Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 38.25 | 38.72 | 37.54 | 37.83 | 92,854 | -0.57(-1.48%) |
Jun 12, 2024 | 36.85 | 38.55 | 36.24 | 38.40 | 206,457 | -0.92(-2.34%) |
Jun 11, 2024 | 39.36 | 39.67 | 38.68 | 39.32 | 62,502 | +0.44(+1.13%) |
Jun 10, 2024 | 39.57 | 40.44 | 38.48 | 38.88 | 76,982 | -0.61(-1.54%) |
Jun 07, 2024 | 39.84 | 40.40 | 39.20 | 39.49 | 127,849 | +1.08(+2.81%) |
Jun 06, 2024 | 38.97 | 39.70 | 38.38 | 38.41 | 89,218 | -0.24(-0.62%) |
Jun 05, 2024 | 38.22 | 39.25 | 38.22 | 38.65 | 106,715 | +0.20(+0.52%) |
Jun 04, 2024 | 39.89 | 40.05 | 38.01 | 38.45 | 190,542 | -1.17(-2.95%) |
Jun 03, 2024 | 38.82 | 40.23 | 38.70 | 39.62 | 127,631 | +0.39(+0.99%) |
May 31, 2024 | 40.81 | 41.38 | 39.10 | 39.23 | 254,148 | -2.33(-5.61%) |
May 30, 2024 | 42.45 | 42.66 | 41.47 | 41.56 | 203,784 | -1.91(-4.39%) |
May 29, 2024 | 43.34 | 43.90 | 43.14 | 43.47 | 164,605 | +1.27(+3.01%) |
May 28, 2024 | 40.66 | 42.28 | 40.27 | 42.20 | 171,209 | +0.84(+2.03%) |
May 24, 2024 | 41.00 | 41.53 | 40.63 | 41.36 | 127,343 | -0.05(-0.12%) |
May 23, 2024 | 38.97 | 41.41 | 38.97 | 41.41 | 269,579 | +2.60(+6.70%) |
May 22, 2024 | 38.12 | 39.09 | 37.64 | 38.81 | 137,321 | +0.98(+2.59%) |
May 21, 2024 | 37.90 | 38.23 | 37.58 | 37.83 | 75,167 | +0.05(+0.13%) |
May 20, 2024 | 37.11 | 37.83 | 36.94 | 37.78 | 96,171 | +0.76(+2.05%) |
May 17, 2024 | 37.00 | 37.35 | 36.75 | 37.02 | 94,904 | +0.11(+0.30%) |
May 16, 2024 | 36.43 | 37.01 | 36.30 | 36.91 | 129,535 | +0.23(+0.63%) |
May 15, 2024 | 36.88 | 37.18 | 36.36 | 36.68 | 238,735 | -2.10(-5.42%) |
May 14, 2024 | 38.80 | 39.26 | 38.11 | 38.78 | 180,074 | -0.73(-1.85%) |
May 13, 2024 | 39.37 | 40.23 | 38.79 | 39.51 | 167,563 | -0.35(-0.88%) |
May 10, 2024 | 39.05 | 40.17 | 39.05 | 39.86 | 159,739 | +0.53(+1.35%) |
May 09, 2024 | 40.75 | 40.85 | 39.25 | 39.33 | 318,059 | -2.78(-6.60%) |
May 08, 2024 | 41.95 | 42.54 | 41.84 | 42.11 | 135,544 | +0.95(+2.31%) |
May 07, 2024 | 41.88 | 41.91 | 40.83 | 41.16 | 151,029 | -1.31(-3.08%) |
May 06, 2024 | 41.64 | 42.98 | 41.38 | 42.47 | 126,078 | +0.03(+0.07%) |
May 03, 2024 | 41.54 | 42.75 | 40.52 | 42.44 | 192,878 | -1.06(-2.44%) |
May 02, 2024 | 43.83 | 45.59 | 43.26 | 43.50 | 229,190 | -1.73(-3.82%) |
May 01, 2024 | 45.71 | 45.80 | 42.92 | 45.23 | 228,769 | -0.19(-0.42%) |
Apr 30, 2024 | 43.67 | 45.43 | 43.38 | 45.42 | 126,162 | +2.55(+5.95%) |
Apr 29, 2024 | 43.25 | 43.82 | 42.34 | 42.87 | 124,253 | -1.51(-3.40%) |
Apr 26, 2024 | 44.35 | 44.68 | 43.13 | 44.38 | 174,244 | -0.05(-0.11%) |
Apr 25, 2024 | 44.85 | 45.96 | 44.22 | 44.43 | 205,067 | +0.65(+1.48%) |
Apr 24, 2024 | 44.66 | 45.36 | 43.47 | 43.78 | 162,524 | -0.46(-1.04%) |
Apr 23, 2024 | 45.05 | 45.26 | 43.74 | 44.24 | 214,922 | -1.06(-2.34%) |
Apr 22, 2024 | 45.86 | 46.88 | 45.07 | 45.30 | 157,935 | -1.19(-2.56%) |
Apr 19, 2024 | 46.92 | 47.02 | 45.80 | 46.49 | 187,164 | -0.53(-1.13%) |
Apr 18, 2024 | 46.52 | 47.66 | 46.15 | 47.02 | 186,507 | +0.07(+0.15%) |
Apr 17, 2024 | 46.30 | 46.95 | 45.58 | 46.95 | 290,774 | +1.08(+2.35%) |
Apr 16, 2024 | 44.44 | 46.21 | 44.15 | 45.87 | 319,593 | +2.03(+4.63%) |
Apr 15, 2024 | 40.74 | 44.59 | 40.73 | 43.84 | 361,784 | +2.19(+5.26%) |
Apr 12, 2024 | 40.98 | 42.00 | 40.73 | 41.65 | 197,533 | +1.32(+3.27%) |
Apr 11, 2024 | 39.80 | 41.27 | 39.39 | 40.33 | 263,851 | +0.13(+0.32%) |
Apr 10, 2024 | 38.83 | 41.00 | 38.83 | 40.20 | 648,847 | +4.26(+11.85%) |
Apr 09, 2024 | 36.83 | 37.07 | 35.92 | 35.94 | 215,113 | -1.36(-3.65%) |
Apr 08, 2024 | 37.96 | 38.17 | 37.25 | 37.30 | 115,826 | -1.03(-2.69%) |
Apr 05, 2024 | 39.05 | 39.56 | 37.97 | 38.33 | 153,443 | -0.69(-1.77%) |
Apr 04, 2024 | 36.93 | 39.30 | 36.55 | 39.02 | 206,388 | +0.95(+2.50%) |
Apr 03, 2024 | 38.20 | 38.80 | 37.81 | 38.07 | 129,008 | -0.05(-0.13%) |
Apr 02, 2024 | 37.64 | 38.45 | 37.50 | 38.12 | 206,897 | +1.23(+3.33%) |
Apr 01, 2024 | 34.73 | 37.00 | 34.73 | 36.89 | 233,794 | +1.89(+5.40%) |
Mar 28, 2024 | 35.25 | 34.88 | 34.88 | 35.00 | 209,690 | -0.63(-1.77%) |
Mar 27, 2024 | 37.66 | 37.66 | 35.63 | 35.63 | 275,533 | -2.95(-7.65%) |
Mar 26, 2024 | 37.99 | 38.58 | 37.76 | 38.58 | 118,248 | +0.49(+1.29%) |
Mar 25, 2024 | 37.74 | 38.10 | 37.10 | 38.09 | 134,180 | +0.56(+1.49%) |
Mar 22, 2024 | 36.20 | 37.67 | 36.06 | 37.53 | 107,540 | +1.26(+3.47%) |
Mar 21, 2024 | 36.09 | 36.90 | 35.65 | 36.27 | 201,368 | -0.32(-0.87%) |
Mar 20, 2024 | 37.84 | 38.39 | 36.37 | 36.59 | 247,405 | -0.59(-1.59%) |
Mar 19, 2024 | 37.11 | 37.82 | 36.67 | 37.18 | 125,960 | +0.15(+0.41%) |
Mar 18, 2024 | 36.63 | 37.21 | 36.39 | 37.03 | 150,776 | -0.05(-0.13%) |
Mar 15, 2024 | 37.85 | 38.03 | 36.77 | 37.08 | 232,942 | +0.08(+0.21%) |
Mar 14, 2024 | 35.63 | 37.85 | 35.63 | 37.00 | 344,114 | +1.59(+4.50%) |
Mar 13, 2024 | 34.65 | 35.64 | 34.36 | 35.41 | 209,362 | +0.60(+1.74%) |
Mar 12, 2024 | 34.34 | 35.59 | 34.31 | 34.80 | 269,628 | +0.34(+0.98%) |
Mar 11, 2024 | 34.01 | 34.90 | 33.51 | 34.46 | 177,255 | +0.54(+1.61%) |
Mar 08, 2024 | 34.71 | 34.71 | 33.67 | 33.92 | 311,057 | -1.16(-3.30%) |
Mar 07, 2024 | 34.48 | 35.65 | 34.36 | 35.08 | 165,585 | +0.01(+0.03%) |
Mar 06, 2024 | 35.00 | 35.63 | 34.68 | 35.07 | 168,329 | -0.52(-1.47%) |
Mar 05, 2024 | 34.65 | 36.07 | 34.07 | 35.59 | 282,479 | +1.25(+3.63%) |
Mar 04, 2024 | 35.74 | 36.48 | 34.27 | 34.35 | 323,340 | -1.19(-3.34%) |
Mar 01, 2024 | 36.64 | 38.12 | 35.42 | 35.53 | 266,148 | -1.27(-3.44%) |
Feb 29, 2024 | 36.65 | 37.15 | 36.07 | 36.80 | 304,156 | -0.77(-2.06%) |
Feb 28, 2024 | 39.60 | 39.76 | 37.05 | 37.57 | 261,871 | -1.50(-3.85%) |
Feb 27, 2024 | 38.49 | 39.40 | 38.01 | 39.08 | 182,437 | -0.01(-0.03%) |
Feb 26, 2024 | 37.99 | 39.27 | 37.52 | 39.09 | 184,374 | +1.26(+3.32%) |
Feb 23, 2024 | 37.60 | 38.12 | 37.21 | 37.83 | 109,009 | -0.04(-0.10%) |
Feb 22, 2024 | 37.76 | 38.18 | 37.25 | 37.87 | 232,880 | -0.30(-0.78%) |
Feb 21, 2024 | 38.39 | 38.99 | 38.00 | 38.17 | 230,959 | -0.75(-1.93%) |
Feb 20, 2024 | 39.24 | 39.92 | 38.39 | 38.92 | 188,657 | +0.12(+0.31%) |
Feb 16, 2024 | 38.97 | 39.55 | 38.17 | 38.80 | 245,952 | +1.26(+3.35%) |
Feb 15, 2024 | 39.31 | 39.33 | 37.45 | 37.54 | 281,881 | -2.85(-7.06%) |
Feb 14, 2024 | 40.73 | 41.48 | 39.73 | 40.40 | 255,223 | -0.83(-2.02%) |
Feb 13, 2024 | 41.35 | 42.79 | 41.22 | 41.23 | 406,867 | +2.16(+5.52%) |
Feb 12, 2024 | 38.27 | 39.27 | 37.88 | 39.07 | 218,918 | +0.38(+0.97%) |
Feb 09, 2024 | 38.78 | 40.05 | 38.61 | 38.69 | 214,524 | -0.29(-0.74%) |
Feb 08, 2024 | 40.21 | 40.21 | 38.67 | 38.98 | 279,145 | -0.60(-1.53%) |
Feb 07, 2024 | 39.27 | 40.25 | 38.89 | 39.58 | 249,711 | +0.12(+0.30%) |
Feb 06, 2024 | 40.97 | 41.51 | 39.31 | 39.46 | 351,011 | -1.84(-4.46%) |
Feb 05, 2024 | 40.36 | 41.72 | 40.36 | 41.31 | 353,745 | +2.28(+5.83%) |
Feb 02, 2024 | 38.58 | 40.90 | 38.27 | 39.03 | 432,194 | +1.46(+3.87%) |
Feb 01, 2024 | 39.88 | 40.36 | 37.50 | 37.57 | 278,030 | -2.01(-5.08%) |
Jan 31, 2024 | 38.39 | 39.87 | 37.30 | 39.58 | 319,635 | +0.91(+2.36%) |
Jan 30, 2024 | 38.04 | 38.91 | 37.74 | 38.67 | 167,991 | +0.99(+2.63%) |
Jan 29, 2024 | 38.34 | 38.77 | 37.51 | 37.68 | 249,875 | -0.76(-1.98%) |
Jan 26, 2024 | 37.95 | 38.70 | 37.61 | 38.45 | 165,634 | +0.50(+1.30%) |
Jan 25, 2024 | 38.12 | 38.51 | 37.43 | 37.95 | 274,692 | -1.48(-3.74%) |
Jan 24, 2024 | 36.81 | 39.55 | 36.74 | 39.43 | 346,135 | +1.56(+4.13%) |
Jan 23, 2024 | 36.79 | 38.29 | 36.53 | 37.86 | 244,123 | +0.54(+1.46%) |
Jan 22, 2024 | 37.45 | 37.68 | 36.05 | 37.32 | 241,836 | -0.52(-1.39%) |
Jan 19, 2024 | 38.65 | 39.52 | 37.33 | 37.84 | 292,643 | -1.09(-2.80%) |
Jan 18, 2024 | 38.00 | 39.59 | 37.62 | 38.93 | 332,667 | +0.77(+2.02%) |
Jan 17, 2024 | 37.50 | 39.17 | 36.21 | 38.16 | 476,848 | +2.04(+5.65%) |
Jan 16, 2024 | 35.97 | 36.42 | 35.43 | 36.12 | 222,734 | +0.68(+1.93%) |
Jan 12, 2024 | 35.12 | 36.03 | 34.84 | 35.44 | 239,920 | -0.85(-2.35%) |
Jan 11, 2024 | 35.74 | 36.65 | 35.47 | 36.29 | 366,536 | +1.08(+3.07%) |
Jan 10, 2024 | 35.20 | 35.55 | 34.65 | 35.21 | 141,801 | -0.11(-0.31%) |
Jan 09, 2024 | 35.48 | 36.02 | 34.84 | 35.32 | 194,947 | +0.80(+2.32%) |
Jan 08, 2024 | 36.02 | 36.38 | 34.45 | 34.51 | 257,267 | -1.47(-4.07%) |
Jan 05, 2024 | 36.53 | 37.07 | 35.13 | 35.98 | 448,030 | +0.15(+0.41%) |
Jan 04, 2024 | 35.81 | 36.14 | 35.02 | 35.83 | 272,898 | +0.37(+1.03%) |
Jan 03, 2024 | 33.98 | 35.64 | 33.97 | 35.46 | 496,455 | +2.30(+6.93%) |
Jan 02, 2024 | 34.50 | 34.71 | 33.06 | 33.17 | 339,759 | -0.86(-2.53%) |
Dec 29, 2023 | 33.36 | 34.12 | 33.25 | 34.03 | 316,262 | +1.06(+3.21%) |
Dec 28, 2023 | 33.89 | 33.89 | 32.92 | 32.97 | 166,363 | -0.55(-1.65%) |
Dec 27, 2023 | 33.67 | 34.26 | 33.46 | 33.52 | 218,910 | -0.51(-1.48%) |
Dec 26, 2023 | 34.83 | 34.90 | 33.79 | 34.03 | 137,498 | -0.83(-2.39%) |
Dec 22, 2023 | 34.92 | 35.32 | 34.13 | 34.86 | 219,437 | -0.35(-0.98%) |
Dec 21, 2023 | 35.28 | 36.32 | 34.92 | 35.21 | 210,381 | -0.90(-2.49%) |
Dec 20, 2023 | 34.81 | 36.11 | 34.04 | 36.11 | 290,300 | +1.31(+3.77%) |
Dec 19, 2023 | 35.18 | 35.18 | 34.45 | 34.80 | 125,509 | -0.71(-2.01%) |
Dec 18, 2023 | 34.65 | 35.61 | 34.55 | 35.51 | 182,544 | +0.30(+0.86%) |
Dec 15, 2023 | 34.41 | 35.96 | 34.09 | 35.21 | 356,600 | +1.39(+4.11%) |
Dec 14, 2023 | 34.96 | 34.96 | 33.15 | 33.82 | 533,428 | -3.09(-8.38%) |
Dec 13, 2023 | 41.24 | 41.60 | 36.49 | 36.91 | 356,044 | -4.49(-10.85%) |
Dec 12, 2023 | 41.39 | 42.11 | 41.08 | 41.40 | 124,584 | -0.01(-0.02%) |
Dec 11, 2023 | 41.95 | 42.40 | 41.14 | 41.41 | 136,039 | -0.42(-1.01%) |
Dec 08, 2023 | 41.99 | 43.05 | 41.45 | 41.83 | 215,004 | +0.37(+0.90%) |
Dec 07, 2023 | 41.47 | 42.09 | 40.91 | 41.46 | 103,063 | -0.18(-0.42%) |
Dec 06, 2023 | 40.58 | 41.65 | 39.91 | 41.64 | 173,783 | +0.45(+1.09%) |
Dec 05, 2023 | 41.09 | 41.90 | 41.03 | 41.19 | 179,072 | +0.56(+1.37%) |
Dec 04, 2023 | 42.07 | 42.09 | 40.59 | 40.63 | 319,514 | -0.67(-1.61%) |