Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 36.03 | 36.49 | 36.01 | 36.03 | 267,081 | -0.43(-1.18%) |
Jun 03, 2024 | 37.22 | 37.22 | 36.43 | 36.46 | 305,655 | -0.38(-1.03%) |
May 31, 2024 | 36.59 | 37.22 | 36.59 | 36.84 | 355,077 | +0.44(+1.21%) |
May 30, 2024 | 35.81 | 36.73 | 35.75 | 36.40 | 325,859 | +0.73(+2.05%) |
May 29, 2024 | 35.54 | 35.83 | 34.95 | 35.67 | 456,274 | +0.13(+0.36%) |
May 28, 2024 | 36.01 | 36.15 | 35.28 | 35.54 | 294,303 | -0.36(-0.99%) |
May 24, 2024 | 35.99 | 35.99 | 35.70 | 35.90 | 215,852 | +0.13(+0.36%) |
May 23, 2024 | 36.80 | 36.80 | 35.61 | 35.77 | 241,472 | -0.93(-2.54%) |
May 22, 2024 | 36.92 | 36.96 | 36.45 | 36.70 | 265,672 | -0.23(-0.62%) |
May 21, 2024 | 36.76 | 37.04 | 36.71 | 36.93 | 193,149 | +0.01(+0.03%) |
May 20, 2024 | 37.44 | 37.44 | 36.88 | 36.92 | 240,396 | -0.63(-1.69%) |
May 17, 2024 | 37.82 | 37.82 | 37.44 | 37.55 | 334,707 | -0.18(-0.47%) |
May 16, 2024 | 37.47 | 37.78 | 37.44 | 37.73 | 179,423 | +0.05(+0.13%) |
May 15, 2024 | 37.79 | 37.88 | 37.17 | 37.68 | 187,304 | +0.33(+0.87%) |
May 14, 2024 | 37.40 | 37.40 | 36.96 | 37.35 | 154,373 | +0.42(+1.13%) |
May 13, 2024 | 37.56 | 37.58 | 36.90 | 36.94 | 167,248 | -0.37(-0.98%) |
May 10, 2024 | 37.24 | 37.40 | 36.97 | 37.30 | 240,685 | +0.02(+0.05%) |
May 09, 2024 | 36.68 | 37.32 | 36.55 | 37.28 | 259,703 | +0.47(+1.26%) |
May 08, 2024 | 35.94 | 36.93 | 35.94 | 36.82 | 234,797 | +0.40(+1.09%) |
May 07, 2024 | 36.61 | 36.84 | 36.33 | 36.42 | 212,896 | -0.09(-0.24%) |
May 06, 2024 | 36.22 | 36.82 | 36.14 | 36.51 | 235,903 | +0.41(+1.13%) |
May 03, 2024 | 36.03 | 36.22 | 35.68 | 36.11 | 290,650 | +0.66(+1.87%) |
May 02, 2024 | 35.15 | 35.63 | 35.13 | 35.44 | 212,228 | +0.59(+1.71%) |
May 01, 2024 | 34.38 | 35.50 | 34.13 | 34.85 | 282,290 | +0.73(+2.15%) |
Apr 30, 2024 | 34.17 | 34.45 | 34.09 | 34.11 | 257,825 | -0.32(-0.92%) |
Apr 29, 2024 | 34.81 | 35.02 | 34.41 | 34.43 | 640,468 | -0.28(-0.80%) |
Apr 26, 2024 | 34.53 | 34.95 | 34.40 | 34.71 | 197,031 | +0.08(+0.23%) |
Apr 25, 2024 | 34.71 | 34.92 | 34.29 | 34.63 | 793,378 | -0.56(-1.60%) |
Apr 24, 2024 | 34.49 | 35.31 | 34.24 | 35.19 | 330,487 | +0.63(+1.83%) |
Apr 23, 2024 | 34.82 | 35.03 | 33.56 | 34.56 | 833,529 | -1.71(-4.72%) |
Apr 22, 2024 | 35.66 | 36.46 | 35.57 | 36.27 | 339,457 | +0.61(+1.72%) |
Apr 19, 2024 | 34.21 | 35.73 | 34.21 | 35.66 | 320,973 | +1.33(+3.87%) |
Apr 18, 2024 | 34.36 | 34.70 | 34.09 | 34.33 | 343,578 | +0.00(+0.00%) |
Apr 17, 2024 | 34.54 | 34.85 | 34.28 | 34.33 | 363,717 | +0.12(+0.35%) |
Apr 16, 2024 | 34.43 | 34.52 | 33.91 | 34.21 | 332,472 | -0.52(-1.51%) |
Apr 15, 2024 | 35.00 | 35.40 | 34.29 | 34.74 | 533,249 | -0.17(-0.48%) |
Apr 12, 2024 | 34.35 | 34.91 | 34.26 | 34.91 | 253,081 | +0.19(+0.54%) |
Apr 11, 2024 | 34.80 | 34.84 | 34.28 | 34.72 | 267,621 | +0.11(+0.31%) |
Apr 10, 2024 | 35.81 | 35.81 | 34.33 | 34.61 | 407,726 | -2.30(-6.23%) |
Apr 09, 2024 | 36.54 | 36.96 | 36.39 | 36.91 | 390,280 | +0.44(+1.19%) |
Apr 08, 2024 | 36.42 | 36.64 | 36.18 | 36.47 | 382,104 | +0.20(+0.55%) |
Apr 05, 2024 | 36.04 | 36.43 | 35.97 | 36.27 | 158,662 | +0.07(+0.19%) |
Apr 04, 2024 | 36.66 | 36.98 | 36.12 | 36.20 | 243,787 | +0.16(+0.44%) |
Apr 03, 2024 | 36.07 | 36.53 | 35.84 | 36.05 | 264,691 | -0.29(-0.79%) |
Apr 02, 2024 | 36.25 | 36.59 | 35.96 | 36.33 | 432,346 | -0.23(-0.62%) |
Apr 01, 2024 | 37.38 | 37.39 | 36.39 | 36.56 | 389,029 | -0.91(-2.43%) |
Mar 28, 2024 | 37.66 | 38.07 | 37.31 | 37.47 | 865,150 | -0.41(-1.07%) |
Mar 27, 2024 | 36.99 | 37.89 | 36.99 | 37.88 | 596,066 | +0.93(+2.52%) |
Mar 26, 2024 | 37.33 | 37.33 | 36.67 | 36.95 | 321,185 | -0.08(-0.21%) |
Mar 25, 2024 | 36.96 | 37.42 | 36.66 | 37.03 | 793,930 | +0.36(+0.97%) |
Mar 22, 2024 | 38.66 | 38.66 | 36.43 | 36.67 | 548,777 | -1.81(-4.71%) |
Mar 21, 2024 | 38.03 | 38.72 | 38.03 | 38.48 | 317,467 | +0.59(+1.57%) |
Mar 20, 2024 | 36.25 | 38.29 | 36.25 | 37.89 | 657,866 | +1.31(+3.57%) |
Mar 19, 2024 | 36.47 | 36.95 | 36.47 | 36.58 | 533,710 | -0.38(-1.02%) |
Mar 18, 2024 | 37.51 | 37.59 | 36.80 | 36.96 | 438,496 | -0.51(-1.35%) |
Mar 15, 2024 | 37.24 | 38.08 | 37.14 | 37.46 | 1,978,780 | -0.08(-0.21%) |
Mar 14, 2024 | 38.93 | 38.98 | 37.30 | 37.54 | 507,909 | -1.64(-4.20%) |
Mar 13, 2024 | 39.08 | 39.59 | 38.82 | 39.19 | 285,905 | -0.02(-0.05%) |
Mar 12, 2024 | 39.60 | 39.60 | 38.85 | 39.21 | 254,355 | -0.43(-1.07%) |
Mar 11, 2024 | 39.84 | 40.21 | 39.61 | 39.63 | 282,804 | -0.52(-1.28%) |
Mar 08, 2024 | 40.91 | 40.96 | 40.13 | 40.15 | 200,546 | -0.10(-0.25%) |
Mar 07, 2024 | 40.66 | 40.79 | 40.12 | 40.25 | 208,225 | +0.14(+0.35%) |
Mar 06, 2024 | 40.44 | 40.83 | 38.89 | 40.11 | 258,934 | -0.25(-0.61%) |
Mar 05, 2024 | 38.34 | 40.39 | 38.20 | 40.36 | 365,093 | +1.87(+4.86%) |
Mar 04, 2024 | 38.83 | 39.36 | 38.44 | 38.48 | 295,673 | +0.06(+0.15%) |
Mar 01, 2024 | 38.50 | 38.56 | 37.81 | 38.42 | 190,284 | -0.26(-0.67%) |
Feb 29, 2024 | 38.99 | 39.46 | 38.47 | 38.68 | 262,008 | +0.48(+1.24%) |
Feb 28, 2024 | 38.36 | 38.83 | 38.17 | 38.21 | 215,137 | -0.53(-1.38%) |
Feb 27, 2024 | 38.63 | 38.91 | 38.34 | 38.74 | 197,362 | +0.35(+0.90%) |
Feb 26, 2024 | 38.58 | 38.88 | 38.24 | 38.39 | 246,511 | -0.34(-0.89%) |
Feb 23, 2024 | 38.50 | 39.21 | 38.17 | 38.74 | 181,587 | +0.20(+0.51%) |
Feb 22, 2024 | 38.47 | 38.74 | 38.13 | 38.54 | 279,422 | -0.13(-0.33%) |
Feb 21, 2024 | 39.09 | 39.09 | 38.52 | 38.67 | 293,531 | -0.47(-1.20%) |
Feb 20, 2024 | 39.00 | 39.61 | 38.94 | 39.14 | 449,984 | -0.48(-1.21%) |
Feb 16, 2024 | 39.84 | 40.02 | 39.43 | 39.62 | 229,709 | -0.52(-1.30%) |
Feb 15, 2024 | 38.77 | 40.43 | 38.77 | 40.14 | 300,990 | +1.58(+4.10%) |
Feb 14, 2024 | 38.54 | 38.88 | 37.80 | 38.56 | 343,475 | +0.57(+1.50%) |
Feb 13, 2024 | 38.63 | 39.47 | 37.44 | 37.99 | 464,852 | -1.97(-4.94%) |
Feb 12, 2024 | 39.06 | 40.40 | 39.06 | 39.97 | 290,756 | +0.92(+2.36%) |
Feb 09, 2024 | 38.72 | 39.13 | 37.88 | 39.04 | 241,027 | +0.47(+1.22%) |
Feb 08, 2024 | 38.06 | 38.67 | 37.92 | 38.57 | 284,884 | +0.34(+0.90%) |
Feb 07, 2024 | 38.77 | 38.77 | 37.61 | 38.23 | 251,806 | -0.34(-0.89%) |
Feb 06, 2024 | 38.42 | 38.95 | 38.21 | 38.57 | 431,476 | +0.13(+0.33%) |
Feb 05, 2024 | 38.89 | 39.01 | 38.25 | 38.44 | 284,299 | -0.92(-2.34%) |
Feb 02, 2024 | 38.45 | 39.63 | 38.45 | 39.37 | 290,100 | -0.03(-0.07%) |
Feb 01, 2024 | 40.71 | 40.99 | 38.18 | 39.40 | 427,462 | -1.03(-2.55%) |
Jan 31, 2024 | 41.50 | 42.17 | 40.38 | 40.43 | 321,464 | -1.83(-4.32%) |
Jan 30, 2024 | 42.90 | 43.01 | 42.24 | 42.25 | 272,408 | -0.63(-1.47%) |
Jan 29, 2024 | 42.54 | 42.98 | 42.34 | 42.88 | 617,567 | +0.49(+1.16%) |
Jan 26, 2024 | 42.51 | 42.75 | 42.08 | 42.39 | 421,103 | +0.11(+0.26%) |
Jan 25, 2024 | 43.25 | 43.46 | 41.42 | 42.28 | 587,181 | -0.87(-2.03%) |
Jan 24, 2024 | 42.79 | 43.50 | 42.79 | 43.16 | 298,075 | +0.35(+0.83%) |
Jan 23, 2024 | 43.45 | 43.56 | 42.40 | 42.80 | 244,120 | -0.46(-1.07%) |
Jan 22, 2024 | 42.35 | 43.33 | 42.28 | 43.26 | 371,031 | +1.34(+3.19%) |
Jan 19, 2024 | 41.13 | 41.93 | 40.42 | 41.93 | 292,183 | +1.11(+2.72%) |
Jan 18, 2024 | 40.96 | 41.26 | 40.49 | 40.82 | 195,285 | +0.11(+0.27%) |
Jan 17, 2024 | 40.12 | 41.06 | 40.04 | 40.71 | 264,357 | -0.12(-0.29%) |
Jan 16, 2024 | 41.31 | 41.81 | 40.81 | 40.83 | 292,791 | -1.15(-2.74%) |
Jan 12, 2024 | 42.68 | 42.90 | 41.44 | 41.98 | 183,307 | -0.23(-0.54%) |
Jan 11, 2024 | 42.23 | 42.25 | 41.39 | 42.20 | 234,737 | -0.39(-0.92%) |
Jan 10, 2024 | 42.32 | 42.63 | 41.95 | 42.60 | 214,139 | -0.01(-0.02%) |
Jan 09, 2024 | 42.55 | 42.74 | 42.30 | 42.61 | 171,412 | -0.58(-1.34%) |
Jan 08, 2024 | 42.82 | 43.20 | 42.55 | 43.19 | 166,074 | +0.44(+1.03%) |
Jan 05, 2024 | 42.22 | 43.31 | 42.22 | 42.74 | 258,639 | +0.26(+0.60%) |
Jan 04, 2024 | 42.70 | 42.91 | 42.47 | 42.49 | 262,946 | +0.03(+0.07%) |
Jan 03, 2024 | 43.64 | 43.64 | 42.41 | 42.46 | 376,378 | -1.39(-3.18%) |
Jan 02, 2024 | 43.27 | 44.31 | 43.21 | 43.85 | 238,091 | +0.09(+0.20%) |
Dec 29, 2023 | 44.42 | 44.51 | 43.71 | 43.77 | 176,760 | -0.71(-1.59%) |
Dec 28, 2023 | 44.41 | 44.73 | 44.17 | 44.47 | 192,848 | -0.15(-0.33%) |
Dec 27, 2023 | 44.44 | 44.89 | 44.23 | 44.62 | 277,598 | +0.13(+0.29%) |
Dec 26, 2023 | 43.94 | 44.60 | 43.81 | 44.49 | 226,519 | +0.74(+1.68%) |
Dec 22, 2023 | 43.97 | 44.46 | 43.59 | 43.76 | 228,290 | +0.19(+0.43%) |
Dec 21, 2023 | 43.44 | 43.71 | 43.04 | 43.57 | 233,387 | +0.50(+1.16%) |
Dec 20, 2023 | 43.91 | 44.74 | 43.06 | 43.07 | 444,500 | -0.82(-1.88%) |
Dec 19, 2023 | 43.33 | 44.24 | 42.98 | 43.89 | 344,251 | +0.70(+1.61%) |
Dec 18, 2023 | 43.62 | 43.83 | 43.13 | 43.20 | 292,139 | -0.25(-0.57%) |
Dec 15, 2023 | 43.35 | 43.76 | 42.72 | 43.44 | 1,315,762 | -0.07(-0.16%) |
Dec 14, 2023 | 42.31 | 43.73 | 42.22 | 43.51 | 556,332 | +2.09(+5.05%) |
Dec 13, 2023 | 39.37 | 41.54 | 39.05 | 41.42 | 400,274 | +2.21(+5.63%) |
Dec 12, 2023 | 39.31 | 39.79 | 39.12 | 39.21 | 443,031 | -0.28(-0.72%) |
Dec 11, 2023 | 39.33 | 39.61 | 38.54 | 39.49 | 238,121 | +0.27(+0.70%) |
Dec 08, 2023 | 38.67 | 39.32 | 38.36 | 39.22 | 244,564 | +0.54(+1.40%) |
Dec 07, 2023 | 37.71 | 38.68 | 37.53 | 38.68 | 232,878 | +0.99(+2.63%) |
Dec 06, 2023 | 38.19 | 38.95 | 37.64 | 37.69 | 329,882 | -0.13(-0.34%) |
Dec 05, 2023 | 38.16 | 38.36 | 37.63 | 37.81 | 191,608 | -0.36(-0.95%) |
Dec 04, 2023 | 37.34 | 38.39 | 37.34 | 38.18 | 254,783 | +0.43(+1.14%) |
Dec 01, 2023 | 35.99 | 37.92 | 35.52 | 37.75 | 303,143 | +1.73(+4.80%) |
Nov 30, 2023 | 36.19 | 36.35 | 35.87 | 36.02 | 246,163 | -0.08(-0.22%) |
Nov 29, 2023 | 35.72 | 36.51 | 35.72 | 36.10 | 216,527 | +0.67(+1.88%) |
Nov 28, 2023 | 35.67 | 35.67 | 35.04 | 35.43 | 243,479 | -0.20(-0.55%) |
Nov 27, 2023 | 35.52 | 35.75 | 35.28 | 35.62 | 247,055 | -0.03(-0.08%) |
Nov 24, 2023 | 35.77 | 35.96 | 35.51 | 35.65 | 67,513 | -0.02(-0.05%) |
Nov 22, 2023 | 35.85 | 35.99 | 35.54 | 35.67 | 111,706 | +0.14(+0.38%) |
Nov 21, 2023 | 36.08 | 36.08 | 35.49 | 35.54 | 179,379 | -0.56(-1.56%) |
Nov 20, 2023 | 36.35 | 36.35 | 35.93 | 36.10 | 469,010 | -0.25(-0.70%) |
Nov 17, 2023 | 36.34 | 36.61 | 36.03 | 36.35 | 277,124 | +0.48(+1.33%) |
Nov 16, 2023 | 35.72 | 36.31 | 35.49 | 35.88 | 247,887 | -0.67(-1.84%) |
Nov 15, 2023 | 36.34 | 36.96 | 36.30 | 36.55 | 351,458 | +0.14(+0.37%) |
Nov 14, 2023 | 35.14 | 36.86 | 35.02 | 36.41 | 572,687 | +2.59(+7.65%) |
Nov 13, 2023 | 33.81 | 34.11 | 33.52 | 33.83 | 229,749 | -0.18(-0.54%) |
Nov 10, 2023 | 34.14 | 34.44 | 33.44 | 34.01 | 265,136 | +0.00(+0.00%) |
Nov 09, 2023 | 34.28 | 34.91 | 33.76 | 34.01 | 379,222 | -0.10(-0.28%) |
Nov 08, 2023 | 35.15 | 35.15 | 33.94 | 34.11 | 268,506 | -1.04(-2.96%) |
Nov 07, 2023 | 35.62 | 35.62 | 35.09 | 35.15 | 270,767 | -0.63(-1.77%) |
Nov 06, 2023 | 35.38 | 35.98 | 35.16 | 35.78 | 370,023 | -0.44(-1.21%) |
Nov 03, 2023 | 35.95 | 36.74 | 35.95 | 36.22 | 328,994 | +1.30(+3.73%) |
Nov 02, 2023 | 33.67 | 34.98 | 33.67 | 34.91 | 316,349 | +1.43(+4.27%) |