Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 35.46 | 35.46 | 34.47 | 35.07 | 200,604 | -0.83(-2.31%) |
Jun 07, 2024 | 35.60 | 35.97 | 35.50 | 35.90 | 84,348 | -0.10(-0.28%) |
Jun 06, 2024 | 35.68 | 36.06 | 35.53 | 36.00 | 77,430 | +0.18(+0.50%) |
Jun 05, 2024 | 35.93 | 35.97 | 35.52 | 35.82 | 85,111 | +0.19(+0.53%) |
Jun 04, 2024 | 35.80 | 36.00 | 35.39 | 35.63 | 99,405 | -0.46(-1.27%) |
Jun 03, 2024 | 37.09 | 37.09 | 35.00 | 36.09 | 120,252 | -0.77(-2.09%) |
May 31, 2024 | 36.51 | 37.06 | 36.51 | 36.86 | 179,129 | +0.47(+1.28%) |
May 30, 2024 | 36.03 | 36.49 | 35.78 | 36.39 | 129,815 | +0.88(+2.48%) |
May 29, 2024 | 35.48 | 35.66 | 35.25 | 35.51 | 122,820 | -0.71(-1.97%) |
May 28, 2024 | 36.82 | 36.84 | 36.09 | 36.23 | 118,172 | -0.46(-1.24%) |
May 24, 2024 | 36.99 | 37.16 | 36.25 | 36.68 | 139,821 | -0.02(-0.05%) |
May 23, 2024 | 37.96 | 38.20 | 36.41 | 36.70 | 150,507 | -1.05(-2.78%) |
May 22, 2024 | 37.89 | 38.30 | 37.55 | 37.75 | 177,283 | -0.31(-0.81%) |
May 21, 2024 | 37.72 | 38.18 | 37.71 | 38.06 | 134,095 | +0.11(+0.29%) |
May 20, 2024 | 38.03 | 38.40 | 37.77 | 37.95 | 181,914 | +0.03(+0.08%) |
May 17, 2024 | 37.64 | 38.25 | 37.57 | 37.92 | 165,445 | +0.43(+1.14%) |
May 16, 2024 | 37.44 | 37.84 | 37.35 | 37.49 | 140,698 | -0.17(-0.45%) |
May 15, 2024 | 37.72 | 37.75 | 37.23 | 37.66 | 120,350 | +0.36(+0.96%) |
May 14, 2024 | 37.57 | 37.61 | 37.07 | 37.31 | 87,724 | +0.19(+0.51%) |
May 13, 2024 | 37.67 | 37.76 | 37.08 | 37.12 | 127,570 | -0.30(-0.79%) |
May 10, 2024 | 37.35 | 37.57 | 36.92 | 37.42 | 153,737 | +0.04(+0.11%) |
May 09, 2024 | 36.86 | 37.43 | 34.76 | 37.38 | 130,566 | +0.44(+1.18%) |
May 08, 2024 | 36.28 | 37.04 | 36.24 | 36.94 | 113,286 | +0.23(+0.62%) |
May 07, 2024 | 36.92 | 37.22 | 36.71 | 36.71 | 121,560 | -0.19(-0.51%) |
May 06, 2024 | 36.92 | 37.23 | 36.73 | 36.90 | 159,729 | +0.33(+0.89%) |
May 03, 2024 | 36.74 | 36.97 | 36.15 | 36.57 | 158,746 | +0.37(+1.01%) |
May 02, 2024 | 36.13 | 36.44 | 35.90 | 36.21 | 183,649 | +0.31(+0.86%) |
May 01, 2024 | 34.96 | 36.46 | 34.47 | 35.90 | 171,588 | +1.19(+3.43%) |
Apr 30, 2024 | 34.83 | 34.93 | 34.44 | 34.71 | 162,381 | -0.26(-0.74%) |
Apr 29, 2024 | 35.69 | 35.81 | 34.96 | 34.97 | 131,553 | -0.69(-1.95%) |
Apr 26, 2024 | 35.35 | 35.86 | 35.19 | 35.66 | 97,567 | +0.23(+0.64%) |
Apr 25, 2024 | 35.18 | 35.55 | 34.79 | 35.43 | 180,519 | -0.16(-0.45%) |
Apr 24, 2024 | 35.02 | 35.68 | 34.80 | 35.59 | 176,608 | -0.12(-0.33%) |
Apr 23, 2024 | 35.29 | 36.20 | 34.40 | 35.71 | 228,097 | +1.22(+3.54%) |
Apr 22, 2024 | 34.29 | 34.71 | 34.20 | 34.49 | 138,970 | +0.18(+0.52%) |
Apr 19, 2024 | 32.87 | 34.37 | 32.83 | 34.31 | 181,690 | +1.31(+3.97%) |
Apr 18, 2024 | 32.76 | 33.24 | 32.76 | 33.00 | 171,071 | +0.27(+0.82%) |
Apr 17, 2024 | 33.11 | 33.29 | 32.72 | 32.74 | 114,197 | -0.07(-0.21%) |
Apr 16, 2024 | 32.92 | 33.06 | 32.65 | 32.81 | 126,986 | -0.42(-1.25%) |
Apr 15, 2024 | 33.46 | 33.91 | 32.87 | 33.22 | 136,740 | -0.35(-1.03%) |
Apr 12, 2024 | 33.35 | 33.82 | 33.23 | 33.57 | 150,699 | -0.13(-0.38%) |
Apr 11, 2024 | 33.92 | 34.01 | 33.43 | 33.70 | 146,011 | -0.08(-0.23%) |
Apr 10, 2024 | 34.86 | 34.86 | 33.43 | 33.78 | 284,915 | -2.02(-5.65%) |
Apr 09, 2024 | 35.65 | 35.90 | 35.48 | 35.80 | 90,678 | +0.36(+1.01%) |
Apr 08, 2024 | 35.38 | 35.85 | 35.30 | 35.44 | 194,663 | +0.05(+0.14%) |
Apr 05, 2024 | 34.72 | 35.52 | 34.39 | 35.39 | 262,991 | +0.36(+1.02%) |
Apr 04, 2024 | 35.63 | 35.74 | 34.79 | 35.04 | 229,693 | -0.16(-0.45%) |
Apr 03, 2024 | 35.07 | 35.47 | 34.64 | 35.19 | 264,801 | -0.11(-0.31%) |
Apr 02, 2024 | 35.21 | 35.31 | 34.83 | 35.30 | 243,463 | -0.39(-1.08%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.47 | 35.69 | 367,366 | -0.67(-1.85%) |
Mar 28, 2024 | 36.22 | 36.52 | 36.38 | 36.36 | 430,779 | -0.06(-0.16%) |
Mar 27, 2024 | 34.70 | 36.51 | 34.64 | 36.42 | 535,712 | +1.16(+3.29%) |
Mar 26, 2024 | 35.90 | 35.95 | 35.13 | 35.26 | 740,776 | -0.28(-0.78%) |
Mar 25, 2024 | 35.26 | 35.77 | 35.24 | 35.54 | 210,157 | +0.28(+0.79%) |
Mar 22, 2024 | 35.79 | 35.91 | 34.91 | 35.26 | 514,518 | -0.33(-0.92%) |
Mar 21, 2024 | 34.80 | 35.81 | 34.80 | 35.59 | 391,753 | +1.60(+4.70%) |
Mar 20, 2024 | 32.57 | 34.35 | 32.51 | 33.99 | 140,597 | +1.15(+3.50%) |
Mar 19, 2024 | 32.83 | 33.42 | 32.79 | 32.84 | 153,572 | -0.24(-0.72%) |
Mar 18, 2024 | 33.63 | 34.20 | 33.04 | 33.08 | 157,855 | -0.59(-1.77%) |
Mar 15, 2024 | 32.85 | 33.78 | 32.85 | 33.68 | 672,315 | +0.74(+2.26%) |
Mar 14, 2024 | 33.80 | 33.81 | 32.71 | 32.93 | 166,847 | -0.97(-2.87%) |
Mar 13, 2024 | 33.81 | 34.36 | 33.72 | 33.91 | 142,638 | -0.06(-0.18%) |
Mar 12, 2024 | 34.55 | 34.88 | 33.95 | 33.97 | 124,751 | -0.90(-2.59%) |
Mar 11, 2024 | 34.70 | 35.17 | 34.70 | 34.87 | 113,101 | +0.08(+0.23%) |
Mar 08, 2024 | 35.45 | 35.45 | 34.67 | 34.79 | 101,334 | -0.14(-0.40%) |
Mar 07, 2024 | 35.28 | 35.49 | 34.74 | 34.93 | 140,253 | +0.09(+0.26%) |
Mar 06, 2024 | 35.20 | 35.62 | 34.32 | 34.84 | 166,527 | -0.35(-0.99%) |
Mar 05, 2024 | 33.98 | 35.25 | 33.98 | 35.18 | 199,048 | +1.15(+3.38%) |
Mar 04, 2024 | 34.14 | 34.91 | 33.90 | 34.03 | 199,080 | -0.03(-0.09%) |
Mar 01, 2024 | 33.92 | 34.10 | 33.28 | 34.06 | 148,273 | -0.03(-0.09%) |
Feb 29, 2024 | 33.86 | 34.41 | 33.67 | 34.09 | 210,338 | +0.90(+2.72%) |
Feb 28, 2024 | 32.81 | 33.31 | 32.75 | 33.19 | 118,816 | +0.02(+0.06%) |
Feb 27, 2024 | 33.29 | 33.55 | 32.94 | 33.17 | 124,979 | +0.11(+0.33%) |
Feb 26, 2024 | 33.69 | 33.93 | 33.05 | 33.06 | 124,369 | -0.71(-2.09%) |
Feb 23, 2024 | 33.64 | 34.17 | 33.39 | 33.77 | 122,932 | +0.09(+0.26%) |
Feb 22, 2024 | 33.52 | 33.78 | 33.05 | 33.68 | 196,401 | +0.01(+0.03%) |
Feb 21, 2024 | 34.03 | 34.05 | 33.58 | 33.67 | 178,477 | -0.45(-1.32%) |
Feb 20, 2024 | 34.07 | 34.72 | 34.01 | 34.12 | 126,468 | -0.35(-1.03%) |
Feb 16, 2024 | 34.65 | 34.97 | 34.24 | 34.48 | 170,595 | -0.51(-1.46%) |
Feb 15, 2024 | 34.18 | 35.30 | 34.10 | 34.99 | 166,907 | +0.95(+2.80%) |
Feb 14, 2024 | 33.91 | 34.27 | 33.52 | 34.04 | 239,190 | +0.94(+2.85%) |
Feb 13, 2024 | 33.54 | 33.85 | 32.65 | 33.09 | 333,130 | -1.38(-4.02%) |
Feb 12, 2024 | 33.65 | 34.89 | 33.65 | 34.48 | 208,018 | +0.82(+2.45%) |
Feb 09, 2024 | 33.00 | 33.87 | 32.71 | 33.65 | 221,587 | +0.67(+2.02%) |
Feb 08, 2024 | 33.06 | 33.28 | 32.59 | 32.99 | 194,178 | -0.12(-0.36%) |
Feb 07, 2024 | 33.29 | 33.48 | 32.50 | 33.10 | 232,623 | -0.05(-0.15%) |
Feb 06, 2024 | 33.24 | 33.92 | 32.90 | 33.15 | 397,078 | -0.21(-0.62%) |
Feb 05, 2024 | 33.52 | 33.90 | 32.84 | 33.36 | 242,667 | -0.50(-1.48%) |
Feb 02, 2024 | 33.58 | 34.09 | 33.51 | 33.86 | 192,192 | -0.35(-1.03%) |
Feb 01, 2024 | 35.20 | 35.39 | 33.51 | 34.21 | 256,212 | -0.72(-2.05%) |
Jan 31, 2024 | 35.96 | 36.77 | 34.89 | 34.93 | 288,879 | -1.49(-4.10%) |
Jan 30, 2024 | 37.16 | 37.32 | 36.39 | 36.42 | 186,514 | -0.85(-2.29%) |
Jan 29, 2024 | 36.63 | 37.29 | 36.40 | 37.28 | 233,318 | +0.94(+2.59%) |
Jan 26, 2024 | 36.82 | 36.94 | 36.15 | 36.33 | 177,543 | +0.02(+0.05%) |
Jan 25, 2024 | 37.56 | 37.61 | 35.95 | 36.31 | 221,380 | -0.93(-2.50%) |
Jan 24, 2024 | 38.63 | 39.54 | 36.69 | 37.25 | 253,937 | -1.27(-3.29%) |
Jan 23, 2024 | 40.32 | 40.32 | 38.44 | 38.51 | 222,975 | -1.53(-3.83%) |
Jan 22, 2024 | 39.12 | 40.11 | 38.88 | 40.05 | 185,154 | +1.25(+3.21%) |
Jan 19, 2024 | 38.23 | 38.82 | 37.69 | 38.80 | 149,272 | +0.84(+2.23%) |
Jan 18, 2024 | 38.21 | 38.76 | 37.60 | 37.95 | 109,611 | -0.14(-0.36%) |
Jan 17, 2024 | 37.42 | 38.53 | 37.42 | 38.09 | 169,455 | -0.07(-0.18%) |
Jan 16, 2024 | 38.54 | 38.85 | 38.01 | 38.16 | 191,464 | -0.86(-2.21%) |
Jan 12, 2024 | 39.46 | 39.61 | 38.56 | 39.02 | 93,533 | -0.19(-0.48%) |
Jan 11, 2024 | 39.30 | 39.31 | 38.47 | 39.21 | 291,048 | -0.37(-0.94%) |
Jan 10, 2024 | 39.34 | 39.77 | 39.17 | 39.58 | 102,813 | -0.05(-0.12%) |
Jan 09, 2024 | 39.65 | 39.79 | 39.19 | 39.63 | 105,510 | -0.53(-1.32%) |
Jan 08, 2024 | 39.77 | 40.21 | 39.60 | 40.16 | 121,538 | +0.39(+0.99%) |
Jan 05, 2024 | 39.65 | 40.22 | 39.64 | 39.77 | 118,795 | -0.20(-0.49%) |
Jan 04, 2024 | 40.15 | 40.51 | 39.89 | 39.97 | 129,367 | +0.05(+0.12%) |
Jan 03, 2024 | 41.31 | 41.31 | 39.84 | 39.92 | 208,573 | -1.52(-3.67%) |
Jan 02, 2024 | 40.86 | 42.09 | 40.86 | 41.44 | 126,099 | +0.28(+0.69%) |
Dec 29, 2023 | 42.07 | 42.13 | 41.06 | 41.16 | 161,000 | -1.12(-2.65%) |
Dec 28, 2023 | 42.41 | 42.51 | 41.94 | 42.28 | 113,290 | -0.24(-0.55%) |
Dec 27, 2023 | 42.77 | 42.98 | 42.26 | 42.51 | 129,705 | -0.09(-0.21%) |
Dec 26, 2023 | 42.03 | 42.84 | 42.03 | 42.60 | 123,744 | +0.81(+1.93%) |
Dec 22, 2023 | 41.83 | 42.31 | 41.71 | 41.79 | 132,699 | +0.35(+0.85%) |
Dec 21, 2023 | 41.49 | 41.50 | 40.77 | 41.44 | 158,550 | +0.14(+0.33%) |
Dec 20, 2023 | 40.82 | 42.60 | 40.73 | 41.30 | 403,193 | +0.40(+0.98%) |
Dec 19, 2023 | 40.48 | 41.44 | 40.48 | 40.90 | 195,177 | +0.53(+1.31%) |
Dec 18, 2023 | 40.93 | 41.05 | 40.12 | 40.37 | 158,652 | -0.34(-0.84%) |
Dec 15, 2023 | 41.04 | 41.26 | 40.55 | 40.71 | 1,586,801 | +0.00(+0.00%) |
Dec 14, 2023 | 40.74 | 41.51 | 40.35 | 40.71 | 263,162 | +0.86(+2.17%) |
Dec 13, 2023 | 37.83 | 39.93 | 37.67 | 39.85 | 250,733 | +2.11(+5.59%) |
Dec 12, 2023 | 38.21 | 38.21 | 37.70 | 37.74 | 102,710 | -0.53(-1.39%) |
Dec 11, 2023 | 38.45 | 38.55 | 38.05 | 38.27 | 133,354 | +0.00(+0.00%) |
Dec 08, 2023 | 37.91 | 38.33 | 37.55 | 38.27 | 123,000 | +0.38(+1.01%) |
Dec 07, 2023 | 37.32 | 37.95 | 37.15 | 37.89 | 123,000 | +0.82(+2.23%) |
Dec 06, 2023 | 37.45 | 38.30 | 37.06 | 37.06 | 135,565 | -0.07(-0.19%) |
Dec 05, 2023 | 37.31 | 37.46 | 36.84 | 37.13 | 107,070 | -0.22(-0.58%) |
Dec 04, 2023 | 36.19 | 37.47 | 36.19 | 37.35 | 161,328 | +0.88(+2.42%) |
Dec 01, 2023 | 34.76 | 36.63 | 34.67 | 36.46 | 168,290 | +1.57(+4.50%) |
Nov 30, 2023 | 35.44 | 35.46 | 34.52 | 34.89 | 217,450 | -0.27(-0.78%) |
Nov 29, 2023 | 35.05 | 35.55 | 34.92 | 35.17 | 134,365 | +0.27(+0.78%) |
Nov 28, 2023 | 34.98 | 35.29 | 34.65 | 34.89 | 121,961 | -0.21(-0.61%) |
Nov 27, 2023 | 34.92 | 35.20 | 34.79 | 35.11 | 101,604 | +0.00(+0.00%) |
Nov 24, 2023 | 35.18 | 35.26 | 34.73 | 35.11 | 35,737 | +0.10(+0.28%) |
Nov 22, 2023 | 35.26 | 35.44 | 34.81 | 35.01 | 68,341 | +0.01(+0.03%) |
Nov 21, 2023 | 35.20 | 35.20 | 34.60 | 35.00 | 112,655 | -0.25(-0.72%) |
Nov 20, 2023 | 35.51 | 35.60 | 35.14 | 35.25 | 93,047 | -0.27(-0.77%) |
Nov 17, 2023 | 35.76 | 35.99 | 35.46 | 35.53 | 149,205 | +0.09(+0.25%) |
Nov 16, 2023 | 36.12 | 36.12 | 35.10 | 35.44 | 96,886 | -0.62(-1.73%) |
Nov 15, 2023 | 35.95 | 36.74 | 35.92 | 36.06 | 123,917 | -0.06(-0.16%) |
Nov 14, 2023 | 34.77 | 36.17 | 34.13 | 36.12 | 208,115 | +2.49(+7.41%) |
Nov 13, 2023 | 33.16 | 33.66 | 32.88 | 33.63 | 83,462 | +0.27(+0.82%) |
Nov 10, 2023 | 33.75 | 33.75 | 33.17 | 33.36 | 97,342 | -0.19(-0.55%) |
Nov 09, 2023 | 33.83 | 34.15 | 33.24 | 33.54 | 117,808 | -0.20(-0.61%) |
Nov 08, 2023 | 34.64 | 34.64 | 33.37 | 33.74 | 105,192 | -0.77(-2.23%) |
Nov 07, 2023 | 34.81 | 34.82 | 34.38 | 34.51 | 112,259 | -0.47(-1.34%) |
Nov 06, 2023 | 34.92 | 35.20 | 34.50 | 34.98 | 102,122 | +0.03(+0.08%) |
Nov 03, 2023 | 34.82 | 35.53 | 34.82 | 34.95 | 157,208 | +0.90(+2.63%) |
Nov 02, 2023 | 32.85 | 34.15 | 32.85 | 34.06 | 152,824 | +1.36(+4.17%) |
Nov 01, 2023 | 32.53 | 32.85 | 32.25 | 32.69 | 103,129 | +0.12(+0.36%) |
Oct 31, 2023 | 32.53 | 32.74 | 32.30 | 32.58 | 122,330 | -0.03(-0.09%) |
Oct 30, 2023 | 32.58 | 32.83 | 32.27 | 32.61 | 88,350 | +0.39(+1.21%) |
Oct 27, 2023 | 32.58 | 32.58 | 31.63 | 32.22 | 187,347 | -0.34(-1.05%) |
Oct 26, 2023 | 31.96 | 32.71 | 31.60 | 32.56 | 219,576 | +0.70(+2.20%) |
Oct 25, 2023 | 30.79 | 32.03 | 30.35 | 31.86 | 216,251 | +2.26(+7.63%) |
Oct 24, 2023 | 30.67 | 30.67 | 29.54 | 29.60 | 142,406 | -0.93(-3.06%) |
Oct 23, 2023 | 30.12 | 31.04 | 30.12 | 30.53 | 195,423 | +0.17(+0.54%) |
Oct 20, 2023 | 32.07 | 32.07 | 30.35 | 30.37 | 253,764 | -1.57(-4.91%) |
Oct 19, 2023 | 32.42 | 32.60 | 31.91 | 31.93 | 227,414 | -0.44(-1.35%) |
Oct 18, 2023 | 32.65 | 32.65 | 32.27 | 32.37 | 138,557 | -0.54(-1.66%) |
Oct 17, 2023 | 32.10 | 33.26 | 32.10 | 32.92 | 183,106 | +0.69(+2.14%) |
Oct 16, 2023 | 31.84 | 32.30 | 31.95 | 32.23 | 157,382 | +0.55(+1.72%) |
Oct 13, 2023 | 32.28 | 32.42 | 31.48 | 31.68 | 160,616 | -0.38(-1.18%) |
Oct 12, 2023 | 32.06 | 32.11 | 31.67 | 32.06 | 122,743 | -0.08(-0.24%) |
Oct 11, 2023 | 32.04 | 32.53 | 31.85 | 32.14 | 94,894 | +0.10(+0.30%) |
Oct 10, 2023 | 32.09 | 32.47 | 32.02 | 32.04 | 126,278 | +0.15(+0.46%) |
Oct 09, 2023 | 31.56 | 32.08 | 31.33 | 31.90 | 126,217 | +0.12(+0.37%) |
Oct 06, 2023 | 31.44 | 32.12 | 31.05 | 31.78 | 169,073 | -0.01(-0.03%) |
Oct 05, 2023 | 31.16 | 31.84 | 31.16 | 31.79 | 199,144 | +0.58(+1.87%) |
Oct 04, 2023 | 30.71 | 31.39 | 30.65 | 31.20 | 166,978 | +0.32(+1.04%) |
Oct 03, 2023 | 30.75 | 31.39 | 30.23 | 30.88 | 221,737 | -0.09(-0.28%) |