Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.84 | 40.60 | 38.53 | 38.66 | 379,548 | -1.81(-4.47%) |
Jun 06, 2024 | 40.30 | 41.00 | 39.76 | 40.47 | 213,410 | -0.14(-0.34%) |
Jun 05, 2024 | 40.11 | 41.15 | 39.62 | 40.61 | 280,590 | +0.49(+1.22%) |
Jun 04, 2024 | 41.00 | 41.10 | 39.65 | 40.12 | 283,895 | -1.34(-3.23%) |
Jun 03, 2024 | 42.40 | 43.23 | 41.35 | 41.46 | 340,274 | -0.07(-0.17%) |
May 31, 2024 | 40.90 | 41.63 | 40.78 | 41.53 | 302,338 | +0.93(+2.29%) |
May 30, 2024 | 40.31 | 40.94 | 40.05 | 40.60 | 332,780 | +0.46(+1.15%) |
May 29, 2024 | 40.28 | 40.74 | 39.75 | 40.14 | 294,482 | -0.80(-1.95%) |
May 28, 2024 | 41.54 | 41.87 | 40.56 | 40.94 | 249,095 | -0.22(-0.53%) |
May 24, 2024 | 42.20 | 42.20 | 40.95 | 41.16 | 277,436 | -1.01(-2.40%) |
May 23, 2024 | 42.54 | 43.22 | 41.94 | 42.17 | 339,412 | -0.38(-0.89%) |
May 22, 2024 | 42.36 | 43.00 | 41.86 | 42.55 | 344,426 | +0.04(+0.09%) |
May 21, 2024 | 42.41 | 43.08 | 41.77 | 42.51 | 381,159 | -0.29(-0.68%) |
May 20, 2024 | 42.41 | 43.16 | 42.37 | 42.80 | 358,460 | +0.10(+0.23%) |
May 17, 2024 | 42.82 | 43.71 | 42.06 | 42.70 | 333,177 | +0.08(+0.19%) |
May 16, 2024 | 43.07 | 43.56 | 42.37 | 42.62 | 296,906 | -0.52(-1.21%) |
May 15, 2024 | 44.23 | 44.66 | 42.47 | 43.14 | 320,314 | -0.51(-1.17%) |
May 14, 2024 | 44.75 | 45.18 | 43.02 | 43.65 | 396,853 | +0.08(+0.18%) |
May 13, 2024 | 42.39 | 44.40 | 42.05 | 43.57 | 632,876 | +1.22(+2.88%) |
May 10, 2024 | 43.08 | 43.50 | 41.65 | 42.35 | 440,896 | -0.51(-1.19%) |
May 09, 2024 | 41.31 | 43.30 | 41.31 | 42.86 | 809,384 | +1.84(+4.49%) |
May 08, 2024 | 45.00 | 45.56 | 39.44 | 41.02 | 1,397,232 | -5.63(-12.07%) |
May 07, 2024 | 46.17 | 47.18 | 46.01 | 46.65 | 725,145 | +0.67(+1.46%) |
May 06, 2024 | 45.76 | 46.56 | 45.74 | 45.98 | 428,647 | +0.47(+1.03%) |
May 03, 2024 | 46.27 | 46.90 | 45.12 | 45.51 | 367,232 | -0.03(-0.07%) |
May 02, 2024 | 45.46 | 45.78 | 44.38 | 45.54 | 414,218 | +0.85(+1.90%) |
May 01, 2024 | 45.83 | 46.89 | 44.65 | 44.69 | 654,371 | -1.27(-2.76%) |
Apr 30, 2024 | 46.61 | 46.99 | 45.86 | 45.96 | 418,010 | -1.47(-3.10%) |
Apr 29, 2024 | 47.16 | 48.17 | 47.12 | 47.43 | 526,779 | +0.47(+1.00%) |
Apr 26, 2024 | 47.14 | 48.02 | 46.43 | 46.96 | 335,626 | +0.07(+0.15%) |
Apr 25, 2024 | 46.90 | 47.05 | 45.42 | 46.89 | 349,743 | -0.93(-1.94%) |
Apr 24, 2024 | 48.24 | 49.13 | 47.77 | 47.82 | 571,217 | -0.37(-0.77%) |
Apr 23, 2024 | 46.50 | 48.50 | 45.87 | 48.19 | 749,032 | +1.64(+3.52%) |
Apr 22, 2024 | 46.60 | 47.28 | 46.06 | 46.55 | 246,628 | +0.16(+0.34%) |
Apr 19, 2024 | 46.51 | 47.33 | 46.00 | 46.39 | 396,855 | -0.38(-0.81%) |
Apr 18, 2024 | 46.57 | 47.30 | 45.51 | 46.77 | 380,627 | +0.43(+0.93%) |
Apr 17, 2024 | 46.90 | 47.39 | 46.19 | 46.34 | 325,200 | -0.28(-0.60%) |
Apr 16, 2024 | 45.76 | 47.34 | 45.65 | 46.62 | 601,290 | +0.40(+0.87%) |
Apr 15, 2024 | 50.00 | 50.00 | 46.15 | 46.22 | 735,332 | -3.57(-7.17%) |
Apr 12, 2024 | 50.99 | 51.34 | 48.76 | 49.79 | 682,335 | -1.81(-3.51%) |
Apr 11, 2024 | 51.81 | 51.81 | 50.21 | 51.60 | 414,797 | +0.52(+1.02%) |
Apr 10, 2024 | 50.00 | 51.70 | 49.34 | 51.08 | 749,954 | -1.17(-2.24%) |
Apr 09, 2024 | 49.65 | 52.68 | 49.52 | 52.25 | 1,434,157 | +2.76(+5.58%) |
Apr 08, 2024 | 48.92 | 49.60 | 47.37 | 49.49 | 1,447,488 | +0.81(+1.66%) |
Apr 05, 2024 | 45.68 | 48.83 | 44.79 | 48.68 | 1,864,832 | +3.17(+6.97%) |
Apr 04, 2024 | 43.96 | 46.93 | 43.09 | 45.51 | 2,357,012 | +6.44(+16.48%) |
Apr 03, 2024 | 39.32 | 40.45 | 38.27 | 39.07 | 765,866 | -0.48(-1.21%) |
Apr 02, 2024 | 38.03 | 39.83 | 37.58 | 39.55 | 550,280 | +0.51(+1.31%) |
Apr 01, 2024 | 38.95 | 39.20 | 38.04 | 39.04 | 562,275 | +0.76(+1.99%) |
Mar 28, 2024 | 37.64 | 38.59 | 37.35 | 38.28 | 772,803 | +0.58(+1.54%) |
Mar 27, 2024 | 36.69 | 38.32 | 36.52 | 37.70 | 421,950 | +1.70(+4.72%) |
Mar 26, 2024 | 37.48 | 37.61 | 35.12 | 36.00 | 810,607 | -1.18(-3.17%) |
Mar 25, 2024 | 36.87 | 37.62 | 36.78 | 37.18 | 572,465 | +0.25(+0.68%) |
Mar 22, 2024 | 38.62 | 38.85 | 36.86 | 36.93 | 476,116 | -2.05(-5.26%) |
Mar 21, 2024 | 39.59 | 40.50 | 38.93 | 38.98 | 591,258 | -0.63(-1.59%) |
Mar 20, 2024 | 38.46 | 40.10 | 38.01 | 39.61 | 708,831 | +1.04(+2.70%) |
Mar 19, 2024 | 38.05 | 39.24 | 37.99 | 38.57 | 592,433 | +0.16(+0.42%) |
Mar 18, 2024 | 37.72 | 39.13 | 37.51 | 38.41 | 445,375 | +0.69(+1.83%) |
Mar 15, 2024 | 37.82 | 39.15 | 37.49 | 37.72 | 1,140,233 | -0.31(-0.82%) |
Mar 14, 2024 | 37.68 | 38.62 | 37.52 | 38.03 | 907,029 | -0.12(-0.31%) |
Mar 13, 2024 | 37.85 | 40.11 | 37.85 | 38.15 | 756,653 | +0.51(+1.35%) |
Mar 12, 2024 | 38.62 | 38.96 | 37.31 | 37.64 | 606,030 | -1.14(-2.94%) |
Mar 11, 2024 | 38.58 | 40.20 | 38.19 | 38.78 | 1,081,450 | +2.92(+8.14%) |
Mar 08, 2024 | 36.00 | 37.20 | 35.34 | 35.86 | 1,024,284 | +0.75(+2.14%) |
Mar 07, 2024 | 36.00 | 36.48 | 35.03 | 35.11 | 834,678 | -0.39(-1.10%) |
Mar 06, 2024 | 33.31 | 36.15 | 32.98 | 35.50 | 889,675 | +2.22(+6.67%) |
Mar 05, 2024 | 34.11 | 34.82 | 32.73 | 33.28 | 581,852 | -1.22(-3.54%) |
Mar 04, 2024 | 33.33 | 34.65 | 33.13 | 34.50 | 633,205 | +1.19(+3.57%) |
Mar 01, 2024 | 31.78 | 33.81 | 31.60 | 33.31 | 717,585 | +2.07(+6.63%) |
Feb 29, 2024 | 32.43 | 33.26 | 31.22 | 31.24 | 565,243 | -0.32(-1.01%) |
Feb 28, 2024 | 31.97 | 33.00 | 31.34 | 31.56 | 634,530 | -1.12(-3.43%) |
Feb 27, 2024 | 33.00 | 34.67 | 31.23 | 32.68 | 1,268,198 | +0.93(+2.93%) |
Feb 26, 2024 | 30.67 | 31.83 | 30.38 | 31.75 | 711,534 | +1.08(+3.52%) |
Feb 23, 2024 | 30.32 | 31.12 | 29.93 | 30.67 | 426,541 | +0.17(+0.56%) |
Feb 22, 2024 | 30.34 | 31.10 | 29.77 | 30.50 | 459,938 | +0.11(+0.36%) |
Feb 21, 2024 | 30.33 | 30.45 | 29.62 | 30.39 | 449,809 | -0.40(-1.30%) |
Feb 20, 2024 | 30.50 | 31.44 | 30.18 | 30.79 | 466,013 | -0.06(-0.19%) |
Feb 16, 2024 | 31.00 | 31.61 | 30.55 | 30.85 | 678,408 | -0.42(-1.34%) |
Feb 15, 2024 | 30.22 | 31.33 | 30.22 | 31.27 | 495,503 | +1.38(+4.62%) |
Feb 14, 2024 | 30.24 | 30.38 | 29.55 | 29.89 | 490,323 | +0.40(+1.36%) |
Feb 13, 2024 | 29.72 | 30.59 | 29.20 | 29.49 | 697,908 | -1.85(-5.90%) |
Feb 12, 2024 | 30.14 | 31.56 | 29.92 | 31.34 | 632,945 | +1.18(+3.91%) |
Feb 09, 2024 | 30.74 | 31.09 | 29.93 | 30.16 | 557,671 | -0.19(-0.63%) |
Feb 08, 2024 | 29.42 | 30.51 | 29.42 | 30.35 | 368,774 | +0.69(+2.33%) |
Feb 07, 2024 | 30.98 | 31.00 | 29.42 | 29.66 | 555,746 | -1.36(-4.38%) |
Feb 06, 2024 | 27.86 | 31.07 | 27.58 | 31.02 | 2,080,329 | +3.35(+12.11%) |
Feb 05, 2024 | 27.20 | 27.74 | 26.66 | 27.67 | 703,721 | -0.15(-0.54%) |
Feb 02, 2024 | 28.05 | 28.26 | 27.27 | 27.82 | 621,561 | -0.88(-3.07%) |
Feb 01, 2024 | 28.50 | 29.04 | 28.02 | 28.70 | 512,741 | +0.69(+2.46%) |
Jan 31, 2024 | 29.14 | 29.22 | 27.91 | 28.01 | 562,525 | -1.12(-3.84%) |
Jan 30, 2024 | 30.87 | 31.58 | 28.96 | 29.13 | 575,849 | -1.57(-5.11%) |
Jan 29, 2024 | 29.59 | 30.75 | 29.31 | 30.70 | 527,699 | +1.13(+3.82%) |
Jan 26, 2024 | 30.02 | 30.22 | 29.26 | 29.57 | 370,310 | -0.10(-0.34%) |
Jan 25, 2024 | 30.22 | 30.76 | 29.20 | 29.67 | 498,999 | -0.33(-1.10%) |
Jan 24, 2024 | 31.08 | 31.08 | 29.67 | 30.00 | 609,741 | -0.51(-1.67%) |
Jan 23, 2024 | 30.48 | 30.77 | 29.43 | 30.51 | 747,476 | +0.80(+2.69%) |
Jan 22, 2024 | 29.08 | 30.18 | 28.88 | 29.71 | 665,640 | +0.68(+2.34%) |
Jan 19, 2024 | 29.83 | 29.83 | 28.50 | 29.03 | 451,055 | -0.86(-2.88%) |
Jan 18, 2024 | 29.65 | 30.03 | 29.19 | 29.89 | 535,313 | +0.41(+1.39%) |
Jan 17, 2024 | 29.49 | 29.63 | 28.86 | 29.48 | 480,436 | -0.59(-1.96%) |
Jan 16, 2024 | 31.14 | 31.57 | 29.94 | 30.07 | 797,400 | -1.63(-5.14%) |
Jan 12, 2024 | 33.32 | 33.59 | 31.70 | 31.70 | 579,013 | -1.26(-3.82%) |
Jan 11, 2024 | 33.49 | 33.60 | 32.38 | 32.96 | 752,539 | -0.36(-1.08%) |
Jan 10, 2024 | 34.20 | 34.70 | 32.28 | 33.32 | 901,409 | -0.68(-2.00%) |
Jan 09, 2024 | 31.36 | 34.16 | 31.23 | 34.00 | 1,704,083 | +2.26(+7.12%) |
Jan 08, 2024 | 27.04 | 31.97 | 27.00 | 31.74 | 2,244,780 | +3.28(+11.52%) |
Jan 05, 2024 | 28.22 | 28.90 | 27.82 | 28.46 | 1,053,695 | -0.50(-1.73%) |
Jan 04, 2024 | 29.25 | 29.25 | 28.73 | 28.96 | 971,272 | -0.24(-0.82%) |
Jan 03, 2024 | 29.30 | 29.95 | 28.43 | 29.20 | 878,765 | -0.53(-1.78%) |
Jan 02, 2024 | 30.80 | 31.06 | 29.50 | 29.73 | 963,229 | -1.48(-4.74%) |
Dec 29, 2023 | 31.90 | 32.01 | 31.15 | 31.21 | 597,205 | -0.89(-2.77%) |
Dec 28, 2023 | 31.70 | 32.29 | 31.64 | 32.10 | 469,692 | +0.42(+1.33%) |
Dec 27, 2023 | 31.85 | 32.21 | 31.33 | 31.68 | 511,464 | -0.17(-0.53%) |
Dec 26, 2023 | 31.63 | 32.43 | 31.38 | 31.85 | 502,925 | +0.22(+0.70%) |
Dec 22, 2023 | 32.24 | 32.79 | 31.36 | 31.63 | 759,430 | -0.59(-1.83%) |
Dec 21, 2023 | 31.60 | 32.27 | 30.86 | 32.22 | 635,960 | +1.24(+4.00%) |
Dec 20, 2023 | 31.98 | 32.48 | 30.96 | 30.98 | 916,224 | -1.15(-3.58%) |
Dec 19, 2023 | 32.82 | 33.74 | 31.80 | 32.13 | 1,144,126 | -0.28(-0.86%) |
Dec 18, 2023 | 33.55 | 33.55 | 31.98 | 32.41 | 891,126 | -1.00(-2.99%) |
Dec 15, 2023 | 35.66 | 35.66 | 33.21 | 33.41 | 1,019,945 | -1.90(-5.38%) |
Dec 14, 2023 | 34.37 | 36.61 | 34.21 | 35.31 | 1,019,255 | +1.66(+4.93%) |
Dec 13, 2023 | 31.50 | 33.66 | 30.82 | 33.65 | 1,245,084 | +2.05(+6.49%) |
Dec 12, 2023 | 32.19 | 32.19 | 31.11 | 31.60 | 785,280 | -0.54(-1.68%) |
Dec 11, 2023 | 33.22 | 33.52 | 31.67 | 32.14 | 493,034 | -1.26(-3.77%) |
Dec 08, 2023 | 30.99 | 33.86 | 30.99 | 33.40 | 1,043,545 | +2.08(+6.64%) |
Dec 07, 2023 | 30.80 | 31.56 | 30.53 | 31.32 | 538,955 | +0.72(+2.35%) |
Dec 06, 2023 | 31.02 | 31.23 | 30.29 | 30.60 | 798,648 | -0.20(-0.65%) |
Dec 05, 2023 | 31.17 | 32.13 | 30.78 | 30.80 | 967,893 | -1.49(-4.61%) |
Dec 04, 2023 | 32.68 | 33.01 | 31.36 | 32.29 | 878,593 | -0.70(-2.12%) |
Dec 01, 2023 | 31.87 | 33.09 | 31.46 | 32.99 | 1,441,677 | +1.63(+5.20%) |
Nov 30, 2023 | 31.68 | 31.92 | 30.80 | 31.36 | 1,360,506 | -0.25(-0.79%) |
Nov 29, 2023 | 32.05 | 33.05 | 30.91 | 31.61 | 1,130,479 | -0.36(-1.13%) |
Nov 28, 2023 | 31.59 | 32.59 | 31.00 | 31.97 | 1,059,235 | +0.17(+0.53%) |
Nov 27, 2023 | 33.60 | 33.60 | 31.79 | 31.80 | 1,180,179 | -2.10(-6.19%) |
Nov 24, 2023 | 33.94 | 34.10 | 33.30 | 33.90 | 254,971 | +0.19(+0.56%) |
Nov 22, 2023 | 33.85 | 34.40 | 33.65 | 33.71 | 451,757 | +0.15(+0.45%) |
Nov 21, 2023 | 34.50 | 34.69 | 33.50 | 33.56 | 659,809 | -1.20(-3.45%) |
Nov 20, 2023 | 35.02 | 35.45 | 34.55 | 34.76 | 596,714 | -0.07(-0.20%) |
Nov 17, 2023 | 35.67 | 35.67 | 34.59 | 34.83 | 705,004 | -0.43(-1.22%) |
Nov 16, 2023 | 35.82 | 36.09 | 34.79 | 35.26 | 391,862 | -0.79(-2.19%) |
Nov 15, 2023 | 36.55 | 37.48 | 36.01 | 36.05 | 417,830 | +0.01(+0.03%) |
Nov 14, 2023 | 35.63 | 36.32 | 35.28 | 36.04 | 778,248 | +2.07(+6.09%) |
Nov 13, 2023 | 33.36 | 34.25 | 32.92 | 33.97 | 710,889 | +0.48(+1.43%) |
Nov 10, 2023 | 33.06 | 33.66 | 32.48 | 33.49 | 580,869 | +0.78(+2.38%) |
Nov 09, 2023 | 34.05 | 34.05 | 32.55 | 32.71 | 980,824 | -1.06(-3.14%) |
Nov 08, 2023 | 34.72 | 34.72 | 33.38 | 33.77 | 1,049,593 | -1.21(-3.46%) |
Nov 07, 2023 | 35.53 | 35.75 | 33.84 | 34.98 | 1,037,245 | +0.48(+1.39%) |
Nov 06, 2023 | 38.06 | 38.06 | 33.77 | 34.50 | 1,511,069 | -3.31(-8.75%) |
Nov 03, 2023 | 36.61 | 38.29 | 36.00 | 37.81 | 1,497,451 | +1.80(+5.00%) |
Nov 02, 2023 | 38.80 | 38.99 | 34.31 | 36.01 | 2,878,282 | -7.31(-16.87%) |