Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.00 | 39.09 | 38.53 | 38.80 | 748,431 | -0.45(-1.15%) |
Jun 06, 2024 | 39.29 | 39.51 | 39.00 | 39.25 | 858,067 | -0.28(-0.71%) |
Jun 05, 2024 | 39.15 | 39.95 | 38.69 | 39.53 | 857,487 | +0.58(+1.49%) |
Jun 04, 2024 | 38.80 | 39.04 | 38.08 | 38.95 | 783,303 | -0.05(-0.13%) |
Jun 03, 2024 | 38.26 | 39.12 | 38.26 | 39.00 | 795,733 | +0.52(+1.35%) |
May 31, 2024 | 38.86 | 38.93 | 38.07 | 38.48 | 833,943 | +0.02(+0.05%) |
May 30, 2024 | 37.84 | 38.66 | 37.54 | 38.46 | 929,764 | +1.21(+3.25%) |
May 29, 2024 | 37.40 | 37.50 | 36.98 | 37.25 | 709,669 | -0.66(-1.74%) |
May 28, 2024 | 38.01 | 38.79 | 37.67 | 37.91 | 1,293,558 | +0.43(+1.15%) |
May 24, 2024 | 37.12 | 37.53 | 36.85 | 37.48 | 789,920 | +0.66(+1.79%) |
May 23, 2024 | 37.31 | 37.31 | 36.54 | 36.82 | 805,432 | -0.29(-0.78%) |
May 22, 2024 | 37.38 | 37.57 | 36.97 | 37.11 | 1,329,107 | -0.48(-1.28%) |
May 21, 2024 | 38.34 | 38.58 | 37.56 | 37.59 | 863,674 | -0.71(-1.85%) |
May 20, 2024 | 38.07 | 38.43 | 37.50 | 38.30 | 1,441,143 | +0.13(+0.34%) |
May 17, 2024 | 38.72 | 38.88 | 38.14 | 38.17 | 2,775,450 | -2.23(-5.53%) |
May 16, 2024 | 40.71 | 40.85 | 39.87 | 40.41 | 977,935 | -0.32(-0.78%) |
May 15, 2024 | 40.47 | 40.96 | 39.82 | 40.72 | 1,698,542 | +0.98(+2.47%) |
May 14, 2024 | 39.32 | 40.44 | 39.12 | 39.74 | 1,744,238 | +0.88(+2.27%) |
May 13, 2024 | 37.61 | 38.98 | 37.54 | 38.86 | 1,505,670 | +1.47(+3.93%) |
May 10, 2024 | 36.66 | 37.51 | 36.49 | 37.39 | 2,525,594 | +1.58(+4.41%) |
May 09, 2024 | 36.24 | 37.62 | 35.24 | 35.81 | 3,360,156 | +2.08(+6.15%) |
May 08, 2024 | 33.58 | 34.02 | 33.50 | 33.73 | 1,518,374 | -0.05(-0.15%) |
May 07, 2024 | 34.31 | 34.56 | 33.64 | 33.78 | 1,116,135 | -0.61(-1.76%) |
May 06, 2024 | 33.78 | 34.68 | 33.70 | 34.39 | 1,321,514 | +0.95(+2.85%) |
May 03, 2024 | 33.89 | 34.46 | 33.25 | 33.43 | 949,038 | +0.20(+0.60%) |
May 02, 2024 | 33.96 | 34.15 | 33.21 | 33.24 | 526,263 | -0.35(-1.04%) |
May 01, 2024 | 34.10 | 34.28 | 33.44 | 33.58 | 683,028 | -0.70(-2.03%) |
Apr 30, 2024 | 34.23 | 34.71 | 34.04 | 34.28 | 698,950 | -0.23(-0.66%) |
Apr 29, 2024 | 35.17 | 35.42 | 34.35 | 34.51 | 604,462 | -0.60(-1.71%) |
Apr 26, 2024 | 34.63 | 35.22 | 34.58 | 35.11 | 726,235 | +0.47(+1.36%) |
Apr 25, 2024 | 34.78 | 35.06 | 34.53 | 34.64 | 1,086,362 | -0.42(-1.19%) |
Apr 24, 2024 | 34.99 | 35.28 | 34.72 | 35.05 | 858,954 | -0.18(-0.51%) |
Apr 23, 2024 | 34.40 | 35.38 | 34.36 | 35.23 | 762,624 | +1.16(+3.41%) |
Apr 22, 2024 | 33.87 | 34.12 | 33.55 | 34.07 | 713,405 | +0.31(+0.91%) |
Apr 19, 2024 | 33.36 | 33.87 | 33.36 | 33.76 | 576,052 | +0.19(+0.56%) |
Apr 18, 2024 | 33.48 | 33.93 | 33.19 | 33.57 | 559,730 | +0.33(+0.99%) |
Apr 17, 2024 | 34.22 | 34.36 | 32.97 | 33.25 | 696,152 | -0.74(-2.19%) |
Apr 16, 2024 | 33.36 | 34.05 | 32.85 | 33.99 | 1,027,476 | +0.61(+1.81%) |
Apr 15, 2024 | 33.19 | 33.78 | 33.16 | 33.38 | 609,571 | +0.17(+0.51%) |
Apr 12, 2024 | 33.56 | 33.95 | 32.82 | 33.22 | 947,217 | -0.39(-1.15%) |
Apr 11, 2024 | 34.33 | 34.33 | 33.28 | 33.60 | 770,911 | -0.60(-1.74%) |
Apr 10, 2024 | 34.01 | 34.28 | 33.30 | 34.20 | 1,054,012 | +0.02(+0.06%) |
Apr 09, 2024 | 34.31 | 34.48 | 34.00 | 34.18 | 693,342 | -0.08(-0.23%) |
Apr 08, 2024 | 34.00 | 34.69 | 34.00 | 34.26 | 817,884 | +0.21(+0.61%) |
Apr 05, 2024 | 34.45 | 34.78 | 33.88 | 34.05 | 1,088,525 | -0.60(-1.72%) |
Apr 04, 2024 | 36.98 | 37.16 | 34.59 | 34.65 | 1,179,992 | -2.15(-5.86%) |
Apr 03, 2024 | 36.71 | 37.39 | 36.51 | 36.80 | 1,191,181 | +0.13(+0.35%) |
Apr 02, 2024 | 36.21 | 36.82 | 35.91 | 36.67 | 1,181,450 | +0.33(+0.90%) |
Apr 01, 2024 | 36.35 | 36.71 | 36.09 | 36.34 | 751,893 | +0.45(+1.24%) |
Mar 28, 2024 | 36.22 | 35.94 | 35.86 | 35.90 | 582,207 | -0.22(-0.61%) |
Mar 27, 2024 | 34.70 | 36.16 | 34.63 | 36.12 | 745,641 | +1.78(+5.18%) |
Mar 26, 2024 | 34.27 | 34.71 | 34.22 | 34.34 | 749,880 | +0.13(+0.38%) |
Mar 25, 2024 | 34.62 | 34.98 | 34.15 | 34.21 | 825,589 | -0.23(-0.66%) |
Mar 22, 2024 | 35.19 | 35.19 | 34.37 | 34.44 | 984,602 | -0.54(-1.53%) |
Mar 21, 2024 | 35.45 | 35.73 | 34.80 | 34.97 | 1,025,579 | -1.24(-3.43%) |
Mar 20, 2024 | 35.77 | 36.47 | 35.67 | 36.21 | 593,136 | +0.33(+0.91%) |
Mar 19, 2024 | 35.31 | 35.91 | 35.02 | 35.89 | 594,224 | +0.49(+1.37%) |
Mar 18, 2024 | 35.35 | 35.61 | 35.06 | 35.40 | 703,801 | -0.11(-0.31%) |
Mar 15, 2024 | 35.47 | 36.03 | 35.40 | 35.51 | 965,260 | -0.20(-0.56%) |
Mar 14, 2024 | 36.24 | 36.35 | 35.44 | 35.71 | 416,673 | -0.70(-1.91%) |
Mar 13, 2024 | 35.91 | 37.00 | 35.90 | 36.40 | 635,648 | +0.50(+1.38%) |
Mar 12, 2024 | 36.05 | 36.39 | 35.72 | 35.91 | 624,143 | -0.15(-0.41%) |
Mar 11, 2024 | 36.35 | 36.39 | 35.35 | 36.06 | 725,811 | -0.60(-1.63%) |
Mar 08, 2024 | 36.63 | 37.24 | 36.35 | 36.65 | 1,136,136 | +0.20(+0.54%) |
Mar 07, 2024 | 36.75 | 36.81 | 36.13 | 36.45 | 534,947 | -0.26(-0.70%) |
Mar 06, 2024 | 35.65 | 36.74 | 35.32 | 36.71 | 1,028,387 | +1.11(+3.12%) |
Mar 05, 2024 | 34.51 | 35.85 | 34.41 | 35.60 | 822,034 | +0.91(+2.63%) |
Mar 04, 2024 | 34.85 | 35.71 | 34.54 | 34.69 | 867,223 | -0.21(-0.59%) |
Mar 01, 2024 | 34.99 | 35.23 | 34.38 | 34.89 | 693,114 | +0.03(+0.08%) |
Feb 29, 2024 | 35.06 | 35.42 | 34.40 | 34.86 | 783,287 | +0.16(+0.45%) |
Feb 28, 2024 | 34.62 | 35.26 | 34.59 | 34.71 | 530,696 | -0.26(-0.73%) |
Feb 27, 2024 | 35.40 | 35.62 | 34.60 | 34.96 | 813,180 | -0.18(-0.50%) |
Feb 26, 2024 | 35.35 | 35.83 | 35.13 | 35.14 | 747,628 | -0.19(-0.53%) |
Feb 23, 2024 | 34.81 | 35.35 | 34.43 | 35.33 | 1,202,867 | +0.51(+1.47%) |
Feb 22, 2024 | 34.61 | 35.73 | 33.92 | 34.81 | 1,932,680 | +1.08(+3.21%) |
Feb 21, 2024 | 34.04 | 34.58 | 33.42 | 33.73 | 1,498,464 | -0.52(-1.52%) |
Feb 20, 2024 | 34.29 | 34.85 | 34.11 | 34.25 | 1,207,841 | -0.17(-0.49%) |
Feb 16, 2024 | 34.18 | 35.09 | 33.79 | 34.42 | 909,004 | +0.02(+0.06%) |
Feb 15, 2024 | 33.35 | 34.48 | 33.35 | 34.40 | 984,433 | +1.09(+3.28%) |
Feb 14, 2024 | 34.04 | 34.04 | 33.12 | 33.31 | 594,285 | -0.36(-1.08%) |
Feb 13, 2024 | 33.90 | 34.15 | 33.30 | 33.67 | 728,341 | -0.99(-2.84%) |
Feb 12, 2024 | 34.69 | 35.28 | 34.59 | 34.66 | 657,716 | +0.06(+0.17%) |
Feb 09, 2024 | 35.10 | 35.10 | 34.16 | 34.60 | 689,497 | -0.52(-1.49%) |
Feb 08, 2024 | 33.94 | 35.23 | 33.69 | 35.12 | 1,047,177 | +1.42(+4.21%) |
Feb 07, 2024 | 33.79 | 33.95 | 33.23 | 33.70 | 713,828 | +0.11(+0.32%) |
Feb 06, 2024 | 33.82 | 34.36 | 33.42 | 33.59 | 840,981 | -0.10(-0.29%) |
Feb 05, 2024 | 34.40 | 34.59 | 33.63 | 33.69 | 851,145 | -1.21(-3.47%) |
Feb 02, 2024 | 34.72 | 35.21 | 34.17 | 34.90 | 579,822 | -0.32(-0.90%) |
Feb 01, 2024 | 34.05 | 35.25 | 34.05 | 35.22 | 833,183 | +1.35(+3.99%) |
Jan 31, 2024 | 34.13 | 34.79 | 33.81 | 33.87 | 1,009,971 | -0.18(-0.52%) |
Jan 30, 2024 | 34.00 | 34.29 | 33.70 | 34.05 | 603,103 | -0.30(-0.86%) |
Jan 29, 2024 | 33.15 | 34.36 | 33.10 | 34.34 | 673,891 | +1.27(+3.84%) |
Jan 26, 2024 | 33.45 | 33.47 | 32.92 | 33.07 | 677,805 | -0.06(-0.18%) |
Jan 25, 2024 | 33.31 | 33.37 | 32.64 | 33.13 | 516,845 | +0.26(+0.78%) |
Jan 24, 2024 | 33.66 | 33.66 | 32.77 | 32.87 | 571,804 | -0.38(-1.16%) |
Jan 23, 2024 | 32.97 | 33.73 | 32.97 | 33.26 | 994,837 | -0.31(-0.91%) |
Jan 22, 2024 | 32.65 | 33.66 | 32.28 | 33.56 | 1,020,863 | +1.34(+4.16%) |
Jan 19, 2024 | 32.33 | 32.34 | 31.83 | 32.22 | 596,227 | +0.04(+0.12%) |
Jan 18, 2024 | 31.92 | 32.18 | 31.40 | 32.18 | 664,278 | +0.51(+1.62%) |
Jan 17, 2024 | 31.10 | 31.70 | 30.78 | 31.67 | 814,614 | +0.03(+0.09%) |
Jan 16, 2024 | 31.56 | 31.81 | 30.92 | 31.64 | 1,127,463 | -0.28(-0.86%) |
Jan 12, 2024 | 32.73 | 32.82 | 31.82 | 31.92 | 1,232,171 | -0.68(-2.09%) |
Jan 11, 2024 | 33.75 | 33.81 | 32.40 | 32.60 | 708,376 | -1.13(-3.36%) |
Jan 10, 2024 | 33.71 | 33.93 | 33.40 | 33.73 | 561,339 | +0.14(+0.41%) |
Jan 09, 2024 | 33.41 | 33.85 | 33.39 | 33.59 | 518,419 | -0.29(-0.84%) |
Jan 08, 2024 | 32.99 | 34.00 | 32.99 | 33.88 | 668,633 | +0.94(+2.84%) |
Jan 05, 2024 | 32.62 | 33.72 | 32.62 | 32.94 | 1,074,608 | +0.00(+0.00%) |
Jan 04, 2024 | 32.69 | 33.23 | 32.17 | 32.94 | 761,100 | +0.24(+0.72%) |
Jan 03, 2024 | 33.82 | 33.82 | 32.66 | 32.70 | 884,028 | -1.15(-3.41%) |
Jan 02, 2024 | 34.50 | 34.90 | 33.72 | 33.86 | 1,112,221 | -0.64(-1.86%) |
Dec 29, 2023 | 34.72 | 34.97 | 34.22 | 34.50 | 746,969 | -0.31(-0.88%) |
Dec 28, 2023 | 35.37 | 35.65 | 34.75 | 34.80 | 790,274 | -0.82(-2.30%) |
Dec 27, 2023 | 35.46 | 35.74 | 35.22 | 35.62 | 617,816 | +0.23(+0.64%) |
Dec 26, 2023 | 35.28 | 35.52 | 35.00 | 35.40 | 965,657 | +0.19(+0.53%) |
Dec 22, 2023 | 35.01 | 35.28 | 34.72 | 35.21 | 636,693 | +0.23(+0.65%) |
Dec 21, 2023 | 35.45 | 35.89 | 34.53 | 34.98 | 865,850 | +0.79(+2.31%) |
Dec 20, 2023 | 34.67 | 35.40 | 34.18 | 34.19 | 813,108 | -0.48(-1.39%) |
Dec 19, 2023 | 34.05 | 34.68 | 34.03 | 34.68 | 840,481 | +1.04(+3.11%) |
Dec 18, 2023 | 33.63 | 34.15 | 33.04 | 33.63 | 599,353 | +0.05(+0.15%) |
Dec 15, 2023 | 33.93 | 34.01 | 33.08 | 33.58 | 1,848,838 | -0.28(-0.81%) |
Dec 14, 2023 | 33.37 | 33.95 | 33.14 | 33.86 | 1,348,889 | +0.92(+2.78%) |
Dec 13, 2023 | 32.44 | 32.95 | 31.79 | 32.94 | 859,402 | +0.60(+1.86%) |
Dec 12, 2023 | 32.84 | 32.84 | 32.21 | 32.34 | 780,325 | -0.52(-1.59%) |
Dec 11, 2023 | 32.78 | 33.01 | 32.45 | 32.86 | 756,492 | +0.08(+0.24%) |
Dec 08, 2023 | 33.19 | 33.41 | 32.68 | 32.78 | 671,319 | -0.53(-1.60%) |
Dec 07, 2023 | 32.84 | 33.33 | 32.54 | 33.32 | 613,368 | +0.59(+1.81%) |
Dec 06, 2023 | 32.10 | 33.10 | 32.10 | 32.72 | 723,113 | +0.95(+2.98%) |
Dec 05, 2023 | 32.46 | 32.67 | 31.76 | 31.78 | 682,888 | -0.75(-2.30%) |
Dec 04, 2023 | 32.39 | 33.47 | 32.37 | 32.53 | 986,954 | +0.12(+0.37%) |
Dec 01, 2023 | 30.82 | 32.57 | 30.51 | 32.41 | 1,226,966 | +1.52(+4.91%) |
Nov 30, 2023 | 31.34 | 31.40 | 30.74 | 30.89 | 902,297 | -0.51(-1.63%) |
Nov 29, 2023 | 31.99 | 32.26 | 31.21 | 31.40 | 920,760 | -0.35(-1.12%) |
Nov 28, 2023 | 32.03 | 32.05 | 31.55 | 31.76 | 556,834 | -0.25(-0.77%) |
Nov 27, 2023 | 31.92 | 32.03 | 31.53 | 32.01 | 745,765 | -0.03(-0.09%) |
Nov 24, 2023 | 32.10 | 32.21 | 31.74 | 32.03 | 288,744 | -0.13(-0.40%) |
Nov 22, 2023 | 32.06 | 32.68 | 31.76 | 32.16 | 609,580 | +0.43(+1.37%) |
Nov 21, 2023 | 32.05 | 32.23 | 31.65 | 31.73 | 670,911 | -0.52(-1.62%) |
Nov 20, 2023 | 32.11 | 32.48 | 31.96 | 32.25 | 613,354 | +0.16(+0.49%) |
Nov 17, 2023 | 32.12 | 32.49 | 31.89 | 32.09 | 712,990 | +0.40(+1.27%) |
Nov 16, 2023 | 32.30 | 32.55 | 31.51 | 31.69 | 771,956 | -0.92(-2.81%) |
Nov 15, 2023 | 32.08 | 32.96 | 32.07 | 32.61 | 888,522 | +0.51(+1.60%) |
Nov 14, 2023 | 31.50 | 32.55 | 31.05 | 32.09 | 1,147,765 | +1.43(+4.66%) |
Nov 13, 2023 | 29.97 | 30.73 | 29.76 | 30.67 | 918,931 | +0.63(+2.08%) |
Nov 10, 2023 | 29.96 | 30.09 | 29.57 | 30.04 | 814,137 | +0.10(+0.33%) |
Nov 09, 2023 | 29.85 | 30.17 | 29.61 | 29.94 | 786,685 | +0.28(+0.96%) |
Nov 08, 2023 | 30.01 | 30.25 | 29.35 | 29.66 | 640,658 | -0.38(-1.27%) |
Nov 07, 2023 | 30.14 | 30.36 | 29.64 | 30.04 | 931,007 | -0.06(-0.19%) |
Nov 06, 2023 | 30.48 | 30.85 | 29.97 | 30.10 | 1,111,660 | -0.27(-0.90%) |
Nov 03, 2023 | 30.02 | 31.27 | 29.97 | 30.37 | 1,163,867 | +0.83(+2.81%) |
Nov 02, 2023 | 29.04 | 30.28 | 28.59 | 29.54 | 2,175,064 | -0.61(-2.01%) |