Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 28.35 | 28.38 | 27.78 | 28.04 | 1,319,181 | -0.09(-0.32%) |
Jun 04, 2024 | 27.76 | 28.21 | 27.69 | 28.13 | 1,345,339 | +0.04(+0.14%) |
Jun 03, 2024 | 28.30 | 28.48 | 27.41 | 28.09 | 1,085,978 | -0.15(-0.53%) |
May 31, 2024 | 27.68 | 28.41 | 27.42 | 28.24 | 1,003,541 | +0.56(+2.02%) |
May 30, 2024 | 27.15 | 27.69 | 27.05 | 27.68 | 577,112 | +0.65(+2.40%) |
May 29, 2024 | 26.93 | 27.16 | 26.78 | 27.03 | 646,723 | -0.38(-1.39%) |
May 28, 2024 | 27.35 | 27.71 | 27.22 | 27.41 | 1,031,234 | +0.17(+0.62%) |
May 24, 2024 | 26.95 | 27.27 | 26.79 | 27.24 | 833,702 | +0.32(+1.19%) |
May 23, 2024 | 28.05 | 28.15 | 26.79 | 26.92 | 956,399 | -1.13(-4.03%) |
May 22, 2024 | 28.02 | 28.34 | 27.72 | 28.05 | 756,646 | -0.17(-0.60%) |
May 21, 2024 | 28.65 | 28.71 | 28.17 | 28.22 | 778,881 | -0.64(-2.22%) |
May 20, 2024 | 29.14 | 29.28 | 28.74 | 28.86 | 689,996 | -0.26(-0.89%) |
May 17, 2024 | 29.47 | 29.52 | 29.04 | 29.12 | 935,062 | -0.52(-1.75%) |
May 16, 2024 | 29.67 | 29.70 | 29.35 | 29.64 | 778,885 | +0.07(+0.24%) |
May 15, 2024 | 30.05 | 30.19 | 29.22 | 29.57 | 1,094,848 | -0.15(-0.50%) |
May 14, 2024 | 30.10 | 30.29 | 29.45 | 29.72 | 1,103,142 | +0.25(+0.85%) |
May 13, 2024 | 29.35 | 30.05 | 29.35 | 29.47 | 1,018,104 | +0.56(+1.94%) |
May 10, 2024 | 29.08 | 29.21 | 28.30 | 28.91 | 1,012,184 | +0.01(+0.03%) |
May 09, 2024 | 28.63 | 29.06 | 28.51 | 28.90 | 994,486 | +0.34(+1.19%) |
May 08, 2024 | 27.47 | 28.61 | 27.35 | 28.56 | 1,028,902 | +0.82(+2.96%) |
May 07, 2024 | 27.98 | 28.53 | 27.74 | 27.74 | 1,292,751 | -0.38(-1.35%) |
May 06, 2024 | 27.70 | 28.26 | 27.03 | 28.12 | 1,764,252 | +0.71(+2.59%) |
May 03, 2024 | 30.37 | 30.89 | 26.97 | 27.41 | 2,258,260 | -2.81(-9.30%) |
May 02, 2024 | 29.97 | 30.44 | 29.76 | 30.22 | 1,071,321 | +0.78(+2.65%) |
May 01, 2024 | 29.74 | 30.07 | 28.95 | 29.44 | 1,294,202 | -0.43(-1.44%) |
Apr 30, 2024 | 30.15 | 30.32 | 29.58 | 29.87 | 885,542 | -0.88(-2.86%) |
Apr 29, 2024 | 30.75 | 31.19 | 30.64 | 30.75 | 1,187,283 | +0.33(+1.08%) |
Apr 26, 2024 | 29.48 | 30.70 | 29.36 | 30.42 | 1,009,356 | +1.01(+3.43%) |
Apr 25, 2024 | 29.30 | 29.67 | 29.11 | 29.41 | 933,063 | -0.28(-0.94%) |
Apr 24, 2024 | 28.91 | 29.81 | 28.71 | 29.69 | 1,179,849 | +0.75(+2.59%) |
Apr 23, 2024 | 28.96 | 29.18 | 28.80 | 28.94 | 832,117 | -0.05(-0.17%) |
Apr 22, 2024 | 28.95 | 29.18 | 28.59 | 28.99 | 847,692 | +0.16(+0.55%) |
Apr 19, 2024 | 27.88 | 28.90 | 27.76 | 28.83 | 1,054,873 | +0.81(+2.89%) |
Apr 18, 2024 | 28.20 | 28.46 | 27.73 | 28.02 | 1,175,427 | -0.09(-0.32%) |
Apr 17, 2024 | 28.83 | 28.93 | 27.98 | 28.11 | 1,146,573 | -0.53(-1.85%) |
Apr 16, 2024 | 28.89 | 28.91 | 28.35 | 28.64 | 1,046,284 | -0.55(-1.88%) |
Apr 15, 2024 | 29.80 | 30.10 | 29.13 | 29.19 | 961,227 | -0.57(-1.92%) |
Apr 12, 2024 | 30.79 | 30.79 | 29.74 | 29.76 | 858,482 | -1.37(-4.40%) |
Apr 11, 2024 | 30.24 | 31.21 | 29.96 | 31.13 | 1,272,869 | +0.89(+2.94%) |
Apr 10, 2024 | 30.46 | 30.60 | 29.30 | 30.24 | 1,990,182 | -1.54(-4.85%) |
Apr 09, 2024 | 31.49 | 31.85 | 31.20 | 31.78 | 1,189,877 | +0.67(+2.15%) |
Apr 08, 2024 | 31.52 | 31.85 | 31.09 | 31.11 | 1,141,036 | -0.04(-0.13%) |
Apr 05, 2024 | 31.18 | 31.58 | 30.82 | 31.15 | 1,048,638 | -0.11(-0.35%) |
Apr 04, 2024 | 32.27 | 32.49 | 31.17 | 31.26 | 863,252 | -0.57(-1.79%) |
Apr 03, 2024 | 31.31 | 31.89 | 31.31 | 31.83 | 691,187 | +0.28(+0.89%) |
Apr 02, 2024 | 31.53 | 31.90 | 31.41 | 31.55 | 928,343 | -0.37(-1.16%) |
Apr 01, 2024 | 32.79 | 32.79 | 31.80 | 31.92 | 1,024,779 | -1.00(-3.04%) |
Mar 28, 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 1,158,894 | -0.25(-0.75%) |
Mar 27, 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 2,856,238 | +1.26(+3.95%) |
Mar 26, 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 1,046,930 | -1.29(-3.89%) |
Mar 25, 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 618,306 | +0.21(+0.64%) |
Mar 22, 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 760,744 | -0.74(-2.19%) |
Mar 21, 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 764,752 | -0.04(-0.12%) |
Mar 20, 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 915,141 | +0.94(+2.86%) |
Mar 19, 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 811,068 | +0.31(+0.95%) |
Mar 18, 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 1,301,231 | -0.06(-0.18%) |
Mar 15, 2024 | 32.49 | 33.20 | 32.49 | 32.58 | 2,430,709 | +0.06(+0.18%) |
Mar 14, 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 1,050,882 | -1.88(-5.47%) |
Mar 13, 2024 | 34.23 | 35.05 | 34.23 | 34.40 | 1,010,309 | -0.06(-0.17%) |
Mar 12, 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 1,019,319 | -0.85(-2.41%) |
Mar 11, 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 1,046,657 | +0.07(+0.20%) |
Mar 08, 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 677,194 | -0.08(-0.23%) |
Mar 07, 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 804,572 | +0.69(+1.99%) |
Mar 06, 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 708,926 | +0.29(+0.84%) |
Mar 05, 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 863,578 | +0.97(+2.91%) |
Mar 04, 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 715,866 | -0.07(-0.21%) |
Mar 01, 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 552,201 | -0.50(-1.47%) |
Feb 29, 2024 | 34.11 | 34.43 | 33.52 | 33.94 | 1,008,859 | +0.27(+0.80%) |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 527,645 | -0.53(-1.55%) |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 628,536 | +0.22(+0.65%) |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 616,639 | -0.40(-1.16%) |
Feb 23, 2024 | 34.11 | 35.09 | 34.11 | 34.38 | 1,441,528 | +0.21(+0.61%) |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 1,029,421 | -0.11(-0.32%) |
Feb 21, 2024 | 34.22 | 34.67 | 34.05 | 34.28 | 1,142,819 | -0.08(-0.23%) |
Feb 20, 2024 | 34.01 | 34.52 | 33.83 | 34.36 | 1,071,741 | -0.14(-0.41%) |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 1,024,893 | -0.39(-1.12%) |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 1,273,580 | +1.08(+3.19%) |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 1,361,621 | +0.65(+1.96%) |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 1,947,476 | -1.56(-4.49%) |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 1,588,984 | +0.59(+1.73%) |
Feb 09, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 2,418,371 | +0.51(+1.52%) |
Feb 08, 2024 | 32.87 | 34.05 | 32.47 | 33.62 | 2,091,488 | +0.74(+2.25%) |
Feb 07, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 2,927,646 | -2.73(-7.67%) |
Feb 06, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 1,435,382 | +0.67(+1.92%) |
Feb 05, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 743,748 | -0.58(-1.63%) |
Feb 02, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 768,877 | -0.37(-1.03%) |
Feb 01, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 660,206 | +1.18(+3.40%) |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 714,994 | -0.52(-1.48%) |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 618,655 | -0.30(-0.84%) |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 637,698 | +0.32(+0.91%) |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 880,039 | +0.38(+1.09%) |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 625,152 | +0.69(+2.02%) |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 597,370 | -0.42(-1.22%) |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 1,190,791 | +0.25(+0.73%) |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 1,294,053 | +1.18(+3.56%) |
Jan 19, 2024 | 32.76 | 33.20 | 32.38 | 33.13 | 700,054 | +0.34(+1.04%) |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 789,677 | +0.53(+1.64%) |
Jan 17, 2024 | 32.20 | 32.58 | 31.86 | 32.26 | 724,838 | -0.46(-1.41%) |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 509,319 | +0.08(+0.25%) |
Jan 12, 2024 | 34.17 | 34.17 | 32.48 | 32.64 | 517,053 | -1.00(-2.97%) |
Jan 11, 2024 | 33.80 | 33.91 | 33.23 | 33.64 | 566,435 | -0.38(-1.12%) |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 517,165 | +0.00(+0.00%) |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 683,203 | -0.62(-1.79%) |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 532,755 | +0.35(+1.02%) |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 616,056 | +0.25(+0.73%) |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 947,026 | +0.11(+0.32%) |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 1,018,855 | -2.56(-7.02%) |
Jan 02, 2024 | 36.05 | 37.04 | 35.77 | 36.49 | 546,460 | +0.13(+0.36%) |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 951,211 | -0.23(-0.63%) |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 547,637 | +0.06(+0.16%) |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 516,492 | -0.37(-1.00%) |
Dec 26, 2023 | 36.97 | 37.02 | 36.52 | 36.90 | 371,506 | +0.16(+0.44%) |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 552,027 | +0.08(+0.22%) |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 660,708 | +0.83(+2.32%) |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 774,314 | -0.70(-1.92%) |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 684,104 | +1.03(+2.90%) |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 824,558 | +0.32(+0.91%) |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 1,803,189 | -0.68(-1.90%) |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 1,438,273 | +2.12(+6.28%) |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 1,283,179 | +0.37(+1.11%) |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 1,503,155 | +0.02(+0.06%) |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 1,127,818 | +0.46(+1.40%) |
Dec 08, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 1,264,301 | -0.10(-0.30%) |
Dec 07, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 1,005,031 | +0.09(+0.27%) |
Dec 06, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 861,468 | +0.06(+0.18%) |
Dec 05, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 1,083,061 | -0.56(-1.68%) |
Dec 04, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 1,740,506 | +0.12(+0.36%) |