Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 33.95 | 35.33 | 33.23 | 34.35 | 477,320 | +0.38(+1.12%) |
Jun 12, 2024 | 35.34 | 35.96 | 33.39 | 33.97 | 436,050 | +0.02(+0.06%) |
Jun 11, 2024 | 32.74 | 34.25 | 32.74 | 33.95 | 1,002,263 | +0.78(+2.35%) |
Jun 10, 2024 | 35.25 | 35.25 | 32.59 | 33.17 | 1,019,641 | -1.63(-4.68%) |
Jun 07, 2024 | 33.72 | 35.55 | 33.67 | 34.80 | 1,127,949 | +0.78(+2.29%) |
Jun 06, 2024 | 33.97 | 34.46 | 33.37 | 34.02 | 957,673 | -0.01(-0.03%) |
Jun 05, 2024 | 29.45 | 34.30 | 28.96 | 34.03 | 1,232,403 | +4.72(+16.10%) |
Jun 04, 2024 | 29.78 | 30.00 | 29.28 | 29.31 | 390,119 | -0.50(-1.68%) |
Jun 03, 2024 | 28.52 | 30.00 | 28.36 | 29.81 | 532,397 | +1.66(+5.90%) |
May 31, 2024 | 28.03 | 28.77 | 27.60 | 28.15 | 444,043 | +0.44(+1.59%) |
May 30, 2024 | 28.16 | 28.41 | 27.00 | 27.71 | 531,056 | -0.16(-0.57%) |
May 29, 2024 | 29.35 | 29.93 | 27.85 | 27.87 | 690,925 | -2.11(-7.04%) |
May 28, 2024 | 30.63 | 30.65 | 29.65 | 29.98 | 434,104 | -0.43(-1.41%) |
May 24, 2024 | 30.72 | 31.22 | 30.25 | 30.41 | 355,501 | -0.13(-0.43%) |
May 23, 2024 | 31.92 | 31.93 | 30.13 | 30.54 | 651,972 | -1.17(-3.69%) |
May 22, 2024 | 31.55 | 32.64 | 31.40 | 31.71 | 571,832 | +0.00(+0.00%) |
May 21, 2024 | 31.11 | 31.84 | 30.91 | 31.71 | 327,288 | +0.45(+1.44%) |
May 20, 2024 | 30.68 | 31.45 | 30.38 | 31.26 | 290,664 | +0.52(+1.69%) |
May 17, 2024 | 31.87 | 32.14 | 30.64 | 30.74 | 441,376 | -1.20(-3.76%) |
May 16, 2024 | 31.45 | 32.01 | 31.14 | 31.94 | 467,656 | +0.47(+1.49%) |
May 15, 2024 | 30.00 | 32.25 | 29.93 | 31.47 | 676,124 | +1.86(+6.28%) |
May 14, 2024 | 29.46 | 30.00 | 29.36 | 29.61 | 541,009 | +0.29(+0.99%) |
May 13, 2024 | 28.50 | 29.86 | 28.50 | 29.32 | 541,028 | +1.09(+3.86%) |
May 10, 2024 | 28.57 | 28.77 | 27.93 | 28.23 | 513,289 | -0.04(-0.14%) |
May 09, 2024 | 26.82 | 28.46 | 26.79 | 28.27 | 599,451 | +1.16(+4.28%) |
May 08, 2024 | 27.08 | 28.40 | 25.75 | 27.11 | 774,650 | +1.32(+5.12%) |
May 07, 2024 | 26.38 | 26.41 | 25.23 | 25.79 | 321,637 | -0.27(-1.04%) |
May 06, 2024 | 26.04 | 26.45 | 25.54 | 26.06 | 354,349 | -0.03(-0.11%) |
May 03, 2024 | 26.20 | 26.59 | 25.75 | 26.09 | 355,731 | +0.55(+2.15%) |
May 02, 2024 | 25.74 | 25.97 | 25.28 | 25.54 | 555,077 | -0.02(-0.08%) |
May 01, 2024 | 25.18 | 26.32 | 24.78 | 25.56 | 698,293 | +0.45(+1.79%) |
Apr 30, 2024 | 25.25 | 25.50 | 24.91 | 25.11 | 584,021 | -0.45(-1.76%) |
Apr 29, 2024 | 25.43 | 25.82 | 25.13 | 25.56 | 511,910 | +0.41(+1.63%) |
Apr 26, 2024 | 24.61 | 25.23 | 24.22 | 25.15 | 461,248 | +0.49(+1.99%) |
Apr 25, 2024 | 25.13 | 25.35 | 24.51 | 24.66 | 606,308 | -1.04(-4.05%) |
Apr 24, 2024 | 26.92 | 27.61 | 25.59 | 25.70 | 326,485 | -1.15(-4.28%) |
Apr 23, 2024 | 26.65 | 27.78 | 26.61 | 26.85 | 339,333 | +0.24(+0.90%) |
Apr 22, 2024 | 25.84 | 26.99 | 25.71 | 26.61 | 296,277 | +1.00(+3.90%) |
Apr 19, 2024 | 25.11 | 25.62 | 24.79 | 25.61 | 452,407 | +0.39(+1.55%) |
Apr 18, 2024 | 25.34 | 25.75 | 25.17 | 25.22 | 434,151 | -0.35(-1.37%) |
Apr 17, 2024 | 26.39 | 26.39 | 25.35 | 25.57 | 517,565 | -0.54(-2.07%) |
Apr 16, 2024 | 26.30 | 26.40 | 25.93 | 26.11 | 524,120 | -0.47(-1.77%) |
Apr 15, 2024 | 27.18 | 27.35 | 26.32 | 26.58 | 441,002 | -0.46(-1.70%) |
Apr 12, 2024 | 27.52 | 27.57 | 26.66 | 27.04 | 637,955 | -0.62(-2.24%) |
Apr 11, 2024 | 28.20 | 28.40 | 27.36 | 27.66 | 542,987 | -0.22(-0.79%) |
Apr 10, 2024 | 28.22 | 28.54 | 27.74 | 27.88 | 704,287 | -1.25(-4.29%) |
Apr 09, 2024 | 28.15 | 29.21 | 27.94 | 29.13 | 885,934 | +1.04(+3.70%) |
Apr 08, 2024 | 28.06 | 28.11 | 27.43 | 28.09 | 313,517 | +0.09(+0.32%) |
Apr 05, 2024 | 27.45 | 28.61 | 26.92 | 28.00 | 395,557 | +0.35(+1.27%) |
Apr 04, 2024 | 28.42 | 29.00 | 27.55 | 27.65 | 777,312 | -0.42(-1.50%) |
Apr 03, 2024 | 27.71 | 28.40 | 27.71 | 28.07 | 655,516 | +0.08(+0.29%) |
Apr 02, 2024 | 27.74 | 28.11 | 27.59 | 27.99 | 731,802 | -0.29(-1.03%) |
Apr 01, 2024 | 28.77 | 28.89 | 27.64 | 28.28 | 841,940 | -0.65(-2.25%) |
Mar 28, 2024 | 28.42 | 29.27 | 28.97 | 28.93 | 653,366 | +0.45(+1.58%) |
Mar 27, 2024 | 28.17 | 28.62 | 27.94 | 28.48 | 359,428 | +0.48(+1.71%) |
Mar 26, 2024 | 28.42 | 28.42 | 27.59 | 28.00 | 307,470 | +0.11(+0.39%) |
Mar 25, 2024 | 28.11 | 28.44 | 27.62 | 27.89 | 247,394 | -0.14(-0.50%) |
Mar 22, 2024 | 28.37 | 28.42 | 27.82 | 28.03 | 376,485 | -0.32(-1.13%) |
Mar 21, 2024 | 29.40 | 29.73 | 28.25 | 28.35 | 586,287 | -0.53(-1.84%) |
Mar 20, 2024 | 28.65 | 28.94 | 28.02 | 28.88 | 465,566 | +0.06(+0.21%) |
Mar 19, 2024 | 28.56 | 28.95 | 28.26 | 28.82 | 432,869 | +0.36(+1.26%) |
Mar 18, 2024 | 28.81 | 29.22 | 28.25 | 28.46 | 906,326 | -0.52(-1.79%) |
Mar 15, 2024 | 28.23 | 29.97 | 28.23 | 28.98 | 1,381,242 | +0.63(+2.22%) |
Mar 14, 2024 | 29.88 | 29.94 | 28.14 | 28.35 | 1,034,570 | -1.85(-6.13%) |
Mar 13, 2024 | 29.90 | 30.63 | 29.43 | 30.20 | 611,483 | +0.33(+1.10%) |
Mar 12, 2024 | 30.04 | 30.57 | 29.49 | 29.87 | 462,221 | -0.25(-0.83%) |
Mar 11, 2024 | 30.32 | 30.76 | 29.78 | 30.12 | 583,288 | -0.20(-0.66%) |
Mar 08, 2024 | 31.41 | 31.56 | 30.20 | 30.32 | 787,993 | -0.57(-1.85%) |
Mar 07, 2024 | 31.69 | 31.86 | 30.84 | 30.89 | 847,128 | -0.38(-1.22%) |
Mar 06, 2024 | 30.98 | 31.50 | 30.53 | 31.27 | 524,817 | +0.31(+1.00%) |
Mar 05, 2024 | 31.60 | 31.90 | 30.77 | 30.96 | 549,079 | -0.69(-2.18%) |
Mar 04, 2024 | 32.31 | 32.74 | 31.14 | 31.65 | 514,352 | -0.50(-1.56%) |
Mar 01, 2024 | 30.58 | 33.34 | 30.25 | 32.15 | 913,515 | +1.77(+5.83%) |
Feb 29, 2024 | 31.00 | 31.32 | 30.13 | 30.38 | 673,513 | -0.05(-0.16%) |
Feb 28, 2024 | 30.00 | 31.40 | 29.66 | 30.43 | 605,228 | +0.84(+2.84%) |
Feb 27, 2024 | 29.62 | 29.99 | 29.33 | 29.59 | 448,192 | +0.06(+0.20%) |
Feb 26, 2024 | 28.41 | 29.57 | 28.31 | 29.53 | 328,788 | +1.05(+3.69%) |
Feb 23, 2024 | 27.74 | 28.56 | 27.41 | 28.48 | 289,868 | +0.79(+2.85%) |
Feb 22, 2024 | 26.93 | 27.84 | 26.93 | 27.69 | 636,022 | +0.91(+3.40%) |
Feb 21, 2024 | 27.17 | 27.75 | 26.32 | 26.78 | 357,926 | -0.45(-1.65%) |
Feb 20, 2024 | 27.80 | 28.47 | 26.92 | 27.23 | 518,821 | -0.82(-2.92%) |
Feb 16, 2024 | 28.00 | 28.68 | 27.87 | 28.05 | 373,453 | -0.18(-0.64%) |
Feb 15, 2024 | 28.11 | 28.51 | 27.95 | 28.23 | 391,248 | +0.35(+1.26%) |
Feb 14, 2024 | 27.45 | 28.23 | 27.18 | 27.88 | 490,918 | +0.89(+3.30%) |
Feb 13, 2024 | 26.75 | 27.73 | 26.25 | 26.99 | 819,044 | -1.30(-4.60%) |
Feb 12, 2024 | 26.79 | 28.41 | 26.79 | 28.29 | 685,610 | +1.60(+5.99%) |
Feb 09, 2024 | 26.25 | 27.29 | 26.11 | 26.69 | 610,300 | +0.58(+2.22%) |
Feb 08, 2024 | 25.40 | 26.44 | 25.26 | 26.11 | 779,980 | +0.70(+2.75%) |
Feb 07, 2024 | 25.70 | 25.84 | 25.25 | 25.41 | 434,086 | -0.35(-1.36%) |
Feb 06, 2024 | 25.83 | 25.92 | 25.22 | 25.76 | 942,254 | -0.25(-0.96%) |
Feb 05, 2024 | 26.00 | 26.56 | 25.63 | 26.01 | 736,595 | -0.48(-1.81%) |
Feb 02, 2024 | 28.47 | 28.47 | 26.30 | 26.49 | 1,212,886 | -2.03(-7.12%) |
Feb 01, 2024 | 26.60 | 29.65 | 25.07 | 28.52 | 4,621,642 | +3.51(+14.03%) |
Jan 31, 2024 | 25.51 | 25.87 | 24.91 | 25.01 | 687,816 | -0.61(-2.38%) |
Jan 30, 2024 | 26.48 | 26.67 | 25.38 | 25.62 | 494,463 | -1.00(-3.76%) |
Jan 29, 2024 | 25.12 | 26.77 | 24.30 | 26.62 | 1,171,992 | +1.69(+6.78%) |
Jan 26, 2024 | 24.37 | 25.53 | 24.23 | 24.93 | 910,122 | +0.60(+2.47%) |
Jan 25, 2024 | 24.93 | 25.00 | 24.21 | 24.33 | 661,997 | -0.21(-0.86%) |
Jan 24, 2024 | 25.25 | 25.47 | 24.49 | 24.54 | 889,260 | -0.44(-1.76%) |
Jan 23, 2024 | 25.29 | 25.55 | 24.39 | 24.98 | 610,758 | -0.02(-0.08%) |
Jan 22, 2024 | 25.03 | 25.46 | 24.81 | 25.00 | 567,853 | +0.23(+0.93%) |
Jan 19, 2024 | 24.20 | 24.87 | 23.89 | 24.77 | 536,467 | +0.81(+3.38%) |
Jan 18, 2024 | 24.85 | 25.25 | 23.17 | 23.96 | 393,946 | -0.73(-2.96%) |
Jan 17, 2024 | 24.16 | 24.69 | 23.91 | 24.69 | 486,449 | +0.06(+0.24%) |
Jan 16, 2024 | 25.63 | 25.64 | 24.41 | 24.63 | 626,730 | -1.27(-4.90%) |
Jan 12, 2024 | 24.63 | 26.05 | 24.49 | 25.90 | 1,105,257 | +1.48(+6.06%) |
Jan 11, 2024 | 25.52 | 26.11 | 24.13 | 24.42 | 863,648 | -1.78(-6.79%) |
Jan 10, 2024 | 25.38 | 28.10 | 25.29 | 26.20 | 2,328,608 | +0.81(+3.19%) |
Jan 09, 2024 | 22.73 | 26.24 | 22.73 | 25.39 | 1,252,111 | +2.37(+10.30%) |
Jan 08, 2024 | 21.77 | 23.06 | 21.71 | 23.02 | 622,491 | +1.23(+5.64%) |
Jan 05, 2024 | 22.70 | 22.79 | 21.43 | 21.79 | 775,535 | -1.03(-4.51%) |
Jan 04, 2024 | 22.68 | 23.64 | 22.44 | 22.82 | 540,280 | +0.27(+1.20%) |
Jan 03, 2024 | 23.38 | 23.38 | 22.30 | 22.55 | 633,064 | -0.87(-3.71%) |
Jan 02, 2024 | 22.95 | 23.50 | 22.59 | 23.42 | 532,413 | +0.49(+2.14%) |
Dec 29, 2023 | 23.18 | 23.23 | 22.78 | 22.93 | 326,362 | -0.20(-0.86%) |
Dec 28, 2023 | 23.36 | 23.88 | 23.05 | 23.13 | 545,976 | -0.31(-1.32%) |
Dec 27, 2023 | 23.13 | 23.48 | 23.00 | 23.44 | 484,640 | +0.42(+1.82%) |
Dec 26, 2023 | 22.53 | 23.17 | 22.42 | 23.02 | 581,423 | +0.78(+3.51%) |
Dec 22, 2023 | 21.99 | 22.55 | 21.99 | 22.24 | 433,376 | +0.63(+2.92%) |
Dec 21, 2023 | 21.07 | 21.70 | 20.88 | 21.61 | 624,657 | +0.86(+4.14%) |
Dec 20, 2023 | 21.63 | 21.66 | 20.71 | 20.75 | 676,628 | -1.05(-4.82%) |
Dec 19, 2023 | 20.99 | 21.98 | 20.75 | 21.80 | 992,192 | +1.07(+5.16%) |
Dec 18, 2023 | 21.00 | 21.43 | 20.36 | 20.73 | 591,117 | -0.34(-1.61%) |
Dec 15, 2023 | 20.80 | 21.38 | 20.62 | 21.07 | 3,454,620 | +0.30(+1.44%) |
Dec 14, 2023 | 20.80 | 20.95 | 20.10 | 20.77 | 874,663 | +0.42(+2.06%) |
Dec 13, 2023 | 19.62 | 20.38 | 19.16 | 20.35 | 1,052,750 | +0.75(+3.83%) |
Dec 12, 2023 | 19.87 | 19.87 | 19.00 | 19.60 | 760,631 | -0.36(-1.80%) |
Dec 11, 2023 | 20.25 | 20.25 | 19.40 | 19.96 | 856,575 | -0.40(-1.96%) |
Dec 08, 2023 | 20.82 | 20.88 | 20.18 | 20.36 | 686,119 | -0.55(-2.63%) |
Dec 07, 2023 | 21.04 | 21.29 | 20.82 | 20.91 | 1,035,296 | -0.04(-0.19%) |
Dec 06, 2023 | 19.92 | 21.30 | 19.92 | 20.95 | 1,078,660 | +1.25(+6.35%) |
Dec 05, 2023 | 18.07 | 19.92 | 18.07 | 19.70 | 956,525 | +1.46(+8.00%) |
Dec 04, 2023 | 18.32 | 18.77 | 18.17 | 18.24 | 575,923 | -0.32(-1.72%) |
Dec 01, 2023 | 18.12 | 18.75 | 17.70 | 18.56 | 454,292 | +0.35(+1.92%) |
Nov 30, 2023 | 17.93 | 18.68 | 17.91 | 18.21 | 447,136 | +0.52(+2.94%) |
Nov 29, 2023 | 17.63 | 18.14 | 17.63 | 17.69 | 453,987 | +0.17(+0.97%) |
Nov 28, 2023 | 17.37 | 17.72 | 17.13 | 17.52 | 653,037 | +0.10(+0.57%) |
Nov 27, 2023 | 17.13 | 17.50 | 16.80 | 17.42 | 686,056 | +0.19(+1.10%) |
Nov 24, 2023 | 16.88 | 17.52 | 16.88 | 17.23 | 170,519 | +0.40(+2.38%) |
Nov 22, 2023 | 17.52 | 17.59 | 16.80 | 16.83 | 461,511 | -0.53(-3.05%) |
Nov 21, 2023 | 17.03 | 17.57 | 16.83 | 17.36 | 594,004 | +0.12(+0.70%) |
Nov 20, 2023 | 16.74 | 17.27 | 16.63 | 17.24 | 328,527 | +0.43(+2.56%) |
Nov 17, 2023 | 16.30 | 16.86 | 16.01 | 16.81 | 503,217 | +0.69(+4.28%) |
Nov 16, 2023 | 16.24 | 16.40 | 15.58 | 16.12 | 551,246 | -0.17(-1.04%) |
Nov 15, 2023 | 16.35 | 17.05 | 16.28 | 16.29 | 720,072 | -0.18(-1.09%) |
Nov 14, 2023 | 16.48 | 16.94 | 16.36 | 16.47 | 862,303 | +0.68(+4.31%) |
Nov 13, 2023 | 15.37 | 15.85 | 15.05 | 15.79 | 352,095 | +0.30(+1.94%) |
Nov 10, 2023 | 15.05 | 15.58 | 14.78 | 15.49 | 373,045 | +0.45(+2.99%) |
Nov 09, 2023 | 16.03 | 16.12 | 14.92 | 15.04 | 644,610 | -0.93(-5.82%) |
Nov 08, 2023 | 16.43 | 16.43 | 15.42 | 15.97 | 577,859 | -0.50(-3.04%) |
Nov 07, 2023 | 16.40 | 16.67 | 16.04 | 16.47 | 786,245 | +0.18(+1.10%) |
Nov 06, 2023 | 16.61 | 16.87 | 16.26 | 16.29 | 714,275 | -0.36(-2.16%) |
Nov 03, 2023 | 15.77 | 17.26 | 15.37 | 16.65 | 1,315,803 | +1.24(+8.05%) |
Nov 02, 2023 | 15.42 | 15.54 | 15.15 | 15.41 | 506,726 | +0.30(+1.99%) |
Nov 01, 2023 | 14.54 | 15.16 | 14.43 | 15.11 | 567,597 | +0.57(+3.92%) |
Oct 31, 2023 | 14.19 | 14.57 | 13.76 | 14.54 | 941,567 | +0.26(+1.82%) |
Oct 30, 2023 | 14.38 | 14.80 | 14.14 | 14.28 | 678,387 | +0.20(+1.42%) |
Oct 27, 2023 | 14.30 | 14.30 | 13.75 | 14.08 | 944,265 | -0.13(-0.91%) |
Oct 26, 2023 | 14.18 | 14.41 | 14.03 | 14.21 | 484,206 | +0.12(+0.85%) |
Oct 25, 2023 | 13.97 | 14.30 | 13.72 | 14.09 | 603,556 | -0.16(-1.12%) |
Oct 24, 2023 | 14.08 | 14.58 | 14.08 | 14.25 | 598,657 | +0.20(+1.42%) |
Oct 23, 2023 | 14.32 | 14.74 | 14.05 | 14.05 | 580,053 | -0.37(-2.57%) |
Oct 20, 2023 | 14.49 | 14.59 | 14.22 | 14.42 | 617,209 | +0.01(+0.07%) |
Oct 19, 2023 | 14.86 | 14.96 | 14.36 | 14.41 | 526,763 | -0.45(-3.03%) |
Oct 18, 2023 | 15.38 | 15.38 | 14.78 | 14.86 | 988,107 | -0.63(-4.07%) |
Oct 17, 2023 | 15.66 | 16.30 | 15.39 | 15.49 | 872,365 | -0.29(-1.84%) |
Oct 16, 2023 | 15.39 | 15.86 | 15.13 | 15.78 | 921,168 | +0.34(+2.20%) |
Oct 13, 2023 | 15.40 | 15.53 | 15.15 | 15.44 | 581,920 | +0.07(+0.46%) |
Oct 12, 2023 | 15.51 | 15.51 | 15.20 | 15.37 | 788,033 | -0.23(-1.47%) |
Oct 11, 2023 | 16.28 | 16.36 | 15.28 | 15.60 | 569,202 | -0.78(-4.76%) |
Oct 10, 2023 | 16.59 | 16.59 | 16.15 | 16.38 | 596,061 | -0.14(-0.85%) |
Oct 09, 2023 | 16.24 | 16.63 | 15.90 | 16.52 | 399,139 | +0.28(+1.72%) |
Oct 06, 2023 | 15.97 | 16.41 | 15.78 | 16.24 | 331,683 | +0.01(+0.06%) |
Oct 05, 2023 | 15.88 | 16.53 | 15.81 | 16.23 | 595,302 | +0.28(+1.76%) |
Oct 04, 2023 | 16.18 | 16.20 | 15.84 | 15.95 | 644,434 | -0.29(-1.79%) |
Oct 03, 2023 | 16.23 | 16.42 | 16.08 | 16.24 | 439,450 | -0.10(-0.61%) |