Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 33.72 | 33.83 | 33.60 | 33.62 | 2,391,671 | -0.09(-0.27%) |
Jun 10, 2024 | 33.78 | 33.86 | 33.66 | 33.71 | 3,470,072 | -0.07(-0.21%) |
Jun 07, 2024 | 33.76 | 33.85 | 33.74 | 33.78 | 2,285,600 | +0.03(+0.09%) |
Jun 06, 2024 | 33.74 | 33.83 | 33.74 | 33.75 | 2,238,868 | -0.04(-0.12%) |
Jun 05, 2024 | 33.73 | 33.84 | 33.70 | 33.79 | 3,202,057 | +0.09(+0.27%) |
Jun 04, 2024 | 33.68 | 33.79 | 33.66 | 33.70 | 2,289,604 | +0.01(+0.03%) |
Jun 03, 2024 | 33.61 | 33.77 | 33.50 | 33.69 | 6,143,267 | +0.11(+0.33%) |
May 31, 2024 | 33.51 | 33.60 | 33.42 | 33.58 | 3,762,364 | +0.03(+0.09%) |
May 30, 2024 | 33.50 | 33.56 | 33.43 | 33.55 | 2,907,745 | +0.08(+0.24%) |
May 29, 2024 | 33.47 | 33.53 | 33.32 | 33.47 | 2,648,386 | +0.00(+0.00%) |
May 28, 2024 | 33.39 | 33.49 | 33.27 | 33.47 | 2,318,962 | +0.08(+0.24%) |
May 24, 2024 | 33.32 | 33.41 | 33.22 | 33.39 | 1,720,876 | +0.12(+0.36%) |
May 23, 2024 | 33.35 | 33.40 | 33.25 | 33.27 | 5,077,596 | -0.08(-0.24%) |
May 22, 2024 | 33.30 | 33.52 | 33.28 | 33.35 | 3,480,328 | +0.05(+0.15%) |
May 21, 2024 | 33.05 | 33.30 | 33.01 | 33.30 | 3,668,195 | +0.16(+0.48%) |
May 20, 2024 | 33.00 | 33.16 | 32.98 | 33.14 | 4,594,707 | +0.10(+0.30%) |
May 17, 2024 | 32.93 | 33.10 | 32.92 | 33.04 | 4,417,557 | +0.11(+0.33%) |
May 16, 2024 | 32.93 | 32.93 | 32.88 | 32.93 | 2,915,753 | +0.02(+0.06%) |
May 15, 2024 | 32.90 | 32.94 | 32.85 | 32.91 | 5,248,583 | +0.10(+0.30%) |
May 14, 2024 | 32.84 | 32.86 | 32.75 | 32.81 | 9,579,427 | -0.10(-0.30%) |
May 13, 2024 | 32.83 | 32.92 | 32.81 | 32.91 | 4,761,785 | +0.11(+0.34%) |
May 10, 2024 | 32.81 | 32.86 | 32.75 | 32.80 | 2,932,713 | +0.04(+0.12%) |
May 09, 2024 | 32.81 | 32.84 | 32.69 | 32.76 | 3,265,787 | -0.05(-0.15%) |
May 08, 2024 | 32.80 | 32.86 | 32.77 | 32.81 | 3,778,997 | +0.01(+0.03%) |
May 07, 2024 | 32.81 | 32.85 | 32.77 | 32.80 | 3,707,506 | +0.01(+0.03%) |
May 06, 2024 | 32.80 | 32.87 | 32.76 | 32.79 | 4,196,384 | -0.06(-0.18%) |
May 03, 2024 | 32.74 | 32.87 | 32.71 | 32.85 | 7,631,970 | +0.03(+0.09%) |
May 02, 2024 | 32.60 | 32.82 | 32.59 | 32.82 | 5,905,887 | +0.19(+0.58%) |
May 01, 2024 | 32.48 | 32.65 | 32.46 | 32.63 | 6,623,416 | +0.17(+0.52%) |
Apr 30, 2024 | 32.46 | 32.60 | 32.42 | 32.46 | 5,896,732 | -0.13(-0.40%) |
Apr 29, 2024 | 32.54 | 32.70 | 32.42 | 32.59 | 11,810,489 | +0.00(+0.00%) |
Apr 26, 2024 | 32.71 | 32.80 | 32.51 | 32.59 | 20,545,784 | -0.23(-0.70%) |
Apr 25, 2024 | 32.99 | 33.01 | 32.75 | 32.82 | 36,546,552 | +1.41(+4.49%) |
Apr 24, 2024 | 29.67 | 32.22 | 29.13 | 31.41 | 22,779,016 | +2.26(+7.75%) |
Apr 23, 2024 | 24.43 | 31.31 | 24.37 | 29.15 | 16,575,149 | +4.60(+18.74%) |
Apr 22, 2024 | 24.16 | 24.60 | 23.91 | 24.55 | 1,565,897 | +0.58(+2.42%) |
Apr 19, 2024 | 23.71 | 24.37 | 23.57 | 23.97 | 1,891,547 | +0.34(+1.44%) |
Apr 18, 2024 | 23.64 | 24.20 | 23.13 | 23.63 | 1,139,367 | +0.10(+0.42%) |
Apr 17, 2024 | 23.70 | 24.23 | 23.50 | 23.53 | 1,211,660 | -0.13(-0.55%) |
Apr 16, 2024 | 23.16 | 23.74 | 23.00 | 23.66 | 1,452,352 | +0.23(+0.98%) |
Apr 15, 2024 | 24.45 | 24.71 | 23.30 | 23.43 | 1,854,632 | -1.12(-4.56%) |
Apr 12, 2024 | 26.22 | 26.22 | 24.45 | 24.55 | 1,864,737 | -1.55(-5.94%) |
Apr 11, 2024 | 26.48 | 26.58 | 26.08 | 26.10 | 1,360,711 | -0.25(-0.95%) |
Apr 10, 2024 | 26.06 | 26.59 | 25.96 | 26.35 | 1,352,817 | -0.62(-2.30%) |
Apr 09, 2024 | 26.60 | 26.98 | 26.42 | 26.97 | 1,077,444 | +0.67(+2.55%) |
Apr 08, 2024 | 26.21 | 26.45 | 25.70 | 26.30 | 1,519,439 | +0.49(+1.90%) |
Apr 05, 2024 | 25.66 | 26.11 | 25.60 | 25.81 | 1,329,632 | +0.15(+0.58%) |
Apr 04, 2024 | 25.71 | 26.32 | 25.60 | 25.66 | 1,512,684 | +0.14(+0.55%) |
Apr 03, 2024 | 25.43 | 26.06 | 25.35 | 25.52 | 1,397,568 | -0.26(-1.01%) |
Apr 02, 2024 | 25.32 | 25.95 | 25.04 | 25.78 | 1,605,243 | -0.03(-0.12%) |
Apr 01, 2024 | 26.93 | 26.93 | 25.78 | 25.81 | 1,980,319 | -1.14(-4.23%) |
Mar 28, 2024 | 27.07 | 27.49 | 26.91 | 26.95 | 811,842 | -0.05(-0.19%) |
Mar 27, 2024 | 27.00 | 27.25 | 26.80 | 27.00 | 1,106,901 | -0.02(-0.07%) |
Mar 26, 2024 | 27.14 | 27.25 | 26.88 | 27.02 | 1,119,955 | +0.09(+0.33%) |
Mar 25, 2024 | 27.00 | 27.56 | 26.88 | 26.93 | 1,250,074 | -0.18(-0.66%) |
Mar 22, 2024 | 26.94 | 27.34 | 26.69 | 27.11 | 1,800,349 | +0.00(+0.00%) |
Mar 21, 2024 | 27.73 | 28.15 | 27.07 | 27.11 | 1,975,634 | -0.57(-2.06%) |
Mar 20, 2024 | 28.15 | 28.22 | 27.51 | 27.68 | 1,961,345 | -0.40(-1.42%) |
Mar 19, 2024 | 28.03 | 28.49 | 27.86 | 28.08 | 2,659,099 | -0.56(-1.96%) |
Mar 18, 2024 | 29.49 | 29.59 | 27.78 | 28.64 | 7,182,763 | +2.14(+8.08%) |
Mar 15, 2024 | 25.25 | 27.12 | 25.25 | 26.50 | 6,264,661 | +0.76(+2.95%) |
Mar 14, 2024 | 26.30 | 26.30 | 25.44 | 25.74 | 1,382,688 | -0.62(-2.35%) |
Mar 13, 2024 | 26.67 | 26.90 | 26.35 | 26.36 | 1,565,869 | -0.43(-1.61%) |
Mar 12, 2024 | 26.76 | 27.14 | 25.84 | 26.79 | 2,679,626 | +0.70(+2.68%) |
Mar 11, 2024 | 26.68 | 27.05 | 25.99 | 26.09 | 2,647,317 | -0.49(-1.84%) |
Mar 08, 2024 | 26.62 | 27.02 | 26.33 | 26.58 | 2,746,722 | +0.26(+0.99%) |
Mar 07, 2024 | 26.64 | 26.97 | 25.69 | 26.32 | 4,947,199 | -0.24(-0.90%) |
Mar 06, 2024 | 25.33 | 27.26 | 25.00 | 26.56 | 8,516,747 | +2.60(+10.85%) |
Mar 05, 2024 | 24.73 | 25.19 | 23.67 | 23.96 | 5,805,263 | -1.47(-5.78%) |
Mar 04, 2024 | 26.32 | 26.32 | 24.93 | 25.43 | 2,443,313 | -0.44(-1.70%) |
Mar 01, 2024 | 26.12 | 26.50 | 25.58 | 25.87 | 3,556,580 | -0.20(-0.77%) |
Feb 29, 2024 | 26.68 | 26.96 | 25.78 | 26.07 | 3,279,720 | -0.51(-1.92%) |
Feb 28, 2024 | 25.58 | 27.10 | 25.40 | 26.58 | 3,942,974 | +0.55(+2.11%) |
Feb 27, 2024 | 25.45 | 26.50 | 25.31 | 26.03 | 5,171,637 | +0.81(+3.21%) |
Feb 26, 2024 | 24.34 | 25.33 | 23.26 | 25.22 | 5,689,330 | +3.10(+14.01%) |
Feb 23, 2024 | 21.61 | 22.14 | 21.50 | 22.12 | 2,133,250 | +0.51(+2.36%) |
Feb 22, 2024 | 22.68 | 22.82 | 21.59 | 21.61 | 2,632,282 | -0.94(-4.17%) |
Feb 21, 2024 | 22.34 | 22.61 | 22.19 | 22.55 | 1,437,593 | -0.14(-0.62%) |
Feb 20, 2024 | 23.31 | 23.58 | 22.36 | 22.69 | 2,120,457 | -0.97(-4.10%) |
Feb 16, 2024 | 24.13 | 24.30 | 23.66 | 23.66 | 1,505,431 | -0.78(-3.19%) |
Feb 15, 2024 | 24.47 | 24.77 | 24.24 | 24.44 | 2,084,159 | +0.22(+0.91%) |
Feb 14, 2024 | 24.03 | 24.46 | 23.70 | 24.22 | 1,611,282 | +0.68(+2.89%) |
Feb 13, 2024 | 23.62 | 24.41 | 23.40 | 23.54 | 2,908,277 | -1.20(-4.85%) |
Feb 12, 2024 | 24.71 | 25.43 | 24.64 | 24.74 | 1,714,852 | +0.01(+0.04%) |
Feb 09, 2024 | 24.77 | 25.06 | 24.42 | 24.73 | 2,177,031 | +0.47(+1.94%) |
Feb 08, 2024 | 23.08 | 24.58 | 23.06 | 24.26 | 3,007,824 | +1.40(+6.12%) |
Feb 07, 2024 | 23.21 | 23.34 | 22.78 | 22.86 | 1,828,038 | -0.13(-0.57%) |
Feb 06, 2024 | 22.91 | 23.18 | 22.35 | 22.99 | 1,764,862 | +0.09(+0.39%) |
Feb 05, 2024 | 22.92 | 23.07 | 22.60 | 22.90 | 1,583,432 | -0.33(-1.42%) |
Feb 02, 2024 | 22.73 | 23.46 | 22.41 | 23.23 | 2,440,089 | +0.75(+3.34%) |
Feb 01, 2024 | 22.25 | 22.53 | 21.94 | 22.48 | 1,690,853 | +0.62(+2.84%) |
Jan 31, 2024 | 22.41 | 22.68 | 21.77 | 21.86 | 2,014,383 | -0.72(-3.19%) |
Jan 30, 2024 | 23.40 | 23.40 | 22.46 | 22.58 | 1,491,161 | -0.88(-3.75%) |
Jan 29, 2024 | 22.54 | 23.47 | 22.41 | 23.46 | 1,304,551 | +0.82(+3.62%) |
Jan 26, 2024 | 22.55 | 23.07 | 22.34 | 22.64 | 1,317,796 | +0.24(+1.07%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.31 | 22.40 | 1,503,874 | -0.17(-0.75%) |
Jan 24, 2024 | 22.61 | 23.14 | 22.45 | 22.57 | 3,506,398 | +0.32(+1.44%) |
Jan 23, 2024 | 21.86 | 22.27 | 21.66 | 22.25 | 1,889,294 | +0.59(+2.72%) |
Jan 22, 2024 | 22.24 | 22.86 | 21.57 | 21.66 | 2,425,705 | -0.01(-0.05%) |
Jan 19, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 1,642,796 | -0.29(-1.32%) |
Jan 18, 2024 | 21.95 | 22.25 | 21.67 | 21.96 | 1,567,895 | +0.37(+1.71%) |
Jan 17, 2024 | 21.43 | 21.62 | 20.89 | 21.59 | 2,308,316 | -0.13(-0.60%) |
Jan 16, 2024 | 22.32 | 22.37 | 21.36 | 21.72 | 2,683,482 | -0.75(-3.34%) |
Jan 12, 2024 | 22.87 | 23.14 | 22.45 | 22.47 | 1,113,039 | -0.36(-1.58%) |
Jan 11, 2024 | 23.18 | 23.21 | 22.37 | 22.83 | 1,460,093 | -0.30(-1.30%) |
Jan 10, 2024 | 22.31 | 23.44 | 21.92 | 23.13 | 2,212,597 | +0.95(+4.28%) |
Jan 09, 2024 | 22.08 | 22.41 | 22.05 | 22.18 | 1,276,763 | -0.24(-1.07%) |
Jan 08, 2024 | 21.86 | 22.73 | 21.80 | 22.42 | 1,291,519 | +0.57(+2.61%) |
Jan 05, 2024 | 21.50 | 22.26 | 21.44 | 21.85 | 1,107,997 | +0.08(+0.37%) |
Jan 04, 2024 | 21.96 | 22.08 | 21.70 | 21.77 | 1,583,784 | -0.26(-1.18%) |
Jan 03, 2024 | 22.28 | 22.73 | 21.99 | 22.03 | 2,632,416 | -0.82(-3.59%) |