Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.43 | 29.47 | 28.99 | 29.05 | 268,407 | -0.71(-2.39%) |
Jun 13, 2024 | 29.44 | 29.87 | 29.11 | 29.76 | 334,827 | +0.31(+1.05%) |
Jun 12, 2024 | 30.45 | 30.45 | 29.35 | 29.45 | 368,097 | -0.24(-0.81%) |
Jun 11, 2024 | 29.63 | 29.90 | 28.61 | 29.69 | 304,390 | -0.23(-0.77%) |
Jun 10, 2024 | 29.81 | 30.08 | 29.08 | 29.92 | 277,915 | -0.58(-1.90%) |
Jun 07, 2024 | 30.49 | 30.57 | 29.88 | 30.50 | 215,861 | -0.02(-0.07%) |
Jun 06, 2024 | 29.88 | 30.57 | 29.10 | 30.52 | 209,969 | +0.64(+2.14%) |
Jun 05, 2024 | 29.98 | 30.16 | 29.22 | 29.88 | 193,551 | +0.17(+0.57%) |
Jun 04, 2024 | 30.00 | 30.28 | 29.43 | 29.71 | 212,103 | -0.27(-0.90%) |
Jun 03, 2024 | 29.66 | 30.26 | 29.49 | 29.98 | 223,861 | +0.58(+1.97%) |
May 31, 2024 | 29.07 | 29.85 | 29.07 | 29.40 | 253,519 | +0.53(+1.84%) |
May 30, 2024 | 29.42 | 30.29 | 28.86 | 28.87 | 298,648 | -0.46(-1.57%) |
May 29, 2024 | 29.18 | 29.45 | 28.57 | 29.33 | 274,574 | -0.09(-0.31%) |
May 28, 2024 | 30.08 | 30.08 | 29.25 | 29.42 | 241,381 | -0.53(-1.77%) |
May 24, 2024 | 29.59 | 30.11 | 29.05 | 29.95 | 233,847 | +0.60(+2.04%) |
May 23, 2024 | 30.39 | 30.39 | 29.11 | 29.35 | 214,627 | -0.84(-2.78%) |
May 22, 2024 | 29.53 | 30.50 | 29.26 | 30.19 | 287,263 | +0.54(+1.82%) |
May 21, 2024 | 29.56 | 30.13 | 29.45 | 29.65 | 334,307 | -0.07(-0.24%) |
May 20, 2024 | 29.27 | 29.82 | 28.90 | 29.72 | 374,331 | +0.69(+2.38%) |
May 17, 2024 | 29.30 | 29.56 | 28.87 | 29.03 | 334,571 | -0.28(-0.96%) |
May 16, 2024 | 29.77 | 29.90 | 29.10 | 29.31 | 340,312 | -0.39(-1.31%) |
May 15, 2024 | 30.46 | 30.60 | 29.45 | 29.70 | 293,285 | -0.16(-0.54%) |
May 14, 2024 | 30.79 | 31.32 | 29.37 | 29.86 | 297,236 | -0.36(-1.19%) |
May 13, 2024 | 30.43 | 30.94 | 30.12 | 30.22 | 270,582 | +0.08(+0.27%) |
May 10, 2024 | 31.45 | 31.57 | 30.10 | 30.14 | 250,707 | -1.14(-3.64%) |
May 09, 2024 | 31.81 | 31.81 | 31.25 | 31.28 | 319,020 | -0.42(-1.32%) |
May 08, 2024 | 31.16 | 31.77 | 31.00 | 31.70 | 453,733 | +0.34(+1.08%) |
May 07, 2024 | 31.10 | 31.79 | 31.10 | 31.36 | 272,089 | +0.46(+1.49%) |
May 06, 2024 | 31.71 | 32.02 | 30.77 | 30.90 | 318,855 | -0.67(-2.12%) |
May 03, 2024 | 31.79 | 32.37 | 31.17 | 31.57 | 546,130 | -0.12(-0.38%) |
May 02, 2024 | 30.92 | 31.82 | 30.34 | 31.69 | 662,111 | +1.42(+4.69%) |
May 01, 2024 | 30.42 | 30.71 | 29.62 | 30.27 | 783,156 | -0.64(-2.07%) |
Apr 30, 2024 | 31.65 | 34.40 | 30.85 | 30.91 | 1,739,414 | +1.66(+5.68%) |
Apr 29, 2024 | 29.55 | 29.86 | 29.19 | 29.25 | 531,204 | -0.07(-0.24%) |
Apr 26, 2024 | 29.00 | 30.14 | 29.00 | 29.32 | 376,165 | +0.39(+1.35%) |
Apr 25, 2024 | 28.88 | 28.98 | 28.14 | 28.93 | 313,048 | -0.30(-1.03%) |
Apr 24, 2024 | 28.68 | 29.54 | 28.68 | 29.23 | 374,235 | +0.38(+1.32%) |
Apr 23, 2024 | 29.52 | 30.00 | 28.69 | 28.85 | 425,156 | -0.50(-1.70%) |
Apr 22, 2024 | 29.31 | 29.68 | 28.80 | 29.35 | 298,843 | -0.05(-0.17%) |
Apr 19, 2024 | 28.75 | 29.54 | 28.75 | 29.40 | 385,764 | +0.37(+1.27%) |
Apr 18, 2024 | 29.05 | 29.69 | 28.90 | 29.03 | 408,528 | -0.16(-0.55%) |
Apr 17, 2024 | 30.07 | 30.07 | 29.12 | 29.19 | 364,005 | -0.59(-1.98%) |
Apr 16, 2024 | 29.54 | 30.66 | 29.36 | 29.78 | 314,129 | +0.26(+0.88%) |
Apr 15, 2024 | 29.66 | 30.55 | 29.30 | 29.52 | 346,804 | +0.02(+0.07%) |
Apr 12, 2024 | 31.40 | 31.40 | 29.03 | 29.50 | 415,639 | -1.76(-5.63%) |
Apr 11, 2024 | 30.01 | 31.30 | 29.50 | 31.26 | 418,675 | +1.89(+6.44%) |
Apr 10, 2024 | 29.99 | 30.37 | 28.95 | 29.37 | 361,527 | -1.49(-4.83%) |
Apr 09, 2024 | 29.94 | 31.28 | 29.68 | 30.86 | 392,475 | +1.02(+3.42%) |
Apr 08, 2024 | 30.60 | 30.90 | 28.63 | 29.84 | 985,274 | -0.81(-2.64%) |
Apr 05, 2024 | 31.29 | 31.33 | 30.42 | 30.65 | 330,741 | -0.58(-1.86%) |
Apr 04, 2024 | 31.93 | 32.27 | 31.15 | 31.23 | 340,005 | -0.47(-1.48%) |
Apr 03, 2024 | 32.71 | 33.66 | 31.67 | 31.70 | 378,746 | -1.00(-3.06%) |
Apr 02, 2024 | 32.50 | 32.99 | 32.13 | 32.70 | 285,360 | -0.31(-0.94%) |
Apr 01, 2024 | 34.08 | 34.08 | 32.02 | 33.01 | 269,125 | -0.57(-1.70%) |
Mar 28, 2024 | 33.52 | 33.98 | 32.62 | 33.58 | 303,550 | +0.06(+0.18%) |
Mar 27, 2024 | 32.41 | 33.62 | 32.21 | 33.52 | 258,186 | +1.50(+4.68%) |
Mar 26, 2024 | 32.82 | 32.82 | 31.76 | 32.02 | 221,861 | -0.58(-1.78%) |
Mar 25, 2024 | 33.49 | 33.93 | 32.53 | 32.60 | 214,137 | -0.71(-2.13%) |
Mar 22, 2024 | 33.55 | 33.55 | 33.01 | 33.31 | 158,696 | -0.24(-0.72%) |
Mar 21, 2024 | 33.95 | 34.44 | 33.47 | 33.55 | 421,285 | -0.10(-0.28%) |
Mar 20, 2024 | 32.46 | 34.03 | 32.20 | 33.65 | 280,821 | +1.32(+4.07%) |
Mar 19, 2024 | 31.52 | 32.77 | 31.36 | 32.33 | 246,162 | +0.74(+2.34%) |
Mar 18, 2024 | 31.67 | 32.45 | 31.37 | 31.59 | 367,875 | -0.39(-1.22%) |
Mar 15, 2024 | 31.08 | 32.06 | 30.93 | 31.98 | 2,000,552 | +0.62(+1.98%) |
Mar 14, 2024 | 29.97 | 31.50 | 29.36 | 31.36 | 555,134 | +1.43(+4.78%) |
Mar 13, 2024 | 30.35 | 30.82 | 29.70 | 29.93 | 480,789 | -0.49(-1.61%) |
Mar 12, 2024 | 30.67 | 31.63 | 29.35 | 30.42 | 707,099 | -0.36(-1.17%) |
Mar 11, 2024 | 31.09 | 31.19 | 30.31 | 30.78 | 304,145 | -0.31(-1.00%) |
Mar 08, 2024 | 31.27 | 32.00 | 30.97 | 31.09 | 229,647 | +0.05(+0.16%) |
Mar 07, 2024 | 30.74 | 31.34 | 30.70 | 31.04 | 232,634 | +0.36(+1.17%) |
Mar 06, 2024 | 31.01 | 31.23 | 30.21 | 30.68 | 281,525 | -0.07(-0.23%) |
Mar 05, 2024 | 30.69 | 31.11 | 30.01 | 30.75 | 356,085 | -0.12(-0.39%) |
Mar 04, 2024 | 32.21 | 32.21 | 30.80 | 30.87 | 324,912 | -1.24(-3.86%) |
Mar 01, 2024 | 32.10 | 32.15 | 30.66 | 32.11 | 436,254 | +0.01(+0.03%) |
Feb 29, 2024 | 33.89 | 33.89 | 31.86 | 32.10 | 374,540 | -1.16(-3.49%) |
Feb 28, 2024 | 33.12 | 33.81 | 32.71 | 33.26 | 391,149 | -0.22(-0.66%) |
Feb 27, 2024 | 32.87 | 34.04 | 32.85 | 33.48 | 467,873 | +1.01(+3.11%) |
Feb 26, 2024 | 32.42 | 32.70 | 31.58 | 32.47 | 342,743 | -0.03(-0.09%) |
Feb 23, 2024 | 31.11 | 32.60 | 30.81 | 32.50 | 377,267 | +1.05(+3.34%) |
Feb 22, 2024 | 33.04 | 33.04 | 29.51 | 31.45 | 785,146 | -1.55(-4.70%) |
Feb 21, 2024 | 32.52 | 33.15 | 32.34 | 33.00 | 286,061 | -0.02(-0.06%) |
Feb 20, 2024 | 33.25 | 33.67 | 32.49 | 33.02 | 263,115 | -0.79(-2.34%) |
Feb 16, 2024 | 34.92 | 35.17 | 32.91 | 33.81 | 270,359 | -1.25(-3.57%) |
Feb 15, 2024 | 34.66 | 35.11 | 33.59 | 35.06 | 421,227 | +1.17(+3.45%) |
Feb 14, 2024 | 33.28 | 33.89 | 32.76 | 33.89 | 167,050 | +1.08(+3.29%) |
Feb 13, 2024 | 32.94 | 33.78 | 31.89 | 32.81 | 358,370 | -1.75(-5.06%) |
Feb 12, 2024 | 33.51 | 35.40 | 33.51 | 34.56 | 333,369 | +1.25(+3.75%) |
Feb 09, 2024 | 33.71 | 34.00 | 32.27 | 33.31 | 299,236 | -0.39(-1.16%) |
Feb 08, 2024 | 32.03 | 34.00 | 31.98 | 33.70 | 328,280 | +1.81(+5.68%) |
Feb 07, 2024 | 31.49 | 31.94 | 30.72 | 31.89 | 253,412 | +0.37(+1.17%) |
Feb 06, 2024 | 30.22 | 31.73 | 30.22 | 31.52 | 201,005 | +1.20(+3.96%) |
Feb 05, 2024 | 31.12 | 31.15 | 30.13 | 30.32 | 272,512 | -0.85(-2.73%) |
Feb 02, 2024 | 31.18 | 31.53 | 30.64 | 31.17 | 210,559 | -0.12(-0.38%) |
Feb 01, 2024 | 31.71 | 31.89 | 30.48 | 31.29 | 260,479 | -0.25(-0.79%) |
Jan 31, 2024 | 31.74 | 32.77 | 31.43 | 31.54 | 252,672 | -0.25(-0.79%) |
Jan 30, 2024 | 32.08 | 32.08 | 30.96 | 31.79 | 230,384 | -0.48(-1.49%) |
Jan 29, 2024 | 31.05 | 32.40 | 31.00 | 32.27 | 201,969 | +1.19(+3.83%) |
Jan 26, 2024 | 31.36 | 31.61 | 31.03 | 31.08 | 151,417 | +0.04(+0.13%) |
Jan 25, 2024 | 30.98 | 31.35 | 30.65 | 31.04 | 190,681 | +0.35(+1.14%) |
Jan 24, 2024 | 32.13 | 32.19 | 30.39 | 30.69 | 335,805 | -1.04(-3.28%) |
Jan 23, 2024 | 32.75 | 32.88 | 31.32 | 31.73 | 358,563 | -0.80(-2.46%) |
Jan 22, 2024 | 32.02 | 32.74 | 31.88 | 32.53 | 219,439 | +0.87(+2.75%) |
Jan 19, 2024 | 32.10 | 32.10 | 30.39 | 31.66 | 315,779 | -0.26(-0.81%) |
Jan 18, 2024 | 31.81 | 32.10 | 31.23 | 31.92 | 191,923 | +0.03(+0.09%) |
Jan 17, 2024 | 31.72 | 32.24 | 31.32 | 31.89 | 269,815 | -0.26(-0.81%) |
Jan 16, 2024 | 31.05 | 32.15 | 30.68 | 32.15 | 251,847 | +0.83(+2.65%) |
Jan 12, 2024 | 31.69 | 31.93 | 31.32 | 31.32 | 233,835 | -0.05(-0.16%) |
Jan 11, 2024 | 31.53 | 31.53 | 30.61 | 31.37 | 244,724 | -0.50(-1.57%) |
Jan 10, 2024 | 32.61 | 33.36 | 31.44 | 31.87 | 353,112 | -0.72(-2.21%) |
Jan 09, 2024 | 32.34 | 33.17 | 31.26 | 32.59 | 406,051 | -0.12(-0.37%) |
Jan 08, 2024 | 32.61 | 32.87 | 30.64 | 32.71 | 604,137 | +0.73(+2.28%) |
Jan 05, 2024 | 31.50 | 32.50 | 31.07 | 31.98 | 696,222 | +0.04(+0.13%) |
Jan 04, 2024 | 31.47 | 32.01 | 31.20 | 31.94 | 385,353 | +0.73(+2.34%) |
Jan 03, 2024 | 30.54 | 31.43 | 30.05 | 31.21 | 638,327 | +0.42(+1.36%) |
Jan 02, 2024 | 31.10 | 32.06 | 29.01 | 30.79 | 912,341 | -1.51(-4.67%) |
Dec 29, 2023 | 33.19 | 33.63 | 32.25 | 32.30 | 431,936 | -1.03(-3.09%) |
Dec 28, 2023 | 33.08 | 33.52 | 32.79 | 33.33 | 232,596 | +0.36(+1.09%) |
Dec 27, 2023 | 33.20 | 33.35 | 32.78 | 32.97 | 149,107 | -0.11(-0.33%) |
Dec 26, 2023 | 32.25 | 33.31 | 32.15 | 33.08 | 192,592 | +0.94(+2.92%) |
Dec 22, 2023 | 32.78 | 33.38 | 32.08 | 32.14 | 273,378 | -0.15(-0.46%) |
Dec 21, 2023 | 32.50 | 32.81 | 32.18 | 32.29 | 280,309 | +0.25(+0.78%) |
Dec 20, 2023 | 33.51 | 34.22 | 31.97 | 32.04 | 323,072 | -1.43(-4.27%) |
Dec 19, 2023 | 33.05 | 33.96 | 32.62 | 33.47 | 405,699 | +0.95(+2.92%) |
Dec 18, 2023 | 33.56 | 33.69 | 32.10 | 32.52 | 501,428 | -1.15(-3.42%) |
Dec 15, 2023 | 33.78 | 34.51 | 32.82 | 33.67 | 3,663,149 | -0.11(-0.33%) |
Dec 14, 2023 | 34.04 | 34.29 | 33.09 | 33.78 | 644,577 | +0.46(+1.38%) |
Dec 13, 2023 | 31.80 | 33.38 | 31.58 | 33.32 | 417,124 | +1.58(+4.98%) |
Dec 12, 2023 | 31.40 | 32.02 | 30.89 | 31.74 | 540,546 | +0.76(+2.45%) |
Dec 11, 2023 | 31.18 | 31.47 | 30.49 | 30.98 | 414,378 | -0.02(-0.06%) |
Dec 08, 2023 | 31.20 | 31.86 | 30.96 | 31.00 | 491,820 | -0.05(-0.16%) |
Dec 07, 2023 | 32.31 | 32.68 | 30.95 | 31.05 | 776,173 | -1.01(-3.15%) |
Dec 06, 2023 | 32.85 | 33.03 | 32.03 | 32.06 | 474,761 | -0.32(-0.99%) |
Dec 05, 2023 | 30.38 | 32.85 | 30.37 | 32.38 | 669,676 | +1.13(+3.62%) |
Dec 04, 2023 | 30.72 | 31.73 | 30.52 | 31.25 | 583,818 | +0.77(+2.53%) |
Dec 01, 2023 | 29.10 | 30.52 | 28.89 | 30.48 | 431,951 | +1.42(+4.89%) |
Nov 30, 2023 | 29.46 | 29.93 | 28.95 | 29.06 | 652,156 | -0.34(-1.16%) |
Nov 29, 2023 | 29.53 | 30.43 | 29.31 | 29.40 | 416,014 | +0.31(+1.07%) |
Nov 28, 2023 | 28.87 | 29.13 | 28.23 | 29.09 | 409,043 | +0.30(+1.04%) |
Nov 27, 2023 | 28.93 | 29.28 | 28.48 | 28.79 | 357,115 | -0.24(-0.83%) |
Nov 24, 2023 | 28.41 | 29.25 | 28.41 | 29.03 | 223,757 | +0.53(+1.86%) |
Nov 22, 2023 | 27.97 | 28.61 | 27.97 | 28.50 | 309,105 | +1.03(+3.75%) |
Nov 21, 2023 | 27.75 | 28.05 | 27.14 | 27.47 | 518,073 | -0.30(-1.08%) |
Nov 20, 2023 | 27.11 | 27.88 | 27.11 | 27.77 | 691,815 | +0.80(+2.97%) |
Nov 17, 2023 | 26.09 | 27.27 | 26.02 | 26.97 | 965,131 | +1.13(+4.37%) |
Nov 16, 2023 | 25.30 | 25.94 | 24.70 | 25.84 | 515,294 | +0.64(+2.54%) |
Nov 15, 2023 | 24.95 | 26.22 | 24.95 | 25.20 | 602,092 | +0.11(+0.44%) |
Nov 14, 2023 | 25.18 | 25.29 | 24.79 | 25.09 | 600,270 | +0.86(+3.55%) |
Nov 13, 2023 | 23.43 | 24.49 | 23.43 | 24.23 | 469,419 | +0.45(+1.89%) |
Nov 10, 2023 | 23.31 | 23.95 | 23.14 | 23.78 | 675,073 | +0.47(+2.02%) |
Nov 09, 2023 | 24.15 | 24.44 | 22.89 | 23.31 | 415,144 | -0.62(-2.59%) |
Nov 08, 2023 | 24.35 | 24.49 | 23.55 | 23.93 | 409,211 | -0.42(-1.72%) |
Nov 07, 2023 | 25.00 | 25.26 | 24.32 | 24.35 | 514,661 | -0.58(-2.33%) |
Nov 06, 2023 | 26.19 | 26.19 | 24.61 | 24.93 | 555,389 | -0.99(-3.82%) |
Nov 03, 2023 | 25.40 | 26.34 | 25.26 | 25.92 | 599,483 | +1.29(+5.24%) |
Nov 02, 2023 | 24.45 | 25.13 | 24.06 | 24.63 | 774,939 | +0.11(+0.45%) |
Nov 01, 2023 | 23.91 | 24.83 | 23.60 | 24.52 | 1,149,507 | +0.98(+4.16%) |
Oct 31, 2023 | 22.33 | 23.95 | 22.00 | 23.54 | 1,633,748 | +3.83(+19.43%) |
Oct 30, 2023 | 19.37 | 19.85 | 19.03 | 19.71 | 998,985 | +0.51(+2.66%) |
Oct 27, 2023 | 19.83 | 19.99 | 19.06 | 19.20 | 442,349 | -0.37(-1.89%) |
Oct 26, 2023 | 19.46 | 19.92 | 19.07 | 19.57 | 511,762 | +0.16(+0.82%) |
Oct 25, 2023 | 19.50 | 19.51 | 18.79 | 19.41 | 987,100 | -0.23(-1.17%) |
Oct 24, 2023 | 19.92 | 20.13 | 19.51 | 19.64 | 849,572 | -0.11(-0.56%) |
Oct 23, 2023 | 20.13 | 20.55 | 19.60 | 19.75 | 1,038,018 | -0.38(-1.89%) |
Oct 20, 2023 | 21.42 | 21.68 | 19.90 | 20.13 | 1,295,958 | -1.18(-5.54%) |
Oct 19, 2023 | 22.41 | 23.98 | 21.01 | 21.31 | 989,353 | -1.21(-5.37%) |
Oct 18, 2023 | 23.17 | 23.42 | 22.29 | 22.52 | 702,871 | -0.59(-2.55%) |
Oct 17, 2023 | 23.86 | 24.72 | 22.96 | 23.11 | 971,643 | -0.79(-3.31%) |
Oct 16, 2023 | 20.74 | 24.31 | 21.38 | 23.90 | 1,555,770 | +2.79(+13.22%) |
Oct 13, 2023 | 23.74 | 23.74 | 18.61 | 21.11 | 7,125,754 | -9.16(-30.25%) |
Oct 12, 2023 | 31.19 | 31.19 | 29.97 | 30.27 | 656,398 | -1.00(-3.21%) |
Oct 11, 2023 | 32.70 | 32.95 | 31.21 | 31.27 | 280,883 | -1.26(-3.87%) |
Oct 10, 2023 | 32.52 | 32.70 | 31.83 | 32.53 | 692,826 | -0.06(-0.20%) |
Oct 09, 2023 | 32.34 | 32.77 | 31.89 | 32.59 | 314,488 | +0.19(+0.57%) |
Oct 06, 2023 | 32.04 | 32.63 | 31.82 | 32.41 | 437,399 | +0.17(+0.53%) |
Oct 05, 2023 | 31.91 | 32.43 | 31.60 | 32.24 | 534,652 | +0.46(+1.45%) |
Oct 04, 2023 | 31.17 | 33.28 | 30.75 | 31.78 | 1,227,821 | -0.60(-1.85%) |
Oct 03, 2023 | 32.37 | 32.67 | 31.68 | 32.38 | 442,371 | -0.06(-0.18%) |