Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 34.23 | 35.53 | 33.86 | 35.50 | 113,670 | +0.83(+2.39%) |
Jun 07, 2024 | 34.63 | 35.41 | 34.15 | 34.67 | 137,006 | -0.19(-0.55%) |
Jun 06, 2024 | 34.15 | 34.91 | 34.02 | 34.86 | 141,896 | +0.45(+1.31%) |
Jun 05, 2024 | 33.49 | 34.66 | 33.49 | 34.41 | 125,608 | +1.15(+3.46%) |
Jun 04, 2024 | 34.77 | 34.77 | 33.20 | 33.26 | 127,776 | -1.80(-5.13%) |
Jun 03, 2024 | 35.59 | 35.89 | 34.87 | 35.06 | 115,784 | +0.07(+0.20%) |
May 31, 2024 | 35.20 | 35.40 | 34.21 | 34.99 | 107,546 | -0.03(-0.09%) |
May 30, 2024 | 34.60 | 35.51 | 34.60 | 35.02 | 105,720 | +0.61(+1.77%) |
May 29, 2024 | 34.46 | 35.36 | 34.02 | 34.41 | 156,486 | -0.53(-1.52%) |
May 28, 2024 | 35.03 | 35.39 | 34.34 | 34.94 | 149,438 | +0.22(+0.63%) |
May 24, 2024 | 35.18 | 35.55 | 34.59 | 34.72 | 113,852 | -0.04(-0.12%) |
May 23, 2024 | 35.20 | 35.28 | 34.20 | 34.76 | 194,954 | -0.12(-0.34%) |
May 22, 2024 | 34.08 | 35.38 | 34.08 | 34.88 | 167,862 | +0.80(+2.35%) |
May 21, 2024 | 33.62 | 34.82 | 33.62 | 34.08 | 150,965 | +0.27(+0.80%) |
May 20, 2024 | 33.56 | 34.07 | 33.06 | 33.81 | 176,905 | +0.11(+0.33%) |
May 17, 2024 | 33.80 | 34.02 | 33.34 | 33.70 | 132,220 | +0.13(+0.39%) |
May 16, 2024 | 33.63 | 33.93 | 33.20 | 33.57 | 123,950 | -0.32(-0.94%) |
May 15, 2024 | 33.75 | 34.11 | 33.47 | 33.89 | 144,809 | +0.95(+2.88%) |
May 14, 2024 | 33.48 | 33.53 | 32.41 | 32.94 | 241,919 | -0.35(-1.05%) |
May 13, 2024 | 33.40 | 33.95 | 33.16 | 33.29 | 118,657 | +0.32(+0.97%) |
May 10, 2024 | 33.46 | 33.65 | 32.50 | 32.97 | 122,913 | -0.40(-1.20%) |
May 09, 2024 | 33.26 | 33.85 | 33.08 | 33.37 | 158,160 | +0.16(+0.48%) |
May 08, 2024 | 32.78 | 33.21 | 32.56 | 33.21 | 146,226 | +0.05(+0.15%) |
May 07, 2024 | 33.37 | 33.61 | 32.86 | 33.16 | 197,856 | -0.34(-1.01%) |
May 06, 2024 | 34.25 | 34.56 | 33.32 | 33.50 | 167,423 | -0.46(-1.35%) |
May 03, 2024 | 33.85 | 34.16 | 33.23 | 33.96 | 159,291 | +1.18(+3.60%) |
May 02, 2024 | 32.42 | 32.88 | 31.78 | 32.78 | 165,997 | +0.96(+3.02%) |
May 01, 2024 | 32.19 | 32.80 | 31.64 | 31.82 | 222,209 | -0.56(-1.73%) |
Apr 30, 2024 | 33.77 | 33.97 | 32.33 | 32.38 | 230,926 | -1.92(-5.60%) |
Apr 29, 2024 | 34.46 | 34.69 | 33.77 | 34.30 | 265,984 | -0.11(-0.32%) |
Apr 26, 2024 | 33.66 | 34.80 | 33.22 | 34.41 | 230,994 | +0.93(+2.78%) |
Apr 25, 2024 | 31.46 | 33.97 | 30.90 | 33.48 | 350,137 | +1.45(+4.53%) |
Apr 24, 2024 | 33.53 | 36.41 | 30.93 | 32.03 | 686,284 | -3.15(-8.95%) |
Apr 23, 2024 | 34.60 | 36.11 | 34.51 | 35.18 | 355,979 | +0.57(+1.65%) |
Apr 22, 2024 | 34.30 | 34.77 | 34.02 | 34.61 | 225,458 | +0.74(+2.18%) |
Apr 19, 2024 | 34.48 | 34.85 | 33.70 | 33.87 | 209,959 | -0.77(-2.22%) |
Apr 18, 2024 | 34.62 | 35.28 | 34.12 | 34.64 | 210,416 | -0.06(-0.17%) |
Apr 17, 2024 | 34.66 | 35.29 | 34.37 | 34.70 | 164,121 | +0.30(+0.87%) |
Apr 16, 2024 | 35.06 | 35.06 | 34.08 | 34.40 | 227,623 | -0.91(-2.58%) |
Apr 15, 2024 | 36.76 | 36.87 | 35.21 | 35.31 | 186,095 | -1.27(-3.47%) |
Apr 12, 2024 | 37.33 | 37.70 | 36.45 | 36.58 | 153,515 | -1.19(-3.15%) |
Apr 11, 2024 | 37.36 | 37.87 | 36.71 | 37.77 | 119,415 | +0.62(+1.67%) |
Apr 10, 2024 | 36.64 | 37.36 | 36.62 | 37.15 | 173,971 | -0.91(-2.39%) |
Apr 09, 2024 | 37.45 | 38.46 | 37.45 | 38.06 | 154,199 | +0.63(+1.68%) |
Apr 08, 2024 | 36.91 | 37.63 | 36.44 | 37.43 | 110,333 | +1.11(+3.06%) |
Apr 05, 2024 | 36.84 | 37.01 | 35.98 | 36.32 | 181,260 | -0.82(-2.21%) |
Apr 04, 2024 | 38.74 | 38.90 | 37.03 | 37.14 | 164,273 | -0.94(-2.47%) |
Apr 03, 2024 | 37.02 | 38.08 | 36.98 | 38.08 | 139,427 | +0.65(+1.74%) |
Apr 02, 2024 | 37.58 | 37.58 | 36.95 | 37.43 | 201,753 | -0.65(-1.71%) |
Apr 01, 2024 | 38.37 | 38.43 | 37.50 | 38.08 | 147,236 | -0.16(-0.42%) |
Mar 28, 2024 | 38.54 | 38.84 | 37.94 | 38.24 | 188,091 | -0.30(-0.78%) |
Mar 27, 2024 | 37.69 | 38.65 | 37.41 | 38.54 | 187,851 | +1.27(+3.41%) |
Mar 26, 2024 | 37.91 | 38.30 | 37.00 | 37.27 | 197,464 | -0.33(-0.88%) |
Mar 25, 2024 | 38.33 | 38.52 | 37.51 | 37.60 | 182,106 | -0.44(-1.16%) |
Mar 22, 2024 | 37.92 | 38.27 | 37.37 | 38.04 | 142,607 | -0.36(-0.94%) |
Mar 21, 2024 | 38.63 | 39.51 | 37.91 | 38.40 | 290,331 | +1.04(+2.78%) |
Mar 20, 2024 | 35.65 | 37.59 | 35.51 | 37.36 | 188,292 | +1.85(+5.21%) |
Mar 19, 2024 | 35.51 | 35.78 | 35.00 | 35.51 | 193,363 | -0.36(-1.00%) |
Mar 18, 2024 | 36.11 | 36.13 | 35.60 | 35.87 | 183,129 | -0.20(-0.55%) |
Mar 15, 2024 | 35.30 | 36.28 | 35.21 | 36.07 | 344,843 | +0.52(+1.46%) |
Mar 14, 2024 | 37.16 | 37.17 | 35.41 | 35.55 | 221,667 | -0.36(-1.00%) |
Mar 13, 2024 | 36.00 | 36.58 | 35.69 | 35.91 | 255,374 | -0.22(-0.61%) |
Mar 12, 2024 | 36.35 | 36.52 | 35.61 | 36.13 | 175,603 | -0.26(-0.71%) |
Mar 11, 2024 | 36.85 | 37.57 | 36.02 | 36.39 | 196,017 | -0.52(-1.41%) |
Mar 08, 2024 | 38.29 | 38.61 | 36.59 | 36.91 | 253,007 | -0.81(-2.15%) |
Mar 07, 2024 | 38.30 | 38.64 | 37.61 | 37.72 | 149,149 | -0.12(-0.32%) |
Mar 06, 2024 | 37.90 | 38.24 | 37.36 | 37.84 | 181,441 | +0.76(+2.05%) |
Mar 05, 2024 | 37.13 | 37.39 | 36.78 | 37.08 | 229,061 | -0.75(-1.98%) |
Mar 04, 2024 | 37.76 | 38.26 | 37.14 | 37.83 | 205,035 | +0.14(+0.37%) |
Mar 01, 2024 | 36.99 | 38.70 | 36.57 | 37.69 | 291,056 | +0.45(+1.21%) |
Feb 29, 2024 | 37.79 | 38.61 | 37.03 | 37.24 | 279,075 | +0.37(+1.00%) |
Feb 28, 2024 | 37.48 | 37.80 | 36.83 | 36.87 | 255,177 | -1.08(-2.85%) |
Feb 27, 2024 | 38.92 | 38.98 | 37.38 | 37.95 | 436,536 | -0.35(-0.91%) |
Feb 26, 2024 | 35.78 | 38.65 | 35.00 | 38.30 | 603,210 | +2.63(+7.37%) |
Feb 23, 2024 | 37.76 | 40.38 | 35.28 | 35.67 | 1,517,535 | -11.17(-23.85%) |
Feb 22, 2024 | 46.31 | 48.20 | 46.21 | 46.84 | 476,229 | +0.86(+1.87%) |
Feb 21, 2024 | 46.60 | 47.13 | 45.47 | 45.98 | 324,781 | -1.20(-2.54%) |
Feb 20, 2024 | 46.30 | 47.41 | 45.77 | 47.18 | 414,334 | +0.24(+0.51%) |
Feb 16, 2024 | 45.08 | 48.00 | 44.19 | 46.94 | 419,964 | +1.47(+3.23%) |
Feb 15, 2024 | 44.25 | 45.77 | 44.06 | 45.47 | 360,261 | +1.78(+4.07%) |
Feb 14, 2024 | 41.83 | 44.00 | 41.83 | 43.69 | 288,045 | +2.67(+6.51%) |
Feb 13, 2024 | 41.10 | 42.00 | 39.91 | 41.02 | 462,227 | -2.49(-5.72%) |
Feb 12, 2024 | 43.27 | 44.40 | 43.26 | 43.51 | 302,124 | +0.21(+0.48%) |
Feb 09, 2024 | 42.90 | 43.84 | 42.38 | 43.30 | 288,107 | +0.83(+1.95%) |
Feb 08, 2024 | 39.58 | 42.75 | 39.57 | 42.47 | 495,821 | +3.68(+9.49%) |
Feb 07, 2024 | 38.41 | 38.89 | 37.94 | 38.79 | 132,298 | +0.50(+1.31%) |
Feb 06, 2024 | 37.75 | 38.39 | 37.60 | 38.29 | 185,796 | +0.68(+1.81%) |
Feb 05, 2024 | 38.00 | 38.18 | 36.69 | 37.61 | 227,120 | -0.68(-1.78%) |
Feb 02, 2024 | 38.00 | 38.74 | 37.67 | 38.29 | 141,094 | -0.33(-0.85%) |
Feb 01, 2024 | 38.05 | 38.63 | 37.59 | 38.62 | 168,857 | +0.95(+2.52%) |
Jan 31, 2024 | 37.88 | 39.40 | 37.52 | 37.67 | 214,383 | -0.30(-0.79%) |
Jan 30, 2024 | 38.36 | 38.78 | 37.97 | 37.97 | 181,217 | -0.73(-1.89%) |
Jan 29, 2024 | 37.92 | 38.76 | 37.49 | 38.70 | 141,087 | +0.95(+2.52%) |
Jan 26, 2024 | 37.38 | 37.92 | 36.92 | 37.75 | 222,142 | +0.62(+1.67%) |
Jan 25, 2024 | 38.01 | 38.35 | 37.02 | 37.13 | 236,001 | +0.02(+0.05%) |
Jan 24, 2024 | 38.86 | 38.87 | 37.11 | 37.11 | 248,262 | -0.99(-2.60%) |
Jan 23, 2024 | 38.20 | 38.91 | 37.95 | 38.10 | 225,854 | +0.51(+1.36%) |
Jan 22, 2024 | 37.53 | 38.20 | 37.16 | 37.59 | 299,369 | +0.46(+1.24%) |
Jan 19, 2024 | 38.35 | 38.35 | 37.10 | 37.13 | 240,327 | -1.03(-2.70%) |
Jan 18, 2024 | 38.38 | 38.52 | 37.76 | 38.16 | 234,881 | +0.42(+1.11%) |
Jan 17, 2024 | 36.77 | 37.85 | 36.45 | 37.74 | 265,928 | +0.02(+0.05%) |
Jan 16, 2024 | 38.03 | 37.99 | 37.17 | 37.72 | 193,180 | -0.62(-1.62%) |
Jan 12, 2024 | 38.96 | 39.53 | 38.10 | 38.34 | 197,734 | -0.39(-1.01%) |
Jan 11, 2024 | 38.81 | 38.81 | 37.25 | 38.73 | 357,091 | +0.00(+0.00%) |
Jan 10, 2024 | 38.77 | 39.09 | 38.15 | 38.73 | 211,175 | -0.15(-0.39%) |
Jan 09, 2024 | 38.38 | 39.12 | 38.24 | 38.88 | 258,500 | -0.39(-0.99%) |
Jan 08, 2024 | 38.36 | 39.98 | 38.36 | 39.27 | 277,290 | +0.91(+2.37%) |
Jan 05, 2024 | 38.12 | 38.75 | 37.26 | 38.36 | 390,427 | -0.13(-0.34%) |
Jan 04, 2024 | 39.22 | 39.61 | 37.95 | 38.49 | 449,557 | -1.34(-3.36%) |
Jan 03, 2024 | 41.01 | 41.01 | 39.52 | 39.83 | 381,556 | -2.15(-5.12%) |
Jan 02, 2024 | 43.99 | 43.99 | 41.65 | 41.98 | 259,859 | -2.96(-6.59%) |
Dec 29, 2023 | 46.38 | 46.44 | 44.91 | 44.94 | 185,684 | -1.23(-2.66%) |
Dec 28, 2023 | 46.15 | 46.42 | 45.87 | 46.17 | 168,520 | +0.04(+0.09%) |
Dec 27, 2023 | 46.35 | 46.61 | 45.88 | 46.13 | 147,173 | -0.20(-0.43%) |
Dec 26, 2023 | 45.41 | 46.45 | 45.41 | 46.33 | 149,789 | +0.80(+1.76%) |
Dec 22, 2023 | 44.73 | 45.80 | 44.70 | 45.53 | 218,954 | +1.00(+2.25%) |
Dec 21, 2023 | 43.35 | 44.56 | 43.19 | 44.53 | 179,420 | +1.91(+4.48%) |
Dec 20, 2023 | 43.43 | 44.49 | 42.56 | 42.62 | 195,260 | -1.02(-2.34%) |
Dec 19, 2023 | 43.21 | 44.06 | 43.16 | 43.64 | 169,273 | +0.88(+2.06%) |
Dec 18, 2023 | 43.23 | 43.39 | 42.12 | 42.76 | 213,657 | -0.28(-0.65%) |
Dec 15, 2023 | 43.63 | 43.63 | 42.03 | 43.04 | 514,946 | -0.11(-0.25%) |
Dec 14, 2023 | 42.06 | 44.40 | 42.06 | 43.15 | 408,358 | +2.23(+5.45%) |
Dec 13, 2023 | 38.91 | 40.98 | 38.51 | 40.92 | 220,345 | +2.09(+5.38%) |
Dec 12, 2023 | 38.64 | 38.83 | 38.12 | 38.83 | 180,166 | +0.10(+0.26%) |
Dec 11, 2023 | 38.45 | 39.15 | 38.45 | 38.73 | 206,441 | +0.34(+0.89%) |
Dec 08, 2023 | 38.60 | 39.88 | 38.29 | 38.39 | 210,123 | -0.76(-1.94%) |
Dec 07, 2023 | 38.26 | 39.17 | 38.00 | 39.15 | 231,778 | +1.03(+2.70%) |
Dec 06, 2023 | 37.95 | 39.26 | 37.95 | 38.12 | 221,201 | +0.50(+1.33%) |
Dec 05, 2023 | 38.13 | 38.13 | 36.95 | 37.62 | 241,191 | -1.08(-2.79%) |
Dec 04, 2023 | 37.78 | 38.97 | 37.78 | 38.70 | 197,172 | +0.22(+0.57%) |