37 | 34.73 | 34.20 | 34.69 | 125,958 | +0.26(+0.76%) |
Jun 07, 2024 | 34.71 | 34.71 | 34.37 | 34.43 | 206,891 | -1.02(-2.88%) |
Jun 06, 2024 | 35.30 | 35.48 | 35.20 | 35.45 | 44,449 | +0.07(+0.20%) |
Jun 05, 2024 | 35.31 | 35.38 | 35.10 | 35.38 | 53,339 | +0.31(+0.88%) |
Jun 04, 2024 | 35.11 | 35.23 | 34.88 | 35.07 | 171,556 | +0.35(+1.01%) |
Jun 03, 2024 | 35.01 | 35.05 | 34.55 | 34.72 | 62,924 | +0.10(+0.29%) |
May 31, 2024 | 34.70 | 34.70 | 34.38 | 34.62 | 105,450 | -0.65(-1.84%) |
May 30, 2024 | 34.82 | 35.34 | 34.79 | 35.27 | 118,434 | +0.54(+1.55%) |
May 29, 2024 | 34.63 | 34.79 | 34.50 | 34.73 | 91,833 | -0.34(-0.97%) |
May 28, 2024 | 35.25 | 35.49 | 35.01 | 35.07 | 266,837 | -0.17(-0.48%) |
May 24, 2024 | 35.28 | 35.48 | 35.20 | 35.24 | 120,548 | -0.30(-0.84%) |
May 23, 2024 | 35.84 | 36.08 | 35.38 | 35.54 | 310,383 | -0.46(-1.28%) |
May 22, 2024 | 36.30 | 36.53 | 35.93 | 36.00 | 282,344 | -0.12(-0.33%) |
May 21, 2024 | 36.00 | 36.29 | 36.00 | 36.12 | 213,216 | -0.68(-1.85%) |
May 20, 2024 | 36.65 | 37.02 | 36.62 | 36.80 | 190,273 | -0.21(-0.57%) |
May 17, 2024 | 36.97 | 37.22 | 36.70 | 37.01 | 214,662 | +0.10(+0.27%) |
May 16, 2024 | 36.50 | 36.94 | 36.17 | 36.91 | 184,354 | +0.46(+1.26%) |
May 15, 2024 | 36.40 | 36.48 | 36.10 | 36.45 | 166,427 | +0.22(+0.61%) |
May 14, 2024 | 36.36 | 36.36 | 36.14 | 36.23 | 169,471 | -0.14(-0.38%) |
May 13, 2024 | 36.11 | 36.58 | 36.05 | 36.37 | 161,823 | +0.65(+1.82%) |
May 10, 2024 | 35.96 | 36.03 | 35.60 | 35.72 | 240,821 | -0.30(-0.83%) |
May 09, 2024 | 36.16 | 36.16 | 35.85 | 36.02 | 150,482 | +0.85(+2.42%) |
May 08, 2024 | 34.83 | 35.25 | 34.72 | 35.17 | 122,799 | -0.63(-1.76%) |
May 07, 2024 | 35.84 | 35.90 | 35.69 | 35.80 | 252,197 | -0.64(-1.76%) |
May 06, 2024 | 36.71 | 36.75 | 36.32 | 36.44 | 140,414 | -0.16(-0.44%) |
May 03, 2024 | 36.55 | 36.60 | 36.27 | 36.60 | 223,595 | +0.14(+0.38%) |
May 02, 2024 | 35.28 | 36.72 | 35.28 | 36.46 | 306,354 | +2.65(+7.84%) |
May 01, 2024 | 33.61 | 34.19 | 33.61 | 33.81 | 63,212 | +0.15(+0.45%) |
Apr 30, 2024 | 34.13 | 34.13 | 33.66 | 33.66 | 189,343 | -0.81(-2.35%) |
Apr 29, 2024 | 34.30 | 34.52 | 34.10 | 34.47 | 320,285 | +0.49(+1.44%) |
Apr 26, 2024 | 33.76 | 34.18 | 33.76 | 33.98 | 191,104 | +1.21(+3.69%) |
Apr 25, 2024 | 32.33 | 32.80 | 32.33 | 32.77 | 131,200 | -0.06(-0.18%) |
Apr 24, 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 230,549 | +0.92(+2.88%) |
Apr 23, 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 149,095 | +0.53(+1.69%) |
Apr 22, 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 105,640 | +1.00(+3.29%) |
Apr 19, 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 95,137 | -0.56(-1.81%) |
Apr 18, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 491,545 | +0.19(+0.62%) |
Apr 17, 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 381,085 | +0.20(+0.65%) |
Apr 16, 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 166,711 | -0.56(-1.80%) |
Apr 15, 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 306,303 | -0.01(-0.03%) |
Apr 12, 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 195,909 | -0.93(-2.90%) |
Apr 11, 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 171,914 | +0.37(+1.17%) |
Apr 10, 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 148,273 | -0.57(-1.77%) |
Apr 09, 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 69,154 | +0.42(+1.32%) |
Apr 08, 2024 | 31.86 | 32.02 | 31.60 | 31.83 | 97,903 | -0.20(-0.62%) |
Apr 05, 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 46,317 | -0.16(-0.50%) |
Apr 04, 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 78,363 | -0.19(-0.59%) |
Apr 03, 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 124,651 | -0.21(-0.64%) |
Apr 02, 2024 | 32.45 | 32.77 | 32.43 | 32.59 | 271,957 | -0.08(-0.24%) |
Apr 01, 2024 | 32.59 | 32.92 | 32.51 | 32.67 | 560,160 | +0.62(+1.93%) |
Mar 28, 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 101,573 | +0.49(+1.55%) |
Mar 27, 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 114,565 | -0.40(-1.25%) |
Mar 26, 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 118,414 | -0.34(-1.05%) |
Mar 25, 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 208,254 | -0.32(-0.98%) |
Mar 22, 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 193,790 | -0.36(-1.09%) |
Mar 21, 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 152,225 | -0.91(-2.69%) |
Mar 20, 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 131,837 | +0.56(+1.68%) |
Mar 19, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 68,498 | -0.24(-0.71%) |
Mar 18, 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 126,827 | +0.71(+2.16%) |
Mar 15, 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 67,837 | +0.01(+0.03%) |
Mar 14, 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 132,940 | -0.82(-2.44%) |
Mar 13, 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 333,420 | +0.28(+0.84%) |
Mar 12, 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 287,978 | +0.59(+1.80%) |
Mar 11, 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 193,015 | +1.06(+3.34%) |
Mar 08, 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 233,077 | +0.13(+0.41%) |
Mar 07, 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 276,926 | -0.57(-1.77%) |
Mar 06, 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 136,685 | +0.34(+1.07%) |
Mar 05, 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 171,651 | -0.51(-1.58%) |
Mar 04, 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 193,772 | -0.35(-1.07%) |
Mar 01, 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 385,435 | +1.04(+3.28%) |
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 168,791 | +0.69(+2.23%) |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 369,214 | -1.53(-4.71%) |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 204,970 | +0.84(+2.65%) |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 237,718 | -0.01(-0.03%) |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 81,027 | +0.02(+0.06%) |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 254,833 | +0.59(+1.90%) |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 1,948,452 | +0.42(+1.37%) |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 171,961 | -0.40(-1.29%) |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 589,419 | +0.30(+0.98%) |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 147,829 | +0.17(+0.56%) |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 403,400 | +0.57(+1.90%) |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 1,680,297 | -0.67(-2.18%) |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 328,797 | +0.53(+1.76%) |
Feb 09, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 829,177 | +0.19(+0.63%) |
Feb 08, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 1,332,091 | -0.08(-0.27%) |
Feb 07, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 535,698 | +0.04(+0.13%) |
Feb 06, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 596,170 | +1.98(+7.07%) |
Feb 05, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 290,488 | +0.06(+0.21%) |
Feb 02, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 151,897 | -0.96(-3.32%) |
Feb 01, 2024 | 29.00 | 29.11 | 28.72 | 28.91 | 185,059 | +0.32(+1.12%) |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |