Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.80 | 33.22 | 32.31 | 32.86 | 541,368 | -0.24(-0.73%) |
Jun 06, 2024 | 33.79 | 33.79 | 32.97 | 33.10 | 583,242 | -0.72(-2.13%) |
Jun 05, 2024 | 34.10 | 34.30 | 33.21 | 33.82 | 786,179 | -0.01(-0.03%) |
Jun 04, 2024 | 35.14 | 35.19 | 33.31 | 33.83 | 699,279 | -1.69(-4.75%) |
Jun 03, 2024 | 35.39 | 35.65 | 34.19 | 35.52 | 763,263 | +0.91(+2.62%) |
May 31, 2024 | 36.21 | 36.41 | 34.16 | 34.61 | 955,618 | -1.52(-4.20%) |
May 30, 2024 | 36.02 | 36.71 | 34.57 | 36.13 | 688,873 | -0.49(-1.34%) |
May 29, 2024 | 37.28 | 37.73 | 36.57 | 36.61 | 675,537 | -0.78(-2.08%) |
May 28, 2024 | 37.62 | 38.34 | 37.19 | 37.39 | 378,676 | -0.13(-0.35%) |
May 24, 2024 | 36.45 | 37.64 | 36.45 | 37.52 | 496,781 | +1.44(+3.98%) |
May 23, 2024 | 35.96 | 36.15 | 35.67 | 36.09 | 614,320 | +0.15(+0.42%) |
May 22, 2024 | 36.39 | 36.47 | 35.69 | 35.94 | 578,326 | -0.44(-1.21%) |
May 21, 2024 | 36.40 | 36.62 | 36.05 | 36.37 | 307,114 | +0.00(+0.00%) |
May 20, 2024 | 36.47 | 36.83 | 36.23 | 36.37 | 352,954 | -0.13(-0.36%) |
May 17, 2024 | 36.63 | 37.05 | 36.44 | 36.50 | 288,363 | -0.26(-0.71%) |
May 16, 2024 | 38.24 | 38.24 | 36.51 | 36.76 | 508,370 | -1.48(-3.86%) |
May 15, 2024 | 38.49 | 38.66 | 37.61 | 38.24 | 381,832 | +0.00(+0.00%) |
May 14, 2024 | 39.04 | 39.04 | 37.83 | 38.24 | 471,633 | +0.14(+0.37%) |
May 13, 2024 | 38.48 | 39.47 | 38.06 | 38.10 | 409,690 | +0.10(+0.26%) |
May 10, 2024 | 39.58 | 39.58 | 37.79 | 38.00 | 310,607 | -1.45(-3.67%) |
May 09, 2024 | 38.91 | 39.49 | 38.43 | 39.45 | 357,935 | +0.48(+1.23%) |
May 08, 2024 | 37.49 | 38.97 | 37.43 | 38.97 | 325,754 | +0.95(+2.49%) |
May 07, 2024 | 37.88 | 39.89 | 37.88 | 38.02 | 500,414 | +0.37(+0.98%) |
May 06, 2024 | 37.10 | 37.87 | 37.10 | 37.65 | 397,774 | +0.76(+2.06%) |
May 03, 2024 | 37.09 | 37.43 | 36.72 | 36.89 | 297,960 | +0.40(+1.09%) |
May 02, 2024 | 36.67 | 37.02 | 36.27 | 36.49 | 279,748 | +0.44(+1.22%) |
May 01, 2024 | 36.81 | 37.34 | 36.00 | 36.06 | 265,282 | -0.70(-1.90%) |
Apr 30, 2024 | 37.38 | 37.66 | 36.68 | 36.75 | 328,021 | -0.89(-2.36%) |
Apr 29, 2024 | 37.23 | 38.27 | 37.19 | 37.64 | 400,178 | +0.78(+2.11%) |
Apr 26, 2024 | 36.35 | 37.45 | 36.35 | 36.86 | 224,017 | +0.55(+1.51%) |
Apr 25, 2024 | 36.13 | 36.37 | 35.55 | 36.31 | 305,651 | -0.34(-0.93%) |
Apr 24, 2024 | 37.51 | 37.63 | 36.62 | 36.65 | 357,154 | -0.99(-2.62%) |
Apr 23, 2024 | 36.00 | 37.71 | 35.81 | 37.64 | 453,100 | +1.90(+5.30%) |
Apr 22, 2024 | 35.47 | 36.29 | 35.27 | 35.75 | 434,938 | +0.56(+1.59%) |
Apr 19, 2024 | 34.60 | 35.21 | 34.59 | 35.19 | 521,874 | +0.41(+1.18%) |
Apr 18, 2024 | 34.86 | 35.55 | 34.57 | 34.78 | 423,297 | +0.15(+0.43%) |
Apr 17, 2024 | 35.30 | 35.39 | 34.41 | 34.63 | 328,635 | -0.42(-1.20%) |
Apr 16, 2024 | 34.95 | 35.20 | 34.29 | 35.05 | 361,453 | +0.07(+0.20%) |
Apr 15, 2024 | 35.76 | 35.94 | 34.71 | 34.98 | 319,856 | -0.38(-1.07%) |
Apr 12, 2024 | 35.87 | 35.92 | 35.07 | 35.36 | 382,583 | -0.73(-2.02%) |
Apr 11, 2024 | 35.83 | 36.27 | 35.47 | 36.09 | 315,697 | +0.37(+1.03%) |
Apr 10, 2024 | 35.70 | 35.96 | 35.04 | 35.72 | 464,890 | -0.75(-2.05%) |
Apr 09, 2024 | 37.22 | 37.38 | 36.43 | 36.46 | 531,387 | -0.49(-1.32%) |
Apr 08, 2024 | 36.97 | 37.34 | 36.80 | 36.95 | 522,139 | -0.07(-0.19%) |
Apr 05, 2024 | 36.91 | 37.49 | 36.90 | 37.02 | 430,468 | +0.03(+0.08%) |
Apr 04, 2024 | 38.42 | 38.46 | 36.65 | 36.99 | 531,546 | -0.99(-2.60%) |
Apr 03, 2024 | 38.37 | 39.03 | 37.94 | 37.98 | 379,143 | -0.19(-0.50%) |
Apr 02, 2024 | 39.59 | 39.66 | 37.90 | 38.17 | 505,433 | -1.89(-4.71%) |
Apr 01, 2024 | 41.20 | 41.20 | 39.93 | 40.06 | 338,835 | -0.89(-2.17%) |
Mar 28, 2024 | 41.05 | 40.67 | 40.67 | 40.95 | 394,147 | -0.06(-0.15%) |
Mar 27, 2024 | 39.65 | 41.72 | 39.57 | 41.01 | 586,203 | +1.71(+4.34%) |
Mar 26, 2024 | 39.75 | 40.15 | 39.08 | 39.30 | 950,437 | -0.25(-0.63%) |
Mar 25, 2024 | 40.56 | 41.05 | 39.53 | 39.55 | 299,297 | -0.76(-1.88%) |
Mar 22, 2024 | 40.72 | 41.08 | 39.94 | 40.30 | 420,316 | -0.65(-1.58%) |
Mar 21, 2024 | 40.27 | 41.78 | 40.01 | 40.95 | 641,757 | +1.06(+2.65%) |
Mar 20, 2024 | 39.85 | 40.95 | 38.48 | 39.90 | 526,144 | +0.46(+1.16%) |
Mar 19, 2024 | 35.96 | 39.47 | 34.32 | 39.44 | 757,991 | +0.82(+2.11%) |
Mar 18, 2024 | 39.07 | 39.35 | 38.08 | 38.62 | 758,971 | -0.23(-0.59%) |
Mar 15, 2024 | 37.78 | 39.21 | 37.78 | 38.85 | 1,488,622 | +0.66(+1.72%) |
Mar 14, 2024 | 38.43 | 38.67 | 37.59 | 38.19 | 457,647 | -0.50(-1.29%) |
Mar 13, 2024 | 37.92 | 38.97 | 37.92 | 38.69 | 341,081 | +0.91(+2.40%) |
Mar 12, 2024 | 37.44 | 38.27 | 37.28 | 37.78 | 327,508 | +0.72(+1.93%) |
Mar 11, 2024 | 37.03 | 37.22 | 36.17 | 37.07 | 287,504 | -0.16(-0.43%) |
Mar 08, 2024 | 37.84 | 38.18 | 36.85 | 37.23 | 205,912 | -0.41(-1.09%) |
Mar 07, 2024 | 37.47 | 37.84 | 36.96 | 37.64 | 270,479 | +0.43(+1.15%) |
Mar 06, 2024 | 38.12 | 38.12 | 36.24 | 37.21 | 279,201 | -0.86(-2.25%) |
Mar 05, 2024 | 38.40 | 38.81 | 38.05 | 38.06 | 336,829 | -0.73(-1.87%) |
Mar 04, 2024 | 38.71 | 39.05 | 38.20 | 38.79 | 316,658 | +0.24(+0.62%) |
Mar 01, 2024 | 38.47 | 38.85 | 37.91 | 38.55 | 330,473 | +0.09(+0.23%) |
Feb 29, 2024 | 37.80 | 38.75 | 37.47 | 38.46 | 347,203 | +1.22(+3.26%) |
Feb 28, 2024 | 37.15 | 37.60 | 37.08 | 37.25 | 289,183 | -0.43(-1.14%) |
Feb 27, 2024 | 37.40 | 38.05 | 37.20 | 37.67 | 296,592 | +0.63(+1.69%) |
Feb 26, 2024 | 35.80 | 37.36 | 35.80 | 37.05 | 320,388 | +1.27(+3.54%) |
Feb 23, 2024 | 35.31 | 36.22 | 34.86 | 35.78 | 717,421 | +0.57(+1.61%) |
Feb 22, 2024 | 36.38 | 36.45 | 34.98 | 35.21 | 615,927 | -0.97(-2.67%) |
Feb 21, 2024 | 36.61 | 37.16 | 35.93 | 36.18 | 434,884 | -0.54(-1.46%) |
Feb 20, 2024 | 37.32 | 37.53 | 35.82 | 36.72 | 370,508 | -1.29(-3.41%) |
Feb 16, 2024 | 37.53 | 38.86 | 37.49 | 38.01 | 517,249 | -0.05(-0.13%) |
Feb 15, 2024 | 37.47 | 38.20 | 36.89 | 38.06 | 456,026 | +0.77(+2.06%) |
Feb 14, 2024 | 36.73 | 37.35 | 36.08 | 37.30 | 355,982 | +1.25(+3.45%) |
Feb 13, 2024 | 35.46 | 36.50 | 35.10 | 36.05 | 519,804 | -0.66(-1.79%) |
Feb 12, 2024 | 34.39 | 36.93 | 34.39 | 36.71 | 528,903 | +2.50(+7.31%) |
Feb 09, 2024 | 33.32 | 34.42 | 33.22 | 34.21 | 462,865 | +0.73(+2.17%) |
Feb 08, 2024 | 32.59 | 33.50 | 32.36 | 33.48 | 425,214 | +1.00(+3.07%) |
Feb 07, 2024 | 31.80 | 32.65 | 31.52 | 32.48 | 358,415 | +0.18(+0.56%) |
Feb 06, 2024 | 31.60 | 32.50 | 31.57 | 32.31 | 395,913 | +0.62(+1.95%) |
Feb 05, 2024 | 31.38 | 31.99 | 30.91 | 31.69 | 324,810 | -0.13(-0.41%) |
Feb 02, 2024 | 31.48 | 32.12 | 31.22 | 31.82 | 251,922 | -0.15(-0.47%) |
Feb 01, 2024 | 31.46 | 32.01 | 31.08 | 31.97 | 239,455 | +0.72(+2.30%) |
Jan 31, 2024 | 32.33 | 32.67 | 31.15 | 31.25 | 342,248 | -1.12(-3.45%) |
Jan 30, 2024 | 31.42 | 32.50 | 31.42 | 32.37 | 293,948 | +0.81(+2.56%) |
Jan 29, 2024 | 31.51 | 31.63 | 31.02 | 31.56 | 208,673 | +0.00(+0.00%) |
Jan 26, 2024 | 31.38 | 31.94 | 31.20 | 31.56 | 232,617 | +0.31(+0.99%) |
Jan 25, 2024 | 30.94 | 31.31 | 30.84 | 31.25 | 240,351 | +0.76(+2.48%) |
Jan 24, 2024 | 30.70 | 30.70 | 30.15 | 30.49 | 226,284 | +0.21(+0.69%) |
Jan 23, 2024 | 31.00 | 31.01 | 30.27 | 30.28 | 247,831 | -0.16(-0.52%) |
Jan 22, 2024 | 29.58 | 30.49 | 29.36 | 30.44 | 354,050 | +1.01(+3.42%) |
Jan 19, 2024 | 29.49 | 29.65 | 28.88 | 29.44 | 261,773 | +0.14(+0.48%) |
Jan 18, 2024 | 29.34 | 29.34 | 28.57 | 29.30 | 251,823 | +0.21(+0.72%) |
Jan 17, 2024 | 28.91 | 29.20 | 28.69 | 29.09 | 323,796 | -0.10(-0.34%) |
Jan 16, 2024 | 28.77 | 29.22 | 28.25 | 29.19 | 370,745 | -0.14(-0.48%) |
Jan 12, 2024 | 30.62 | 30.63 | 29.24 | 29.33 | 288,352 | -0.74(-2.45%) |
Jan 11, 2024 | 30.37 | 30.43 | 29.62 | 30.06 | 371,140 | -0.51(-1.66%) |
Jan 10, 2024 | 30.06 | 30.63 | 29.72 | 30.57 | 275,969 | +0.53(+1.76%) |
Jan 09, 2024 | 29.79 | 30.13 | 29.49 | 30.04 | 267,291 | +0.02(+0.07%) |
Jan 08, 2024 | 29.20 | 30.13 | 28.96 | 30.02 | 349,382 | +0.66(+2.24%) |
Jan 05, 2024 | 29.63 | 30.21 | 29.30 | 29.37 | 319,058 | -0.40(-1.34%) |
Jan 04, 2024 | 29.77 | 29.97 | 29.47 | 29.77 | 314,829 | -0.04(-0.13%) |
Jan 03, 2024 | 30.30 | 30.47 | 29.75 | 29.81 | 285,414 | -0.99(-3.20%) |
Jan 02, 2024 | 30.59 | 30.98 | 30.37 | 30.79 | 299,425 | +0.18(+0.59%) |
Dec 29, 2023 | 31.57 | 31.87 | 30.48 | 30.61 | 328,625 | -0.94(-2.97%) |
Dec 28, 2023 | 31.28 | 31.72 | 31.03 | 31.55 | 315,205 | +0.08(+0.25%) |
Dec 27, 2023 | 31.27 | 31.49 | 30.83 | 31.47 | 251,477 | +0.32(+1.02%) |
Dec 26, 2023 | 30.58 | 31.23 | 30.56 | 31.15 | 183,981 | +0.73(+2.39%) |
Dec 22, 2023 | 29.92 | 30.93 | 29.36 | 30.42 | 278,388 | -0.51(-1.64%) |
Dec 21, 2023 | 30.58 | 30.94 | 30.29 | 30.93 | 246,463 | +0.64(+2.10%) |
Dec 20, 2023 | 31.10 | 31.63 | 30.21 | 30.29 | 355,029 | -0.95(-3.03%) |
Dec 19, 2023 | 30.36 | 31.25 | 30.28 | 31.24 | 363,627 | +1.18(+3.94%) |
Dec 18, 2023 | 30.34 | 30.59 | 29.70 | 30.06 | 414,384 | -0.06(-0.20%) |
Dec 15, 2023 | 29.90 | 30.30 | 29.21 | 30.12 | 1,435,083 | +0.42(+1.41%) |
Dec 14, 2023 | 30.10 | 30.33 | 29.24 | 29.70 | 417,295 | +0.57(+1.94%) |
Dec 13, 2023 | 28.57 | 29.16 | 27.50 | 29.13 | 489,512 | +0.54(+1.88%) |
Dec 12, 2023 | 28.22 | 28.72 | 27.87 | 28.60 | 317,404 | +0.22(+0.77%) |
Dec 11, 2023 | 28.47 | 28.66 | 27.70 | 28.38 | 322,572 | +0.26(+0.92%) |
Dec 08, 2023 | 28.51 | 28.60 | 27.68 | 28.12 | 378,948 | -0.57(-1.98%) |
Dec 07, 2023 | 27.97 | 28.88 | 27.95 | 28.69 | 436,923 | +0.73(+2.60%) |
Dec 06, 2023 | 29.36 | 29.64 | 27.76 | 27.96 | 609,882 | -1.31(-4.48%) |
Dec 05, 2023 | 30.93 | 30.93 | 29.26 | 29.27 | 476,628 | -2.24(-7.10%) |
Dec 04, 2023 | 30.92 | 31.76 | 30.92 | 31.51 | 387,925 | +0.51(+1.64%) |