Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 36.23 | 36.81 | 35.05 | 35.24 | 464,341 | -0.75(-2.08%) |
Jun 11, 2024 | 37.03 | 37.13 | 35.89 | 35.99 | 350,278 | -1.22(-3.28%) |
Jun 10, 2024 | 36.31 | 37.74 | 36.27 | 37.21 | 169,953 | +0.56(+1.53%) |
Jun 07, 2024 | 37.42 | 37.73 | 36.55 | 36.65 | 340,285 | -1.36(-3.58%) |
Jun 06, 2024 | 38.03 | 38.24 | 37.45 | 38.01 | 254,495 | -0.24(-0.63%) |
Jun 05, 2024 | 37.74 | 38.35 | 37.57 | 38.25 | 207,083 | +0.63(+1.67%) |
Jun 04, 2024 | 37.88 | 38.08 | 37.50 | 37.62 | 134,146 | -0.66(-1.72%) |
Jun 03, 2024 | 38.10 | 38.32 | 37.50 | 38.28 | 194,569 | +0.23(+0.60%) |
May 31, 2024 | 37.50 | 38.10 | 37.25 | 38.05 | 329,427 | +0.35(+0.93%) |
May 30, 2024 | 36.80 | 37.77 | 36.64 | 37.70 | 464,944 | +1.34(+3.69%) |
May 29, 2024 | 37.42 | 37.42 | 36.35 | 36.36 | 512,283 | -1.47(-3.89%) |
May 28, 2024 | 39.23 | 39.23 | 37.75 | 37.83 | 397,728 | -1.63(-4.13%) |
May 27, 2024 | 39.10 | 39.85 | 39.09 | 39.46 | 99,664 | +0.37(+0.95%) |
May 24, 2024 | 38.36 | 39.33 | 38.32 | 39.09 | 335,400 | +0.62(+1.61%) |
May 23, 2024 | 39.05 | 39.05 | 38.24 | 38.47 | 337,282 | -0.39(-1.00%) |
May 22, 2024 | 38.14 | 39.23 | 37.95 | 38.86 | 255,544 | +0.72(+1.89%) |
May 21, 2024 | 37.73 | 38.40 | 37.68 | 38.14 | 170,101 | +0.24(+0.63%) |
May 17, 2024 | 37.90 | 0 | -0.15(-0.39%) | |||
May 16, 2024 | 38.00 | 38.35 | 37.90 | 38.05 | 146,404 | -0.05(-0.13%) |
May 15, 2024 | 37.01 | 38.10 | 36.80 | 38.10 | 390,859 | +1.65(+4.53%) |
May 14, 2024 | 37.35 | 37.50 | 36.18 | 36.45 | 289,643 | -0.90(-2.41%) |
May 13, 2024 | 38.30 | 38.55 | 37.32 | 37.35 | 206,614 | -0.84(-2.20%) |
May 10, 2024 | 37.76 | 38.67 | 37.49 | 38.19 | 624,675 | +0.51(+1.35%) |
May 09, 2024 | 36.82 | 38.09 | 36.72 | 37.68 | 247,280 | +0.73(+1.98%) |
May 08, 2024 | 36.00 | 36.95 | 35.73 | 36.95 | 254,892 | +0.83(+2.30%) |
May 07, 2024 | 36.50 | 36.54 | 35.92 | 36.12 | 206,243 | -0.28(-0.77%) |
May 06, 2024 | 35.50 | 36.50 | 35.41 | 36.40 | 463,934 | +1.06(+3.00%) |
May 03, 2024 | 33.91 | 36.07 | 33.72 | 35.34 | 763,244 | +1.45(+4.28%) |
May 02, 2024 | 32.45 | 33.89 | 32.44 | 33.89 | 802,053 | +1.68(+5.22%) |
May 01, 2024 | 30.00 | 32.51 | 29.15 | 32.21 | 1,105,630 | +3.31(+11.45%) |
Apr 30, 2024 | 29.20 | 29.24 | 28.75 | 28.90 | 271,346 | -0.29(-0.99%) |
Apr 29, 2024 | 29.37 | 29.60 | 29.09 | 29.19 | 412,139 | +0.02(+0.07%) |
Apr 26, 2024 | 29.27 | 29.60 | 29.09 | 29.17 | 226,343 | +0.10(+0.34%) |
Apr 25, 2024 | 29.71 | 29.85 | 29.04 | 29.07 | 347,085 | -0.61(-2.06%) |
Apr 24, 2024 | 29.66 | 30.17 | 29.52 | 29.68 | 244,680 | +0.02(+0.07%) |
Apr 23, 2024 | 28.83 | 30.00 | 28.69 | 29.66 | 337,023 | +0.81(+2.81%) |
Apr 22, 2024 | 28.74 | 29.02 | 28.54 | 28.85 | 203,288 | +0.23(+0.80%) |
Apr 19, 2024 | 28.33 | 28.66 | 28.27 | 28.62 | 435,432 | +0.32(+1.13%) |
Apr 18, 2024 | 27.99 | 28.46 | 27.91 | 28.30 | 352,953 | +0.42(+1.51%) |
Apr 17, 2024 | 27.84 | 28.06 | 27.55 | 27.88 | 376,501 | +0.28(+1.01%) |
Apr 16, 2024 | 28.32 | 28.32 | 27.57 | 27.60 | 400,170 | -0.66(-2.34%) |
Apr 15, 2024 | 29.24 | 29.24 | 28.17 | 28.26 | 345,972 | -0.73(-2.52%) |
Apr 12, 2024 | 29.81 | 29.95 | 28.88 | 28.99 | 412,739 | -0.80(-2.69%) |
Apr 11, 2024 | 30.37 | 30.44 | 29.71 | 29.79 | 446,932 | -0.16(-0.53%) |
Apr 10, 2024 | 30.64 | 30.64 | 29.95 | 29.95 | 375,529 | -1.13(-3.64%) |
Apr 09, 2024 | 31.20 | 31.30 | 30.83 | 31.08 | 337,405 | -0.02(-0.06%) |
Apr 08, 2024 | 30.51 | 31.17 | 30.43 | 31.10 | 474,921 | +0.67(+2.20%) |
Apr 05, 2024 | 31.26 | 31.26 | 30.28 | 30.43 | 320,823 | -0.57(-1.84%) |
Apr 04, 2024 | 30.98 | 31.43 | 30.64 | 31.00 | 399,457 | +0.44(+1.44%) |
Apr 03, 2024 | 31.04 | 31.19 | 30.32 | 30.56 | 252,831 | -0.60(-1.93%) |
Apr 02, 2024 | 31.17 | 31.47 | 30.80 | 31.16 | 248,618 | -0.17(-0.54%) |
Apr 01, 2024 | 31.67 | 31.88 | 31.07 | 31.33 | 319,475 | -0.17(-0.54%) |
Mar 28, 2024 | 31.50 | 0 | +0.09(+0.29%) | |||
Mar 27, 2024 | 31.09 | 31.64 | 31.07 | 31.41 | 441,936 | +0.34(+1.09%) |
Mar 26, 2024 | 31.04 | 31.30 | 30.60 | 31.07 | 271,642 | +0.07(+0.23%) |
Mar 25, 2024 | 31.22 | 31.59 | 31.00 | 31.00 | 335,049 | -0.21(-0.67%) |
Mar 22, 2024 | 30.45 | 31.46 | 30.41 | 31.21 | 273,334 | +0.66(+2.16%) |
Mar 21, 2024 | 30.50 | 30.89 | 30.28 | 30.55 | 297,300 | +0.18(+0.59%) |
Mar 20, 2024 | 29.82 | 30.56 | 29.76 | 30.37 | 185,164 | +0.56(+1.88%) |
Mar 19, 2024 | 29.86 | 30.40 | 29.73 | 29.81 | 142,256 | -0.02(-0.07%) |
Mar 18, 2024 | 30.63 | 30.74 | 29.82 | 29.83 | 293,822 | -0.97(-3.15%) |
Mar 15, 2024 | 30.71 | 30.88 | 30.11 | 30.80 | 461,439 | +0.05(+0.16%) |
Mar 14, 2024 | 30.93 | 31.32 | 30.47 | 30.75 | 216,130 | -0.19(-0.61%) |
Mar 13, 2024 | 31.28 | 31.60 | 30.80 | 30.94 | 181,509 | -0.33(-1.06%) |
Mar 12, 2024 | 32.11 | 32.11 | 31.27 | 31.27 | 224,291 | -0.81(-2.52%) |
Mar 11, 2024 | 32.08 | 32.76 | 32.05 | 32.08 | 248,386 | -0.28(-0.87%) |
Mar 08, 2024 | 32.70 | 32.76 | 32.01 | 32.36 | 218,767 | -0.53(-1.61%) |
Mar 07, 2024 | 30.99 | 32.89 | 30.88 | 32.89 | 530,932 | +1.97(+6.37%) |
Mar 06, 2024 | 30.60 | 30.98 | 30.34 | 30.92 | 293,980 | +0.55(+1.81%) |
Mar 05, 2024 | 30.37 | 31.02 | 30.20 | 30.37 | 368,373 | -0.21(-0.69%) |
Mar 04, 2024 | 30.90 | 31.00 | 30.21 | 30.58 | 273,656 | -0.43(-1.39%) |
Mar 01, 2024 | 30.34 | 31.22 | 29.90 | 31.01 | 280,283 | +0.57(+1.87%) |
Feb 29, 2024 | 30.25 | 30.86 | 30.17 | 30.44 | 415,047 | +0.22(+0.73%) |
Feb 28, 2024 | 30.49 | 30.70 | 30.17 | 30.22 | 378,109 | -0.68(-2.20%) |
Feb 27, 2024 | 30.78 | 31.08 | 30.48 | 30.90 | 402,032 | +0.25(+0.82%) |
Feb 26, 2024 | 31.19 | 31.22 | 30.59 | 30.65 | 438,672 | -0.63(-2.01%) |
Feb 23, 2024 | 31.57 | 31.79 | 30.94 | 31.28 | 258,937 | -0.27(-0.86%) |
Feb 22, 2024 | 31.73 | 31.80 | 31.10 | 31.55 | 233,272 | -0.19(-0.60%) |
Feb 21, 2024 | 31.69 | 32.00 | 31.54 | 31.74 | 235,625 | -0.14(-0.44%) |
Feb 20, 2024 | 32.20 | 32.58 | 31.60 | 31.88 | 151,439 | -0.32(-0.99%) |
Feb 16, 2024 | 32.20 | 0 | -0.40(-1.23%) | |||
Feb 15, 2024 | 31.71 | 32.69 | 31.60 | 32.60 | 299,438 | +1.00(+3.16%) |
Feb 14, 2024 | 31.57 | 31.79 | 31.37 | 31.60 | 130,874 | +0.35(+1.12%) |
Feb 13, 2024 | 31.94 | 31.97 | 31.14 | 31.25 | 361,350 | -1.25(-3.85%) |
Feb 12, 2024 | 31.96 | 32.81 | 31.96 | 32.50 | 187,953 | +0.35(+1.09%) |
Feb 09, 2024 | 32.09 | 32.68 | 31.83 | 32.15 | 189,819 | -0.08(-0.25%) |
Feb 08, 2024 | 33.25 | 33.25 | 32.23 | 32.23 | 315,077 | -1.24(-3.70%) |
Feb 07, 2024 | 33.66 | 35.10 | 33.14 | 33.47 | 264,238 | -0.06(-0.18%) |
Feb 06, 2024 | 33.08 | 33.76 | 32.72 | 33.53 | 220,465 | +0.43(+1.30%) |
Feb 05, 2024 | 33.83 | 33.83 | 32.62 | 33.10 | 399,364 | -1.08(-3.16%) |
Feb 02, 2024 | 34.93 | 35.00 | 33.55 | 34.18 | 553,532 | -0.72(-2.06%) |
Feb 01, 2024 | 35.04 | 35.32 | 34.52 | 34.90 | 186,269 | +0.04(+0.11%) |
Jan 31, 2024 | 35.41 | 35.80 | 34.72 | 34.86 | 190,782 | -0.59(-1.66%) |
Jan 30, 2024 | 35.69 | 35.79 | 35.05 | 35.45 | 98,801 | -0.34(-0.95%) |
Jan 29, 2024 | 34.99 | 35.94 | 34.57 | 35.79 | 111,673 | +0.86(+2.46%) |
Jan 26, 2024 | 35.29 | 35.42 | 34.78 | 34.93 | 98,528 | -0.44(-1.24%) |
Jan 25, 2024 | 35.10 | 35.38 | 34.57 | 35.37 | 120,852 | +0.55(+1.58%) |
Jan 24, 2024 | 35.13 | 35.24 | 34.61 | 34.82 | 109,356 | -0.03(-0.09%) |
Jan 23, 2024 | 34.84 | 35.19 | 34.48 | 34.85 | 118,366 | +0.18(+0.52%) |
Jan 22, 2024 | 34.48 | 34.96 | 34.25 | 34.67 | 217,599 | +0.14(+0.41%) |
Jan 19, 2024 | 34.02 | 34.71 | 33.54 | 34.53 | 179,872 | +0.36(+1.05%) |
Jan 18, 2024 | 33.89 | 34.60 | 33.80 | 34.17 | 133,111 | +0.17(+0.50%) |
Jan 17, 2024 | 34.47 | 34.57 | 33.33 | 34.00 | 308,093 | -0.74(-2.13%) |
Jan 16, 2024 | 34.93 | 35.18 | 34.18 | 34.74 | 184,248 | -0.60(-1.70%) |
Jan 15, 2024 | 34.49 | 35.42 | 34.49 | 35.34 | 84,548 | +0.84(+2.43%) |
Jan 12, 2024 | 35.38 | 35.70 | 34.25 | 34.50 | 198,026 | -0.67(-1.91%) |
Jan 11, 2024 | 36.25 | 36.42 | 35.07 | 35.17 | 258,096 | -1.14(-3.14%) |
Jan 10, 2024 | 36.51 | 36.76 | 36.27 | 36.31 | 218,784 | -0.26(-0.71%) |
Jan 09, 2024 | 36.39 | 36.73 | 36.12 | 36.57 | 109,358 | +0.10(+0.27%) |
Jan 08, 2024 | 35.05 | 36.51 | 34.94 | 36.47 | 187,028 | +1.45(+4.14%) |
Jan 05, 2024 | 34.25 | 35.35 | 34.14 | 35.02 | 105,510 | +0.52(+1.51%) |
Jan 04, 2024 | 34.21 | 34.70 | 34.13 | 34.50 | 120,592 | +0.21(+0.61%) |
Jan 03, 2024 | 34.53 | 34.57 | 34.09 | 34.29 | 167,638 | -0.41(-1.18%) |