Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 41.91 | 42.09 | 41.70 | 42.09 | 5,483 | +0.32(+0.76%) |
Jun 17, 2024 | 41.09 | 41.87 | 41.09 | 41.77 | 8,747 | +0.66(+1.60%) |
Jun 14, 2024 | 41.00 | 41.11 | 41.00 | 41.11 | 2,567 | +0.02(+0.05%) |
Jun 13, 2024 | 41.14 | 41.15 | 40.88 | 41.09 | 7,386 | +0.43(+1.05%) |
Jun 12, 2024 | 40.24 | 40.73 | 40.24 | 40.66 | 8,084 | +0.79(+1.97%) |
Jun 11, 2024 | 39.76 | 39.88 | 39.62 | 39.88 | 2,830 | -0.03(-0.06%) |
Jun 10, 2024 | 39.33 | 39.91 | 39.33 | 39.90 | 3,313 | +0.35(+0.89%) |
Jun 07, 2024 | 39.47 | 39.76 | 39.47 | 39.55 | 1,330 | -0.02(-0.05%) |
Jun 06, 2024 | 39.67 | 39.74 | 39.50 | 39.57 | 3,384 | -0.25(-0.64%) |
Jun 05, 2024 | 39.27 | 39.82 | 39.22 | 39.82 | 1,072 | +0.93(+2.39%) |
Jun 04, 2024 | 38.80 | 38.91 | 38.61 | 38.89 | 5,492 | +0.03(+0.08%) |
Jun 03, 2024 | 39.20 | 39.20 | 38.49 | 38.86 | 6,550 | +0.02(+0.04%) |
May 31, 2024 | 39.25 | 39.25 | 38.30 | 38.85 | 3,609 | -0.10(-0.25%) |
May 30, 2024 | 39.24 | 39.29 | 38.86 | 38.94 | 1,900 | -0.44(-1.11%) |
May 29, 2024 | 39.23 | 39.53 | 39.23 | 39.38 | 2,992 | -0.27(-0.68%) |
May 28, 2024 | 39.79 | 39.79 | 39.38 | 39.65 | 3,235 | +0.14(+0.36%) |
May 24, 2024 | 39.19 | 39.52 | 39.19 | 39.51 | 565 | +0.51(+1.30%) |
May 23, 2024 | 39.74 | 39.80 | 39.00 | 39.00 | 2,695 | +0.00(+0.00%) |
May 22, 2024 | 39.15 | 39.15 | 38.91 | 39.00 | 3,358 | -0.23(-0.58%) |
May 21, 2024 | 39.11 | 39.23 | 39.11 | 39.23 | 526 | +0.19(+0.48%) |
May 20, 2024 | 38.87 | 39.04 | 38.87 | 39.04 | 3,787 | +0.45(+1.16%) |
May 17, 2024 | 38.44 | 38.60 | 38.44 | 38.60 | 791 | -0.06(-0.16%) |
May 16, 2024 | 38.99 | 38.99 | 38.66 | 38.66 | 2,152 | -0.20(-0.52%) |
May 15, 2024 | 38.11 | 38.94 | 38.11 | 38.86 | 6,881 | +0.90(+2.38%) |
May 14, 2024 | 37.65 | 37.96 | 37.65 | 37.96 | 3,337 | +0.39(+1.05%) |
May 13, 2024 | 37.95 | 37.95 | 37.57 | 37.57 | 2,729 | -0.11(-0.29%) |
May 10, 2024 | 37.72 | 37.80 | 37.68 | 37.68 | 1,431 | +0.14(+0.36%) |
May 09, 2024 | 37.59 | 37.71 | 37.44 | 37.54 | 2,927 | -0.02(-0.07%) |
May 08, 2024 | 37.47 | 37.56 | 37.47 | 37.56 | 1,301 | -0.09(-0.23%) |
May 07, 2024 | 37.63 | 37.85 | 37.58 | 37.65 | 8,749 | -0.32(-0.84%) |
May 06, 2024 | 37.47 | 37.97 | 37.47 | 37.97 | 29,304 | +0.85(+2.29%) |
May 03, 2024 | 37.15 | 37.15 | 36.93 | 37.12 | 2,187 | +0.57(+1.57%) |
May 02, 2024 | 36.14 | 36.55 | 36.02 | 36.55 | 2,726 | +0.48(+1.33%) |
May 01, 2024 | 36.11 | 36.71 | 35.91 | 36.07 | 11,837 | -0.50(-1.37%) |
Apr 30, 2024 | 37.27 | 37.27 | 36.56 | 36.57 | 2,249 | -0.74(-1.98%) |
Apr 29, 2024 | 37.03 | 37.31 | 37.02 | 37.31 | 1,624 | +0.38(+1.02%) |
Apr 26, 2024 | 36.61 | 37.02 | 36.61 | 36.93 | 1,303 | +0.42(+1.16%) |
Apr 25, 2024 | 36.04 | 36.52 | 36.04 | 36.51 | 3,522 | +0.24(+0.67%) |
Apr 24, 2024 | 36.53 | 36.63 | 36.16 | 36.26 | 4,756 | -0.03(-0.07%) |
Apr 23, 2024 | 36.05 | 36.38 | 36.05 | 36.29 | 1,494 | +0.90(+2.54%) |
Apr 22, 2024 | 35.21 | 35.62 | 34.93 | 35.39 | 18,449 | +0.34(+0.97%) |
Apr 19, 2024 | 35.80 | 35.80 | 35.05 | 35.05 | 888 | -1.08(-3.00%) |
Apr 18, 2024 | 36.33 | 36.33 | 36.13 | 36.13 | 987 | -0.40(-1.09%) |
Apr 17, 2024 | 36.54 | 36.63 | 36.53 | 36.53 | 2,004 | -0.57(-1.54%) |
Apr 16, 2024 | 36.95 | 37.16 | 36.92 | 37.10 | 2,072 | +0.12(+0.32%) |
Apr 15, 2024 | 37.98 | 37.98 | 36.95 | 36.98 | 4,223 | -0.73(-1.93%) |
Apr 12, 2024 | 38.15 | 38.15 | 37.70 | 37.71 | 1,686 | -0.80(-2.08%) |
Apr 11, 2024 | 37.92 | 38.51 | 37.92 | 38.51 | 2,556 | +0.64(+1.70%) |
Apr 10, 2024 | 37.83 | 37.97 | 37.81 | 37.87 | 3,911 | -0.35(-0.92%) |
Apr 09, 2024 | 38.69 | 38.69 | 37.91 | 38.22 | 2,332 | -0.17(-0.43%) |
Apr 08, 2024 | 38.58 | 38.58 | 38.31 | 38.38 | 3,540 | +0.07(+0.19%) |
Apr 05, 2024 | 37.85 | 38.38 | 37.81 | 38.31 | 891 | +0.51(+1.35%) |
Apr 04, 2024 | 38.94 | 38.94 | 37.80 | 37.80 | 3,072 | -0.74(-1.92%) |
Apr 03, 2024 | 38.23 | 38.70 | 38.23 | 38.54 | 2,434 | +0.30(+0.79%) |
Apr 02, 2024 | 37.94 | 38.24 | 37.93 | 38.24 | 2,444 | -0.42(-1.08%) |
Apr 01, 2024 | 38.80 | 38.80 | 38.50 | 38.65 | 76,678 | +0.01(+0.04%) |
Mar 28, 2024 | 38.46 | 38.73 | 38.46 | 38.64 | 38,910 | +0.02(+0.06%) |
Mar 27, 2024 | 38.78 | 38.78 | 38.36 | 38.62 | 2,267 | +0.02(+0.05%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.60 | 38.60 | 9,106 | -0.17(-0.45%) |
Mar 25, 2024 | 38.75 | 38.90 | 38.75 | 38.77 | 2,647 | -0.03(-0.07%) |
Mar 22, 2024 | 38.88 | 38.93 | 38.60 | 38.80 | 9,023 | -0.17(-0.44%) |
Mar 21, 2024 | 39.03 | 39.22 | 38.96 | 38.97 | 2,912 | +0.41(+1.07%) |
Mar 20, 2024 | 38.13 | 38.65 | 38.13 | 38.56 | 4,028 | +0.57(+1.49%) |
Mar 19, 2024 | 37.90 | 37.99 | 37.68 | 37.99 | 1,496 | -0.06(-0.17%) |
Mar 18, 2024 | 38.26 | 38.26 | 38.03 | 38.05 | 4,348 | +0.27(+0.71%) |
Mar 15, 2024 | 37.93 | 37.97 | 37.78 | 37.78 | 2,325 | -0.44(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.09 | 38.22 | 1,659 | -0.26(-0.68%) |
Mar 13, 2024 | 38.81 | 38.81 | 38.47 | 38.48 | 2,825 | -0.33(-0.84%) |
Mar 12, 2024 | 38.32 | 38.81 | 38.06 | 38.81 | 5,286 | +0.75(+1.98%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.87 | 38.06 | 9,094 | -0.44(-1.14%) |
Mar 08, 2024 | 39.35 | 39.52 | 38.50 | 38.50 | 9,042 | -0.61(-1.56%) |
Mar 07, 2024 | 38.83 | 39.11 | 38.76 | 39.11 | 5,402 | +0.57(+1.47%) |
Mar 06, 2024 | 38.78 | 38.78 | 38.41 | 38.54 | 7,154 | +0.42(+1.09%) |
Mar 05, 2024 | 38.66 | 38.66 | 37.93 | 38.12 | 5,433 | -0.75(-1.92%) |
Mar 04, 2024 | 39.00 | 39.06 | 38.84 | 38.87 | 9,003 | +0.01(+0.04%) |
Mar 01, 2024 | 38.25 | 38.89 | 38.25 | 38.86 | 8,162 | +0.65(+1.70%) |
Feb 29, 2024 | 38.01 | 38.21 | 37.92 | 38.21 | 3,500 | +0.47(+1.24%) |
Feb 28, 2024 | 37.88 | 37.88 | 37.71 | 37.74 | 4,139 | -0.20(-0.51%) |
Feb 27, 2024 | 38.12 | 38.12 | 37.80 | 37.93 | 8,964 | +0.00(+0.01%) |
Feb 26, 2024 | 37.92 | 38.05 | 37.92 | 37.93 | 6,641 | +0.17(+0.45%) |
Feb 23, 2024 | 38.00 | 38.00 | 37.56 | 37.76 | 4,953 | -0.05(-0.13%) |
Feb 22, 2024 | 37.32 | 37.81 | 37.32 | 37.81 | 3,182 | +1.39(+3.81%) |
Feb 21, 2024 | 36.41 | 36.43 | 36.30 | 36.42 | 2,418 | -0.36(-0.98%) |
Feb 20, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 1,884 | -0.64(-1.72%) |
Feb 16, 2024 | 37.81 | 37.81 | 37.40 | 37.43 | 1,052 | -0.36(-0.96%) |
Feb 15, 2024 | 37.80 | 37.82 | 37.69 | 37.79 | 8,472 | +0.14(+0.37%) |
Feb 14, 2024 | 37.31 | 37.65 | 37.26 | 37.65 | 3,551 | +0.74(+2.01%) |
Feb 13, 2024 | 36.69 | 37.16 | 36.47 | 36.91 | 3,735 | -0.60(-1.61%) |
Feb 12, 2024 | 37.70 | 37.90 | 37.47 | 37.51 | 4,422 | -0.20(-0.52%) |
Feb 09, 2024 | 37.41 | 37.71 | 37.41 | 37.71 | 4,718 | +0.36(+0.97%) |
Feb 08, 2024 | 37.14 | 37.41 | 37.14 | 37.34 | 2,028 | +0.21(+0.58%) |
Feb 07, 2024 | 36.76 | 37.19 | 36.76 | 37.13 | 5,082 | +0.60(+1.65%) |
Feb 06, 2024 | 36.58 | 36.58 | 36.33 | 36.53 | 3,439 | -0.09(-0.24%) |
Feb 05, 2024 | 36.65 | 36.65 | 36.45 | 36.62 | 5,450 | -0.04(-0.12%) |
Feb 02, 2024 | 35.92 | 36.72 | 35.92 | 36.66 | 4,100 | +0.92(+2.59%) |
Feb 01, 2024 | 35.55 | 35.77 | 35.55 | 35.74 | 6,067 | +0.51(+1.43%) |
Jan 31, 2024 | 35.45 | 35.57 | 35.23 | 35.23 | 5,291 | -0.65(-1.81%) |
Jan 30, 2024 | 35.84 | 35.94 | 35.84 | 35.88 | 3,316 | -0.06(-0.16%) |
Jan 29, 2024 | 35.65 | 35.94 | 35.65 | 35.94 | 3,076 | +0.40(+1.12%) |
Jan 26, 2024 | 35.54 | 35.68 | 35.49 | 35.54 | 1,623 | -0.11(-0.32%) |
Jan 25, 2024 | 35.87 | 35.87 | 35.48 | 35.65 | 3,114 | +0.00(+0.00%) |
Jan 24, 2024 | 35.39 | 35.97 | 35.39 | 35.65 | 30,640 | +0.44(+1.25%) |
Jan 23, 2024 | 35.22 | 35.22 | 35.01 | 35.21 | 3,665 | +0.02(+0.05%) |
Jan 22, 2024 | 35.20 | 35.28 | 35.14 | 35.19 | 4,598 | +0.12(+0.33%) |
Jan 19, 2024 | 34.52 | 35.07 | 34.52 | 35.07 | 1,316 | +0.65(+1.90%) |
Jan 18, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 568 | +0.39(+1.14%) |
Jan 17, 2024 | 33.93 | 34.03 | 33.86 | 34.03 | 815 | -0.13(-0.39%) |
Jan 16, 2024 | 34.04 | 34.33 | 34.04 | 34.16 | 2,351 | +0.12(+0.35%) |
Jan 12, 2024 | 34.03 | 34.07 | 34.03 | 34.04 | 1,287 | +0.01(+0.04%) |
Jan 11, 2024 | 33.98 | 34.03 | 33.67 | 34.03 | 1,305 | +0.20(+0.58%) |
Jan 10, 2024 | 33.50 | 33.89 | 33.50 | 33.83 | 2,840 | +0.33(+0.97%) |
Jan 09, 2024 | 33.23 | 33.61 | 33.23 | 33.50 | 1,604 | +0.10(+0.30%) |
Jan 08, 2024 | 32.77 | 33.42 | 32.77 | 33.40 | 2,148 | +0.75(+2.29%) |
Jan 05, 2024 | 32.55 | 32.80 | 32.55 | 32.66 | 1,233 | +0.09(+0.27%) |
Jan 04, 2024 | 32.57 | 32.81 | 32.57 | 32.57 | 3,492 | -0.07(-0.23%) |
Jan 03, 2024 | 32.72 | 32.77 | 32.64 | 32.64 | 2,819 | -0.17(-0.51%) |
Jan 02, 2024 | 32.97 | 32.97 | 32.74 | 32.81 | 22,270 | -0.46(-1.39%) |
Dec 29, 2023 | 33.25 | 33.29 | 33.19 | 33.27 | 1,448 | -0.09(-0.26%) |
Dec 28, 2023 | 33.34 | 33.41 | 33.34 | 33.36 | 569 | -0.00(-0.00%) |
Dec 27, 2023 | 33.37 | 33.37 | 33.20 | 33.36 | 9,574 | +0.04(+0.11%) |
Dec 26, 2023 | 33.30 | 33.36 | 33.26 | 33.32 | 3,728 | +0.07(+0.22%) |
Dec 22, 2023 | 33.32 | 33.32 | 33.25 | 33.25 | 2,199 | +0.09(+0.26%) |
Dec 21, 2023 | 32.98 | 33.17 | 32.98 | 33.17 | 716 | +0.34(+1.04%) |
Dec 20, 2023 | 33.15 | 33.36 | 32.82 | 32.83 | 6,136 | -0.44(-1.31%) |
Dec 19, 2023 | 33.20 | 33.26 | 33.18 | 33.26 | 1,677 | +0.13(+0.40%) |
Dec 18, 2023 | 33.14 | 33.14 | 33.08 | 33.13 | 3,647 | +0.15(+0.44%) |
Dec 15, 2023 | 33.04 | 33.04 | 32.88 | 32.99 | 2,032 | +0.14(+0.44%) |
Dec 14, 2023 | 32.93 | 33.04 | 32.84 | 32.84 | 1,860 | -0.01(-0.02%) |
Dec 13, 2023 | 32.79 | 32.93 | 32.78 | 32.85 | 1,817 | +0.11(+0.34%) |
Dec 12, 2023 | 32.69 | 32.74 | 32.68 | 32.74 | 1,940 | +0.05(+0.14%) |
Dec 11, 2023 | 32.49 | 32.69 | 32.49 | 32.69 | 11,588 | +0.20(+0.60%) |
Dec 08, 2023 | 32.20 | 32.49 | 32.20 | 32.49 | 1,562 | +0.16(+0.51%) |
Dec 07, 2023 | 32.29 | 32.33 | 32.29 | 32.33 | 844 | +0.30(+0.95%) |
Dec 06, 2023 | 32.21 | 32.21 | 32.00 | 32.03 | 5,122 | -0.10(-0.31%) |
Dec 05, 2023 | 31.96 | 32.13 | 31.96 | 32.13 | 2,459 | +0.07(+0.20%) |
Dec 04, 2023 | 31.94 | 32.06 | 31.94 | 32.06 | 1,662 | -0.13(-0.40%) |
Dec 01, 2023 | 31.77 | 32.19 | 31.77 | 32.19 | 23,621 | +0.46(+1.45%) |
Nov 30, 2023 | 31.73 | 31.77 | 31.66 | 31.73 | 1,549 | -0.04(-0.14%) |
Nov 29, 2023 | 31.99 | 31.99 | 31.77 | 31.77 | 335 | -0.19(-0.60%) |
Nov 28, 2023 | 31.89 | 31.97 | 31.89 | 31.97 | 407 | -0.07(-0.23%) |
Nov 27, 2023 | 32.04 | 32.08 | 32.04 | 32.04 | 518 | -0.01(-0.02%) |
Nov 24, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 149 | -0.03(-0.10%) |
Nov 22, 2023 | 32.05 | 32.08 | 32.05 | 32.08 | 2,159 | +0.12(+0.39%) |
Nov 21, 2023 | 31.97 | 31.97 | 31.96 | 31.96 | 1,308 | -0.04(-0.12%) |
Nov 20, 2023 | 31.73 | 32.06 | 31.73 | 31.99 | 3,456 | +0.27(+0.85%) |
Nov 17, 2023 | 31.73 | 31.73 | 31.71 | 31.73 | 517 | -0.06(-0.18%) |
Nov 16, 2023 | 31.77 | 31.79 | 31.76 | 31.78 | 975 | +0.03(+0.08%) |
Nov 15, 2023 | 31.81 | 31.81 | 31.76 | 31.76 | 286 | +0.01(+0.03%) |
Nov 14, 2023 | 31.40 | 31.75 | 31.40 | 31.75 | 543 | +0.66(+2.13%) |
Nov 13, 2023 | 30.85 | 31.14 | 30.85 | 31.08 | 5,283 | +0.02(+0.05%) |
Nov 10, 2023 | 30.78 | 31.07 | 30.78 | 31.07 | 1,532 | +0.60(+1.97%) |
Nov 09, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 1,846 | -0.22(-0.72%) |
Nov 08, 2023 | 30.62 | 30.70 | 30.62 | 30.69 | 3,959 | +0.14(+0.45%) |
Nov 07, 2023 | 30.55 | 30.62 | 30.55 | 30.55 | 3,864 | +0.17(+0.56%) |
Nov 06, 2023 | 30.37 | 30.38 | 30.34 | 30.38 | 4,009 | +0.08(+0.28%) |
Nov 03, 2023 | 29.89 | 30.39 | 29.89 | 30.30 | 9,000 | +0.55(+1.85%) |
Nov 02, 2023 | 29.68 | 29.75 | 29.68 | 29.75 | 3,154 | +0.47(+1.60%) |