Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.84 | 25.53 | 24.64 | 25.21 | 552,866 | +0.23(+0.92%) |
Jun 06, 2024 | 24.99 | 25.32 | 24.94 | 24.98 | 542,084 | -0.01(-0.04%) |
Jun 05, 2024 | 25.66 | 25.66 | 24.77 | 24.99 | 700,060 | -0.44(-1.73%) |
Jun 04, 2024 | 25.58 | 25.76 | 25.30 | 25.43 | 681,800 | -0.41(-1.59%) |
Jun 03, 2024 | 27.08 | 27.28 | 25.77 | 25.84 | 778,198 | -1.30(-4.79%) |
May 31, 2024 | 26.52 | 27.31 | 26.44 | 27.14 | 745,740 | +0.80(+3.04%) |
May 30, 2024 | 26.69 | 26.80 | 26.29 | 26.34 | 511,615 | -0.35(-1.31%) |
May 29, 2024 | 27.00 | 27.17 | 26.47 | 26.69 | 625,858 | -0.49(-1.80%) |
May 28, 2024 | 27.52 | 27.82 | 27.09 | 27.18 | 419,976 | -0.10(-0.37%) |
May 24, 2024 | 27.97 | 28.15 | 27.18 | 27.28 | 389,654 | -0.36(-1.30%) |
May 23, 2024 | 27.83 | 27.90 | 27.14 | 27.64 | 594,897 | -0.05(-0.18%) |
May 22, 2024 | 27.97 | 28.14 | 27.49 | 27.69 | 505,305 | -0.50(-1.77%) |
May 21, 2024 | 28.45 | 28.65 | 28.16 | 28.19 | 331,721 | -0.37(-1.30%) |
May 20, 2024 | 28.89 | 28.89 | 28.40 | 28.56 | 537,311 | -0.33(-1.14%) |
May 17, 2024 | 28.94 | 29.32 | 28.84 | 28.89 | 451,564 | +0.03(+0.10%) |
May 16, 2024 | 27.92 | 28.89 | 27.90 | 28.86 | 624,705 | +0.90(+3.22%) |
May 15, 2024 | 28.34 | 28.57 | 27.75 | 27.96 | 677,992 | -0.40(-1.41%) |
May 14, 2024 | 28.68 | 28.82 | 28.00 | 28.36 | 646,782 | -0.29(-1.01%) |
May 13, 2024 | 29.54 | 29.61 | 28.64 | 28.65 | 583,666 | -0.64(-2.19%) |
May 10, 2024 | 29.53 | 29.70 | 28.84 | 29.29 | 913,191 | -0.33(-1.11%) |
May 09, 2024 | 29.23 | 29.94 | 29.01 | 29.62 | 951,872 | +0.55(+1.89%) |
May 08, 2024 | 29.27 | 29.52 | 28.83 | 29.07 | 897,923 | -0.70(-2.35%) |
May 07, 2024 | 29.11 | 30.90 | 28.14 | 29.77 | 1,483,710 | -0.56(-1.85%) |
May 06, 2024 | 31.04 | 31.20 | 30.31 | 30.33 | 1,089,405 | -0.51(-1.65%) |
May 03, 2024 | 31.27 | 31.38 | 30.70 | 30.84 | 595,952 | -0.17(-0.55%) |
May 02, 2024 | 30.85 | 31.11 | 30.36 | 31.01 | 767,137 | +0.52(+1.71%) |
May 01, 2024 | 31.05 | 31.27 | 30.25 | 30.49 | 725,160 | -0.31(-1.01%) |
Apr 30, 2024 | 32.11 | 32.22 | 30.68 | 30.80 | 818,682 | -1.63(-5.03%) |
Apr 29, 2024 | 32.41 | 32.74 | 32.05 | 32.43 | 555,554 | +0.02(+0.06%) |
Apr 26, 2024 | 32.09 | 32.53 | 31.92 | 32.41 | 701,982 | -0.05(-0.15%) |
Apr 25, 2024 | 32.38 | 32.66 | 32.14 | 32.46 | 629,852 | -0.23(-0.70%) |
Apr 24, 2024 | 32.72 | 32.91 | 32.41 | 32.69 | 646,825 | -0.06(-0.18%) |
Apr 23, 2024 | 32.09 | 33.08 | 31.82 | 32.75 | 844,065 | +0.47(+1.46%) |
Apr 22, 2024 | 31.82 | 32.66 | 31.72 | 32.28 | 583,417 | +0.52(+1.64%) |
Apr 19, 2024 | 31.02 | 31.99 | 30.81 | 31.76 | 729,395 | +0.69(+2.22%) |
Apr 18, 2024 | 32.31 | 32.38 | 31.00 | 31.07 | 915,534 | -1.13(-3.51%) |
Apr 17, 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 696,124 | -0.35(-1.08%) |
Apr 16, 2024 | 33.16 | 33.26 | 32.37 | 32.55 | 554,745 | -0.86(-2.57%) |
Apr 15, 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 690,855 | -1.12(-3.24%) |
Apr 12, 2024 | 35.18 | 35.45 | 34.27 | 34.53 | 669,307 | -0.46(-1.31%) |
Apr 11, 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 777,459 | +0.00(+0.00%) |
Apr 10, 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 1,069,765 | -0.67(-1.88%) |
Apr 09, 2024 | 38.13 | 38.30 | 35.63 | 35.66 | 1,178,493 | -2.71(-7.06%) |
Apr 08, 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 455,702 | -1.12(-2.84%) |
Apr 05, 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 540,598 | +0.68(+1.75%) |
Apr 04, 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 722,716 | -0.40(-1.02%) |
Apr 03, 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 945,509 | +1.87(+5.01%) |
Apr 02, 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 1,004,989 | +0.06(+0.16%) |
Apr 01, 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 1,240,364 | +0.22(+0.59%) |
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 1,383,860 | +0.66(+1.81%) |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 1,011,869 | +0.13(+0.36%) |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 1,259,655 | -2.05(-5.35%) |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 635,854 | -0.69(-1.77%) |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 491,363 | -0.55(-1.39%) |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 755,367 | +0.34(+0.87%) |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 617,237 | +0.83(+2.16%) |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 693,986 | +0.64(+1.70%) |
Mar 18, 2024 | 37.43 | 38.48 | 37.16 | 37.75 | 983,487 | +0.60(+1.62%) |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 3,619,865 | +0.60(+1.64%) |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 1,050,998 | -1.05(-2.79%) |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 919,783 | +1.51(+4.18%) |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 763,936 | +0.17(+0.47%) |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 614,462 | -0.08(-0.22%) |
Mar 08, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 711,405 | -0.20(-0.55%) |
Mar 07, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 1,369,270 | +1.34(+3.84%) |
Mar 06, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 1,088,880 | -0.16(-0.46%) |
Mar 05, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 1,384,054 | -0.37(-1.05%) |
Mar 04, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 1,813,022 | -0.56(-1.56%) |
Mar 01, 2024 | 36.62 | 37.30 | 35.90 | 35.95 | 1,791,485 | -0.17(-0.47%) |
Feb 29, 2024 | 36.93 | 37.58 | 36.06 | 36.12 | 2,059,090 | -0.40(-1.10%) |
Feb 28, 2024 | 37.72 | 39.34 | 36.09 | 36.52 | 2,174,660 | -3.55(-8.86%) |
Feb 27, 2024 | 40.40 | 40.70 | 39.80 | 40.07 | 954,774 | -0.31(-0.77%) |
Feb 26, 2024 | 39.05 | 40.69 | 38.80 | 40.38 | 762,446 | +1.29(+3.30%) |
Feb 23, 2024 | 38.63 | 39.39 | 38.24 | 39.09 | 692,240 | +0.69(+1.80%) |
Feb 22, 2024 | 38.39 | 38.41 | 37.68 | 38.40 | 831,146 | -0.27(-0.70%) |
Feb 21, 2024 | 37.99 | 39.04 | 37.96 | 38.67 | 545,701 | +0.66(+1.74%) |
Feb 20, 2024 | 39.58 | 39.58 | 37.95 | 38.01 | 618,531 | -1.81(-4.55%) |
Feb 16, 2024 | 40.37 | 40.43 | 39.69 | 39.82 | 530,850 | -0.45(-1.12%) |
Feb 15, 2024 | 39.88 | 40.65 | 39.88 | 40.27 | 670,600 | +0.39(+0.98%) |
Feb 14, 2024 | 39.80 | 40.05 | 38.80 | 39.88 | 472,921 | +0.46(+1.17%) |
Feb 13, 2024 | 39.53 | 40.18 | 39.01 | 39.42 | 611,447 | -0.52(-1.30%) |
Feb 12, 2024 | 39.70 | 40.49 | 39.70 | 39.94 | 536,620 | +0.35(+0.88%) |
Feb 09, 2024 | 38.99 | 39.79 | 38.96 | 39.59 | 502,589 | +0.75(+1.93%) |
Feb 08, 2024 | 38.00 | 39.17 | 37.99 | 38.84 | 459,802 | +0.91(+2.40%) |
Feb 07, 2024 | 36.76 | 38.06 | 36.57 | 37.93 | 576,877 | +1.27(+3.46%) |
Feb 06, 2024 | 37.14 | 38.00 | 36.59 | 36.66 | 588,975 | -0.48(-1.29%) |
Feb 05, 2024 | 36.40 | 37.35 | 35.82 | 37.14 | 594,199 | +0.37(+1.01%) |
Feb 02, 2024 | 37.23 | 37.47 | 36.14 | 36.77 | 425,648 | -0.53(-1.42%) |
Feb 01, 2024 | 36.74 | 37.62 | 36.06 | 37.30 | 733,873 | +0.71(+1.94%) |
Jan 31, 2024 | 36.89 | 37.60 | 36.57 | 36.59 | 707,474 | -0.30(-0.81%) |
Jan 30, 2024 | 35.15 | 36.91 | 35.14 | 36.89 | 650,652 | +1.40(+3.94%) |
Jan 29, 2024 | 35.92 | 35.92 | 35.16 | 35.49 | 452,537 | -0.31(-0.87%) |
Jan 26, 2024 | 35.00 | 35.81 | 34.78 | 35.80 | 387,550 | +0.93(+2.67%) |
Jan 25, 2024 | 34.85 | 35.18 | 34.54 | 34.87 | 473,240 | +0.56(+1.63%) |
Jan 24, 2024 | 34.53 | 34.64 | 34.12 | 34.31 | 359,295 | +0.05(+0.15%) |
Jan 23, 2024 | 34.22 | 34.41 | 33.94 | 34.26 | 357,517 | +0.15(+0.44%) |
Jan 22, 2024 | 33.90 | 34.22 | 33.67 | 34.11 | 690,805 | +0.44(+1.31%) |
Jan 19, 2024 | 33.67 | 33.68 | 33.09 | 33.67 | 401,768 | +0.08(+0.24%) |
Jan 18, 2024 | 33.41 | 33.65 | 32.84 | 33.59 | 584,709 | +0.28(+0.84%) |
Jan 17, 2024 | 33.55 | 34.06 | 33.23 | 33.31 | 466,096 | -0.62(-1.83%) |
Jan 16, 2024 | 35.18 | 35.38 | 33.91 | 33.93 | 1,009,612 | -0.79(-2.28%) |
Jan 12, 2024 | 34.81 | 35.11 | 34.22 | 34.72 | 456,209 | +0.42(+1.22%) |
Jan 11, 2024 | 34.01 | 34.54 | 33.94 | 34.30 | 785,045 | +0.31(+0.91%) |
Jan 10, 2024 | 34.30 | 34.42 | 33.72 | 33.99 | 909,786 | -0.19(-0.56%) |
Jan 09, 2024 | 34.19 | 34.54 | 33.28 | 34.18 | 836,269 | -0.27(-0.78%) |
Jan 08, 2024 | 33.96 | 34.59 | 33.15 | 34.45 | 824,599 | -0.27(-0.78%) |
Jan 05, 2024 | 35.25 | 35.98 | 34.61 | 34.72 | 949,640 | -0.49(-1.39%) |
Jan 04, 2024 | 35.97 | 36.42 | 35.03 | 35.21 | 730,918 | -0.70(-1.95%) |
Jan 03, 2024 | 36.68 | 37.49 | 35.86 | 35.91 | 1,118,811 | -0.65(-1.78%) |
Jan 02, 2024 | 36.54 | 37.15 | 36.08 | 36.56 | 1,417,594 | +0.19(+0.52%) |
Dec 29, 2023 | 36.66 | 37.00 | 36.12 | 36.37 | 779,881 | -0.22(-0.60%) |
Dec 28, 2023 | 36.71 | 37.13 | 36.53 | 36.59 | 812,862 | -0.30(-0.81%) |
Dec 27, 2023 | 36.13 | 36.91 | 36.00 | 36.89 | 645,713 | +0.86(+2.39%) |
Dec 26, 2023 | 35.64 | 36.53 | 35.34 | 36.03 | 718,645 | +0.66(+1.87%) |
Dec 22, 2023 | 35.40 | 35.66 | 35.09 | 35.37 | 617,726 | +0.20(+0.57%) |
Dec 21, 2023 | 35.62 | 36.04 | 34.92 | 35.17 | 361,746 | -0.52(-1.46%) |
Dec 20, 2023 | 36.79 | 37.04 | 35.66 | 35.69 | 535,445 | -0.97(-2.65%) |
Dec 19, 2023 | 35.60 | 36.68 | 35.53 | 36.66 | 720,436 | +1.13(+3.18%) |
Dec 18, 2023 | 34.56 | 35.63 | 34.37 | 35.53 | 1,186,838 | +1.83(+5.43%) |
Dec 15, 2023 | 35.20 | 35.31 | 33.59 | 33.70 | 8,771,227 | -1.17(-3.36%) |
Dec 14, 2023 | 33.87 | 35.06 | 33.87 | 34.87 | 1,092,749 | +1.38(+4.12%) |
Dec 13, 2023 | 33.04 | 33.50 | 32.39 | 33.49 | 1,183,412 | +0.49(+1.48%) |
Dec 12, 2023 | 33.92 | 34.03 | 32.81 | 33.00 | 891,694 | -1.16(-3.40%) |
Dec 11, 2023 | 33.53 | 34.29 | 33.18 | 34.16 | 824,553 | +0.61(+1.82%) |
Dec 08, 2023 | 33.38 | 33.89 | 33.24 | 33.55 | 466,209 | +0.46(+1.39%) |
Dec 07, 2023 | 33.02 | 33.38 | 32.80 | 33.09 | 490,498 | +0.20(+0.61%) |
Dec 06, 2023 | 33.46 | 33.48 | 32.79 | 32.89 | 611,166 | -0.85(-2.52%) |
Dec 05, 2023 | 34.41 | 34.61 | 33.73 | 33.74 | 550,067 | -0.53(-1.55%) |
Dec 04, 2023 | 34.56 | 35.16 | 33.67 | 34.27 | 804,077 | -0.48(-1.38%) |
Dec 01, 2023 | 34.21 | 35.51 | 34.21 | 34.75 | 678,366 | +0.48(+1.40%) |
Nov 30, 2023 | 34.38 | 35.13 | 34.19 | 34.27 | 730,140 | +0.01(+0.03%) |
Nov 29, 2023 | 35.03 | 35.29 | 33.85 | 34.26 | 724,422 | -0.39(-1.13%) |
Nov 28, 2023 | 35.08 | 35.34 | 34.50 | 34.65 | 679,553 | -0.52(-1.48%) |
Nov 27, 2023 | 34.77 | 35.19 | 34.58 | 35.17 | 524,318 | +0.24(+0.69%) |
Nov 24, 2023 | 35.11 | 35.70 | 34.87 | 34.93 | 155,970 | -0.19(-0.54%) |
Nov 22, 2023 | 33.79 | 35.17 | 33.60 | 35.12 | 478,432 | +0.78(+2.27%) |
Nov 21, 2023 | 34.20 | 34.53 | 33.78 | 34.34 | 418,824 | +0.14(+0.41%) |
Nov 20, 2023 | 34.19 | 34.45 | 33.83 | 34.20 | 414,652 | +0.37(+1.09%) |
Nov 17, 2023 | 33.27 | 34.33 | 33.27 | 33.83 | 624,532 | +0.87(+2.64%) |
Nov 16, 2023 | 33.93 | 34.20 | 32.94 | 32.96 | 759,975 | -1.35(-3.93%) |
Nov 15, 2023 | 34.21 | 35.14 | 34.06 | 34.31 | 868,930 | -0.06(-0.17%) |
Nov 14, 2023 | 33.44 | 34.39 | 33.25 | 34.37 | 1,031,680 | +1.28(+3.87%) |
Nov 13, 2023 | 32.71 | 33.42 | 32.54 | 33.09 | 989,326 | +0.22(+0.67%) |
Nov 10, 2023 | 32.26 | 33.03 | 31.82 | 32.87 | 929,618 | +1.15(+3.63%) |
Nov 09, 2023 | 32.43 | 32.43 | 31.21 | 31.72 | 1,206,874 | -0.38(-1.18%) |
Nov 08, 2023 | 32.09 | 33.00 | 32.09 | 32.10 | 1,076,574 | -0.36(-1.11%) |
Nov 07, 2023 | 30.76 | 33.10 | 30.02 | 32.46 | 1,711,779 | +0.11(+0.34%) |
Nov 06, 2023 | 32.74 | 32.83 | 32.22 | 32.35 | 1,053,957 | -0.14(-0.43%) |
Nov 03, 2023 | 32.95 | 33.10 | 31.92 | 32.49 | 989,915 | -0.45(-1.37%) |
Nov 02, 2023 | 33.12 | 33.40 | 32.58 | 32.94 | 771,978 | -0.06(-0.18%) |