Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.72 | 36.11 | 34.49 | 34.67 | 692,990 | -1.76(-4.83%) |
Jun 13, 2024 | 35.99 | 36.84 | 35.68 | 36.43 | 409,318 | +0.42(+1.17%) |
Jun 12, 2024 | 36.98 | 37.46 | 35.67 | 36.01 | 659,326 | +0.44(+1.24%) |
Jun 11, 2024 | 34.93 | 35.65 | 34.38 | 35.57 | 470,885 | +0.93(+2.68%) |
Jun 10, 2024 | 34.80 | 35.27 | 34.01 | 34.64 | 636,535 | -0.64(-1.81%) |
Jun 07, 2024 | 34.70 | 35.86 | 34.70 | 35.28 | 962,023 | +0.17(+0.48%) |
Jun 06, 2024 | 32.85 | 35.40 | 32.81 | 35.11 | 671,472 | +2.10(+6.36%) |
Jun 05, 2024 | 33.15 | 33.59 | 32.60 | 33.01 | 510,537 | +0.25(+0.76%) |
Jun 04, 2024 | 32.89 | 33.31 | 32.25 | 32.76 | 1,012,487 | -0.71(-2.12%) |
Jun 03, 2024 | 34.20 | 34.58 | 32.66 | 33.47 | 874,595 | +0.17(+0.51%) |
May 31, 2024 | 33.95 | 34.26 | 32.91 | 33.30 | 490,434 | -0.32(-0.95%) |
May 30, 2024 | 34.48 | 34.58 | 33.38 | 33.62 | 615,222 | -0.60(-1.75%) |
May 29, 2024 | 34.81 | 34.89 | 33.98 | 34.22 | 465,094 | -1.16(-3.28%) |
May 28, 2024 | 37.39 | 37.67 | 34.62 | 35.38 | 1,056,246 | -1.54(-4.17%) |
May 24, 2024 | 36.35 | 37.15 | 35.86 | 36.92 | 338,442 | +0.60(+1.65%) |
May 23, 2024 | 38.17 | 38.81 | 35.80 | 36.32 | 565,201 | -1.78(-4.67%) |
May 22, 2024 | 37.75 | 38.27 | 37.30 | 38.10 | 938,552 | +0.43(+1.14%) |
May 21, 2024 | 37.68 | 37.94 | 37.10 | 37.67 | 403,532 | -0.08(-0.21%) |
May 20, 2024 | 38.21 | 38.21 | 37.53 | 37.75 | 504,943 | -0.46(-1.20%) |
May 17, 2024 | 40.10 | 40.22 | 38.11 | 38.21 | 463,536 | -1.73(-4.33%) |
May 16, 2024 | 40.03 | 40.26 | 39.42 | 39.94 | 950,952 | -0.23(-0.57%) |
May 15, 2024 | 40.97 | 41.55 | 40.06 | 40.17 | 472,678 | +0.70(+1.77%) |
May 14, 2024 | 40.53 | 41.10 | 39.39 | 39.47 | 635,680 | -0.64(-1.60%) |
May 13, 2024 | 40.38 | 40.81 | 39.95 | 40.11 | 372,718 | +0.19(+0.48%) |
May 10, 2024 | 41.60 | 41.97 | 39.50 | 39.92 | 504,888 | -1.14(-2.78%) |
May 09, 2024 | 41.18 | 41.88 | 41.01 | 41.06 | 445,535 | -0.15(-0.36%) |
May 08, 2024 | 41.92 | 42.56 | 40.72 | 41.21 | 397,280 | -1.00(-2.37%) |
May 07, 2024 | 41.07 | 43.35 | 40.20 | 42.21 | 911,674 | +0.56(+1.34%) |
May 06, 2024 | 42.61 | 43.15 | 41.61 | 41.65 | 548,616 | -0.91(-2.14%) |
May 03, 2024 | 41.91 | 42.98 | 41.34 | 42.56 | 605,345 | +1.70(+4.16%) |
May 02, 2024 | 39.76 | 40.99 | 38.75 | 40.86 | 569,465 | +1.51(+3.84%) |
May 01, 2024 | 37.49 | 40.88 | 37.45 | 39.35 | 890,614 | +1.93(+5.16%) |
Apr 30, 2024 | 36.74 | 38.15 | 36.35 | 37.42 | 526,446 | +0.42(+1.14%) |
Apr 29, 2024 | 36.68 | 37.75 | 36.68 | 37.00 | 499,042 | +0.70(+1.93%) |
Apr 26, 2024 | 36.31 | 36.74 | 35.65 | 36.30 | 324,978 | +0.04(+0.11%) |
Apr 25, 2024 | 36.29 | 37.16 | 35.86 | 36.26 | 1,021,746 | -0.76(-2.05%) |
Apr 24, 2024 | 37.87 | 38.00 | 36.96 | 37.02 | 394,653 | -0.75(-1.99%) |
Apr 23, 2024 | 38.91 | 39.67 | 37.62 | 37.77 | 435,996 | -1.08(-2.78%) |
Apr 22, 2024 | 38.50 | 39.41 | 37.99 | 38.85 | 552,455 | +0.87(+2.29%) |
Apr 19, 2024 | 38.24 | 38.49 | 36.78 | 37.98 | 592,537 | -0.55(-1.43%) |
Apr 18, 2024 | 39.41 | 39.94 | 38.29 | 38.53 | 576,622 | -1.10(-2.78%) |
Apr 17, 2024 | 39.01 | 40.45 | 38.67 | 39.63 | 954,933 | +1.03(+2.67%) |
Apr 16, 2024 | 39.03 | 39.27 | 38.14 | 38.60 | 722,557 | -0.47(-1.20%) |
Apr 15, 2024 | 39.44 | 40.12 | 38.69 | 39.07 | 409,378 | -0.18(-0.46%) |
Apr 12, 2024 | 40.53 | 40.86 | 38.56 | 39.25 | 498,039 | -1.62(-3.96%) |
Apr 11, 2024 | 39.63 | 41.67 | 39.02 | 40.87 | 595,586 | +1.68(+4.29%) |
Apr 10, 2024 | 39.33 | 39.44 | 38.10 | 39.19 | 785,229 | -1.43(-3.52%) |
Apr 09, 2024 | 39.75 | 40.66 | 39.40 | 40.62 | 488,146 | +0.88(+2.21%) |
Apr 08, 2024 | 39.89 | 39.89 | 38.89 | 39.74 | 310,011 | +0.16(+0.40%) |
Apr 05, 2024 | 39.01 | 40.61 | 38.55 | 39.58 | 482,968 | +0.01(+0.03%) |
Apr 04, 2024 | 40.83 | 41.48 | 39.43 | 39.57 | 619,830 | -0.78(-1.93%) |
Apr 03, 2024 | 40.73 | 41.66 | 40.10 | 40.35 | 821,381 | -0.81(-1.97%) |
Apr 02, 2024 | 40.65 | 41.37 | 40.07 | 41.16 | 1,316,269 | -0.48(-1.15%) |
Apr 01, 2024 | 41.84 | 41.84 | 40.53 | 41.64 | 643,689 | -0.33(-0.79%) |
Mar 28, 2024 | 41.68 | 42.19 | 41.21 | 41.97 | 579,712 | +0.18(+0.43%) |
Mar 27, 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 490,048 | +0.75(+1.83%) |
Mar 26, 2024 | 41.64 | 41.91 | 40.41 | 41.04 | 481,371 | -0.40(-0.97%) |
Mar 25, 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 838,232 | -0.55(-1.31%) |
Mar 22, 2024 | 41.63 | 42.28 | 40.98 | 41.99 | 712,892 | +0.98(+2.39%) |
Mar 21, 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 916,733 | -1.14(-2.70%) |
Mar 20, 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 923,317 | +1.66(+4.10%) |
Mar 19, 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 1,006,204 | -0.47(-1.15%) |
Mar 18, 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 1,180,657 | -1.05(-2.50%) |
Mar 15, 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 2,339,842 | -0.51(-1.20%) |
Mar 14, 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 924,705 | -2.80(-6.18%) |
Mar 13, 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 1,374,109 | -0.73(-1.59%) |
Mar 12, 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 725,614 | -0.49(-1.05%) |
Mar 11, 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 686,523 | -1.37(-2.86%) |
Mar 08, 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 884,105 | +0.95(+2.02%) |
Mar 07, 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 763,769 | -1.59(-3.27%) |
Mar 06, 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 1,705,188 | -1.46(-2.92%) |
Mar 05, 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 2,260,778 | -0.70(-1.38%) |
Mar 04, 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 2,070,438 | -1.17(-2.26%) |
Mar 01, 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 3,169,573 | +3.82(+7.95%) |
Feb 29, 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 1,233,015 | -3.31(-6.44%) |
Feb 28, 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 991,610 | +0.33(+0.65%) |
Feb 27, 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 1,902,221 | +2.81(+5.83%) |
Feb 26, 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 4,816,265 | +10.48(+27.76%) |
Feb 23, 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 1,194,150 | +0.31(+0.83%) |
Feb 22, 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 392,435 | -0.28(-0.74%) |
Feb 21, 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 509,634 | -0.78(-2.03%) |
Feb 20, 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 591,202 | +0.25(+0.65%) |
Feb 16, 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 1,196,286 | +1.45(+3.94%) |
Feb 15, 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 858,996 | +0.54(+1.49%) |
Feb 14, 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 918,566 | +0.99(+2.81%) |
Feb 13, 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 566,941 | -2.32(-6.17%) |
Feb 12, 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 535,534 | -0.45(-1.18%) |
Feb 09, 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 491,059 | +0.52(+1.39%) |
Feb 08, 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 460,211 | -0.29(-0.77%) |
Feb 07, 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 645,582 | +0.61(+1.64%) |
Feb 06, 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 904,875 | +0.14(+0.38%) |
Feb 05, 2024 | 35.15 | 37.25 | 35.05 | 37.06 | 698,793 | +1.52(+4.28%) |
Feb 02, 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 563,158 | +0.04(+0.11%) |
Feb 01, 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 859,259 | +0.28(+0.80%) |
Jan 31, 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 654,995 | -0.80(-2.22%) |
Jan 30, 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 543,217 | -0.36(-0.99%) |
Jan 29, 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 957,909 | -0.19(-0.52%) |
Jan 26, 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 415,858 | -0.77(-2.06%) |
Jan 25, 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 826,630 | -0.19(-0.51%) |
Jan 24, 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 675,710 | -1.08(-2.80%) |
Jan 23, 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 391,390 | -1.35(-3.38%) |
Jan 22, 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 487,854 | -0.03(-0.08%) |
Jan 19, 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 430,659 | +0.33(+0.83%) |
Jan 18, 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 420,969 | -0.05(-0.13%) |
Jan 17, 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 860,838 | -1.88(-4.52%) |
Jan 16, 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 1,589,420 | -0.45(-1.07%) |
Jan 12, 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 1,422,368 | +1.01(+2.46%) |
Jan 11, 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 1,115,595 | +2.54(+6.60%) |
Jan 10, 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 543,771 | -1.81(-4.49%) |
Jan 09, 2024 | 40.87 | 41.12 | 40.10 | 40.30 | 548,793 | -1.29(-3.10%) |
Jan 08, 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 548,543 | +1.91(+4.81%) |
Jan 05, 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 441,430 | +0.57(+1.46%) |
Jan 04, 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 350,313 | -0.25(-0.64%) |
Jan 03, 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 426,588 | -1.05(-2.60%) |
Jan 02, 2024 | 39.28 | 40.98 | 39.20 | 40.41 | 449,144 | +0.75(+1.89%) |
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 574,566 | -0.34(-0.85%) |
Dec 28, 2023 | 40.70 | 41.47 | 39.91 | 40.00 | 597,730 | -0.65(-1.60%) |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 470,243 | +0.43(+1.07%) |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 441,681 | +0.74(+1.87%) |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 465,730 | +1.67(+4.42%) |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 322,429 | +0.03(+0.08%) |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 692,853 | -0.14(-0.37%) |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 791,354 | +1.07(+2.90%) |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 801,158 | -0.30(-0.81%) |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 1,124,379 | +1.00(+2.77%) |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 913,463 | +1.47(+4.24%) |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 955,902 | +2.62(+8.17%) |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 389,715 | +0.95(+3.05%) |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 293,030 | -0.32(-1.02%) |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 344,526 | -0.40(-1.26%) |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 701,527 | +0.23(+0.73%) |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 462,331 | -0.07(-0.22%) |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 553,696 | -0.28(-0.88%) |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 685,338 | -0.07(-0.22%) |
Dec 01, 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 836,318 | +1.81(+5.99%) |
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 833,640 | +0.90(+3.07%) |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 886,883 | +1.10(+3.90%) |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 868,701 | -0.98(-3.36%) |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 713,618 | +0.52(+1.81%) |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 262,777 | +0.92(+3.32%) |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 394,657 | -0.26(-0.93%) |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 861,383 | +0.78(+2.86%) |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 1,726,723 | -1.86(-6.39%) |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 466,324 | +1.30(+4.68%) |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 846,241 | -0.74(-2.59%) |
Nov 15, 2023 | 27.69 | 30.00 | 27.69 | 28.53 | 1,177,722 | +0.63(+2.26%) |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 1,734,577 | +0.93(+3.45%) |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 1,374,624 | +0.03(+0.11%) |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 1,997,977 | +1.16(+4.50%) |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 1,929,793 | -0.72(-2.72%) |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 2,830,004 | -2.52(-8.68%) |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 1,301,968 | -0.33(-1.12%) |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 4,053,741 | +3.37(+12.97%) |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 1,191,107 | +1.97(+8.20%) |
Nov 02, 2023 | 24.01 | 24.82 | 23.72 | 24.01 | 602,165 | +0.44(+1.87%) |