Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 773,920 | -1.69(-4.20%) |
Jun 10, 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 434,215 | -0.94(-2.28%) |
Jun 07, 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 450,884 | +0.05(+0.12%) |
Jun 06, 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 433,312 | -0.25(-0.60%) |
Jun 05, 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 529,646 | +0.37(+0.90%) |
Jun 04, 2024 | 41.03 | 41.42 | 40.53 | 40.98 | 485,569 | -0.32(-0.77%) |
Jun 03, 2024 | 41.99 | 42.00 | 40.62 | 41.30 | 446,852 | -0.46(-1.10%) |
May 31, 2024 | 41.48 | 41.78 | 40.53 | 41.76 | 631,726 | +0.60(+1.46%) |
May 30, 2024 | 41.07 | 41.45 | 40.40 | 41.16 | 396,182 | +0.45(+1.11%) |
May 29, 2024 | 40.76 | 40.88 | 39.58 | 40.71 | 710,156 | -0.74(-1.79%) |
May 28, 2024 | 42.04 | 42.21 | 41.21 | 41.45 | 353,442 | -0.43(-1.03%) |
May 24, 2024 | 41.50 | 41.95 | 41.34 | 41.88 | 362,041 | +0.72(+1.75%) |
May 23, 2024 | 41.53 | 41.83 | 40.67 | 41.16 | 1,161,077 | -0.49(-1.18%) |
May 22, 2024 | 42.17 | 42.73 | 41.59 | 41.65 | 1,292,721 | -0.88(-2.07%) |
May 21, 2024 | 41.34 | 42.68 | 41.16 | 42.53 | 582,330 | +1.10(+2.66%) |
May 20, 2024 | 41.84 | 42.06 | 41.43 | 41.43 | 750,714 | -0.13(-0.31%) |
May 17, 2024 | 40.72 | 41.73 | 40.16 | 41.56 | 681,188 | +1.00(+2.47%) |
May 16, 2024 | 42.19 | 42.35 | 38.92 | 40.56 | 1,603,082 | -1.60(-3.80%) |
May 15, 2024 | 41.79 | 42.40 | 41.61 | 42.16 | 994,835 | +0.66(+1.59%) |
May 14, 2024 | 41.90 | 42.00 | 40.91 | 41.50 | 1,244,363 | +0.00(+0.00%) |
May 13, 2024 | 41.68 | 41.78 | 40.55 | 41.50 | 1,099,860 | +0.81(+1.99%) |
May 10, 2024 | 40.46 | 40.78 | 39.81 | 40.69 | 720,269 | +0.43(+1.07%) |
May 09, 2024 | 39.91 | 40.30 | 39.35 | 40.26 | 601,497 | +0.49(+1.23%) |
May 08, 2024 | 39.35 | 39.86 | 39.35 | 39.77 | 1,254,581 | +0.00(+0.00%) |
May 07, 2024 | 40.27 | 41.06 | 39.75 | 39.77 | 515,219 | -0.41(-1.01%) |
May 06, 2024 | 40.98 | 41.17 | 39.99 | 40.18 | 705,715 | -0.42(-1.03%) |
May 03, 2024 | 41.57 | 41.57 | 39.88 | 40.60 | 770,049 | -0.40(-0.97%) |
May 02, 2024 | 40.05 | 41.16 | 38.77 | 40.99 | 1,178,283 | +2.82(+7.37%) |
May 01, 2024 | 36.37 | 38.87 | 36.11 | 38.18 | 1,019,822 | +1.46(+3.98%) |
Apr 30, 2024 | 37.44 | 37.69 | 36.54 | 36.72 | 772,655 | -1.09(-2.89%) |
Apr 29, 2024 | 37.05 | 37.89 | 36.63 | 37.81 | 556,919 | +1.03(+2.81%) |
Apr 26, 2024 | 36.41 | 38.69 | 36.31 | 36.78 | 1,005,336 | +0.32(+0.87%) |
Apr 25, 2024 | 33.40 | 36.73 | 33.40 | 36.46 | 1,453,151 | +1.11(+3.15%) |
Apr 24, 2024 | 35.35 | 35.65 | 34.58 | 35.34 | 947,336 | -0.32(-0.89%) |
Apr 23, 2024 | 33.90 | 35.78 | 33.90 | 35.66 | 792,106 | +1.62(+4.76%) |
Apr 22, 2024 | 34.43 | 34.67 | 33.71 | 34.04 | 1,398,992 | -0.26(-0.75%) |
Apr 19, 2024 | 33.09 | 34.66 | 33.09 | 34.30 | 989,858 | +1.27(+3.86%) |
Apr 18, 2024 | 32.29 | 33.68 | 32.08 | 33.03 | 890,725 | +0.96(+3.01%) |
Apr 17, 2024 | 34.00 | 34.00 | 31.93 | 32.06 | 670,132 | -1.30(-3.91%) |
Apr 16, 2024 | 33.22 | 33.52 | 32.64 | 33.36 | 877,418 | -0.25(-0.74%) |
Apr 15, 2024 | 34.50 | 34.76 | 33.56 | 33.61 | 686,279 | -0.49(-1.43%) |
Apr 12, 2024 | 34.46 | 34.64 | 33.85 | 34.10 | 472,189 | -0.66(-1.89%) |
Apr 11, 2024 | 35.04 | 35.46 | 34.22 | 34.76 | 605,541 | -0.44(-1.24%) |
Apr 10, 2024 | 34.99 | 35.67 | 34.57 | 35.19 | 490,137 | -0.81(-2.24%) |
Apr 09, 2024 | 35.96 | 36.40 | 35.59 | 36.00 | 409,818 | -0.28(-0.77%) |
Apr 08, 2024 | 35.46 | 37.01 | 35.46 | 36.28 | 556,330 | +0.98(+2.79%) |
Apr 05, 2024 | 35.27 | 35.48 | 34.50 | 35.29 | 702,914 | -0.13(-0.37%) |
Apr 04, 2024 | 36.57 | 36.77 | 35.22 | 35.42 | 779,030 | +0.22(+0.62%) |
Apr 03, 2024 | 34.66 | 35.77 | 34.66 | 35.20 | 530,240 | +0.40(+1.14%) |
Apr 02, 2024 | 35.60 | 36.00 | 34.57 | 34.81 | 731,518 | -0.98(-2.75%) |
Apr 01, 2024 | 37.17 | 37.29 | 35.61 | 35.79 | 674,486 | -1.25(-3.38%) |
Mar 28, 2024 | 37.07 | 37.76 | 36.73 | 37.04 | 407,748 | -0.38(-1.01%) |
Mar 27, 2024 | 37.24 | 37.55 | 36.67 | 37.42 | 562,352 | +0.65(+1.76%) |
Mar 26, 2024 | 35.63 | 37.08 | 35.63 | 36.78 | 1,063,940 | +1.26(+3.56%) |
Mar 25, 2024 | 35.41 | 36.02 | 34.83 | 35.51 | 460,680 | +0.11(+0.31%) |
Mar 22, 2024 | 38.03 | 38.08 | 35.36 | 35.40 | 1,053,032 | -2.88(-7.53%) |
Mar 21, 2024 | 40.39 | 40.65 | 37.50 | 38.29 | 1,115,384 | -1.66(-4.16%) |
Mar 20, 2024 | 38.81 | 40.24 | 38.39 | 39.95 | 976,883 | +1.02(+2.63%) |
Mar 19, 2024 | 38.25 | 39.28 | 38.17 | 38.92 | 696,252 | +0.76(+1.98%) |
Mar 18, 2024 | 36.82 | 38.25 | 36.62 | 38.17 | 797,942 | +1.17(+3.17%) |
Mar 15, 2024 | 36.81 | 37.77 | 36.57 | 36.99 | 1,193,897 | -0.41(-1.09%) |
Mar 14, 2024 | 38.24 | 38.53 | 36.89 | 37.40 | 1,055,998 | -0.82(-2.13%) |
Mar 13, 2024 | 36.30 | 38.29 | 36.30 | 38.22 | 1,527,719 | +1.73(+4.74%) |
Mar 12, 2024 | 36.37 | 36.71 | 35.68 | 36.49 | 989,178 | +0.18(+0.49%) |
Mar 11, 2024 | 38.20 | 38.59 | 36.15 | 36.31 | 1,067,584 | -2.41(-6.22%) |
Mar 08, 2024 | 37.66 | 38.98 | 37.45 | 38.72 | 2,091,805 | +1.47(+3.95%) |
Mar 07, 2024 | 37.52 | 37.91 | 36.98 | 37.24 | 580,963 | -0.12(-0.32%) |
Mar 06, 2024 | 37.87 | 38.21 | 37.01 | 37.36 | 539,128 | -0.25(-0.66%) |
Mar 05, 2024 | 36.84 | 38.60 | 36.71 | 37.61 | 1,231,385 | +0.41(+1.10%) |
Mar 04, 2024 | 38.04 | 38.39 | 37.03 | 37.20 | 595,844 | -0.88(-2.30%) |
Mar 01, 2024 | 38.16 | 38.38 | 37.74 | 38.08 | 836,399 | +0.00(+0.00%) |
Feb 29, 2024 | 37.79 | 38.43 | 37.49 | 38.08 | 775,286 | +0.84(+2.24%) |
Feb 28, 2024 | 36.48 | 37.58 | 36.48 | 37.24 | 492,605 | +0.22(+0.59%) |
Feb 27, 2024 | 36.94 | 37.51 | 36.69 | 37.02 | 607,685 | +0.48(+1.31%) |
Feb 26, 2024 | 36.34 | 36.89 | 36.20 | 36.55 | 584,718 | -0.04(-0.11%) |
Feb 23, 2024 | 36.65 | 37.00 | 36.30 | 36.59 | 415,641 | +0.08(+0.22%) |
Feb 22, 2024 | 36.45 | 36.81 | 36.16 | 36.51 | 584,123 | +0.09(+0.25%) |
Feb 21, 2024 | 38.36 | 38.51 | 36.16 | 36.42 | 919,690 | -1.11(-2.97%) |
Feb 20, 2024 | 36.57 | 38.10 | 36.23 | 37.53 | 656,285 | +0.53(+1.42%) |
Feb 16, 2024 | 37.16 | 37.71 | 36.57 | 37.00 | 516,015 | -0.37(-0.98%) |
Feb 15, 2024 | 37.15 | 37.86 | 36.92 | 37.37 | 643,605 | +0.26(+0.70%) |
Feb 14, 2024 | 36.97 | 37.38 | 35.98 | 37.11 | 493,394 | +0.70(+1.91%) |
Feb 13, 2024 | 35.99 | 36.92 | 35.59 | 36.42 | 892,720 | -0.76(-2.03%) |
Feb 12, 2024 | 35.51 | 37.48 | 35.44 | 37.17 | 650,452 | +1.90(+5.39%) |
Feb 09, 2024 | 35.12 | 35.47 | 34.42 | 35.27 | 496,702 | +0.14(+0.40%) |
Feb 08, 2024 | 34.03 | 35.21 | 33.52 | 35.13 | 433,483 | +0.90(+2.61%) |
Feb 07, 2024 | 33.94 | 34.27 | 33.24 | 34.24 | 445,169 | +0.35(+1.02%) |
Feb 06, 2024 | 33.81 | 34.41 | 33.59 | 33.89 | 408,496 | -0.04(-0.12%) |
Feb 05, 2024 | 34.48 | 34.50 | 33.61 | 33.93 | 640,444 | -1.17(-3.32%) |
Feb 02, 2024 | 35.49 | 35.60 | 34.90 | 35.10 | 520,585 | -0.82(-2.28%) |
Feb 01, 2024 | 36.30 | 36.80 | 34.59 | 35.92 | 564,280 | +0.06(+0.17%) |
Jan 31, 2024 | 36.03 | 37.23 | 35.62 | 35.86 | 925,346 | -0.41(-1.12%) |
Jan 30, 2024 | 35.93 | 36.33 | 35.62 | 36.27 | 818,103 | +0.45(+1.24%) |
Jan 29, 2024 | 35.07 | 35.83 | 34.61 | 35.82 | 1,279,055 | +0.75(+2.14%) |
Jan 26, 2024 | 32.77 | 35.66 | 32.74 | 35.07 | 2,340,031 | +2.81(+8.70%) |
Jan 25, 2024 | 28.55 | 32.65 | 27.68 | 32.26 | 1,974,797 | +2.11(+6.98%) |
Jan 24, 2024 | 30.83 | 31.27 | 29.82 | 30.16 | 1,102,892 | -0.25(-0.81%) |
Jan 23, 2024 | 31.05 | 31.31 | 30.36 | 30.40 | 541,111 | -0.27(-0.87%) |
Jan 22, 2024 | 30.16 | 31.05 | 30.16 | 30.67 | 755,690 | +0.80(+2.68%) |
Jan 19, 2024 | 29.28 | 30.01 | 28.79 | 29.87 | 772,771 | +0.76(+2.62%) |
Jan 18, 2024 | 29.53 | 29.58 | 28.68 | 29.11 | 1,068,849 | -0.66(-2.23%) |
Jan 17, 2024 | 29.96 | 30.32 | 29.58 | 29.77 | 815,583 | -0.97(-3.15%) |
Jan 16, 2024 | 30.75 | 30.99 | 30.33 | 30.74 | 681,780 | -0.33(-1.05%) |
Jan 12, 2024 | 32.78 | 32.88 | 31.04 | 31.07 | 486,125 | -1.30(-4.00%) |
Jan 11, 2024 | 32.10 | 32.40 | 31.65 | 32.36 | 900,052 | +0.23(+0.71%) |
Jan 10, 2024 | 31.86 | 32.44 | 31.86 | 32.13 | 465,395 | -0.33(-1.01%) |
Jan 09, 2024 | 31.99 | 32.63 | 31.66 | 32.46 | 1,513,418 | -0.73(-2.20%) |
Jan 08, 2024 | 32.18 | 33.21 | 31.94 | 33.19 | 576,512 | +1.05(+3.26%) |
Jan 05, 2024 | 30.66 | 32.41 | 30.66 | 32.14 | 455,482 | +0.98(+3.14%) |
Jan 04, 2024 | 31.76 | 31.76 | 31.02 | 31.16 | 417,888 | -0.35(-1.10%) |
Jan 03, 2024 | 31.64 | 32.28 | 31.06 | 31.51 | 718,989 | -1.11(-3.39%) |
Jan 02, 2024 | 32.04 | 33.35 | 31.98 | 32.62 | 687,038 | +0.05(+0.15%) |
Dec 29, 2023 | 33.19 | 33.42 | 32.52 | 32.57 | 507,291 | -0.65(-1.96%) |
Dec 28, 2023 | 33.05 | 33.33 | 32.83 | 33.22 | 486,100 | +0.08(+0.24%) |
Dec 27, 2023 | 33.36 | 33.50 | 32.98 | 33.14 | 458,431 | -0.20(-0.59%) |
Dec 26, 2023 | 33.38 | 33.53 | 33.10 | 33.34 | 485,436 | -0.11(-0.32%) |
Dec 22, 2023 | 33.69 | 34.19 | 33.09 | 33.45 | 687,152 | -0.34(-1.00%) |
Dec 21, 2023 | 32.59 | 33.83 | 32.59 | 33.78 | 766,032 | +1.62(+5.04%) |
Dec 20, 2023 | 33.45 | 33.71 | 32.15 | 32.16 | 751,164 | -1.31(-3.90%) |
Dec 19, 2023 | 32.96 | 33.73 | 32.69 | 33.47 | 815,213 | +0.87(+2.67%) |
Dec 18, 2023 | 32.66 | 33.47 | 32.46 | 32.60 | 833,393 | -0.42(-1.26%) |
Dec 15, 2023 | 33.70 | 33.78 | 32.64 | 33.01 | 1,482,834 | -0.60(-1.79%) |
Dec 14, 2023 | 33.60 | 34.77 | 33.26 | 33.62 | 1,150,059 | +0.91(+2.78%) |
Dec 13, 2023 | 30.27 | 33.09 | 29.80 | 32.71 | 1,655,443 | +1.36(+4.35%) |
Dec 12, 2023 | 30.82 | 31.70 | 30.61 | 31.34 | 719,852 | +0.42(+1.34%) |
Dec 11, 2023 | 30.28 | 31.11 | 29.93 | 30.93 | 655,058 | +0.58(+1.92%) |
Dec 08, 2023 | 30.18 | 30.84 | 30.04 | 30.34 | 585,888 | -0.23(-0.74%) |
Dec 07, 2023 | 29.21 | 30.63 | 29.14 | 30.57 | 1,191,782 | +1.59(+5.49%) |
Dec 06, 2023 | 29.39 | 30.23 | 28.84 | 28.98 | 587,259 | +0.04(+0.14%) |
Dec 05, 2023 | 28.79 | 28.98 | 28.15 | 28.94 | 626,317 | -0.04(-0.14%) |
Dec 04, 2023 | 28.50 | 29.58 | 28.44 | 28.98 | 790,503 | +0.06(+0.21%) |
Dec 01, 2023 | 27.63 | 29.48 | 27.52 | 28.92 | 659,854 | +1.14(+4.09%) |
Nov 30, 2023 | 27.47 | 27.90 | 27.14 | 27.78 | 605,967 | +0.50(+1.85%) |
Nov 29, 2023 | 27.59 | 28.13 | 27.20 | 27.28 | 552,651 | -0.08(-0.29%) |
Nov 28, 2023 | 26.42 | 27.39 | 26.28 | 27.36 | 558,322 | +0.84(+3.17%) |
Nov 27, 2023 | 26.79 | 27.24 | 26.30 | 26.52 | 480,684 | -0.40(-1.47%) |
Nov 24, 2023 | 27.00 | 27.01 | 26.54 | 26.91 | 143,079 | +0.09(+0.33%) |
Nov 22, 2023 | 26.60 | 27.10 | 26.53 | 26.82 | 390,810 | +0.34(+1.27%) |
Nov 21, 2023 | 26.81 | 26.81 | 26.41 | 26.49 | 448,890 | -0.64(-2.37%) |
Nov 20, 2023 | 27.08 | 27.34 | 26.79 | 27.13 | 457,030 | -0.03(-0.11%) |
Nov 17, 2023 | 26.40 | 27.18 | 26.35 | 27.16 | 708,291 | +1.12(+4.29%) |
Nov 16, 2023 | 27.77 | 27.77 | 25.97 | 26.04 | 870,373 | -1.84(-6.60%) |
Nov 15, 2023 | 26.65 | 27.93 | 26.65 | 27.88 | 1,138,652 | +0.75(+2.77%) |
Nov 14, 2023 | 27.75 | 28.62 | 27.06 | 27.13 | 801,051 | +0.62(+2.35%) |
Nov 13, 2023 | 26.95 | 27.26 | 26.48 | 26.51 | 333,535 | -0.78(-2.86%) |
Nov 10, 2023 | 27.03 | 27.35 | 26.64 | 27.29 | 647,682 | +0.44(+1.66%) |
Nov 09, 2023 | 27.95 | 27.95 | 26.65 | 26.84 | 574,103 | -0.79(-2.88%) |
Nov 08, 2023 | 28.14 | 28.41 | 27.51 | 27.64 | 549,322 | -0.50(-1.78%) |
Nov 07, 2023 | 28.51 | 28.90 | 27.99 | 28.14 | 530,841 | -0.72(-2.48%) |
Nov 06, 2023 | 28.57 | 28.97 | 28.21 | 28.85 | 678,632 | +0.18(+0.62%) |
Nov 03, 2023 | 29.17 | 29.95 | 28.60 | 28.68 | 765,514 | +0.37(+1.32%) |
Nov 02, 2023 | 26.72 | 28.32 | 26.71 | 28.31 | 832,016 | +2.10(+8.01%) |
Nov 01, 2023 | 26.33 | 26.75 | 25.59 | 26.21 | 1,016,330 | -0.31(-1.18%) |
Oct 31, 2023 | 26.85 | 26.99 | 26.41 | 26.52 | 536,810 | -0.11(-0.41%) |
Oct 30, 2023 | 26.74 | 27.03 | 26.14 | 26.63 | 406,132 | +0.36(+1.38%) |
Oct 27, 2023 | 26.59 | 26.97 | 25.95 | 26.26 | 719,174 | -0.68(-2.51%) |
Oct 26, 2023 | 27.86 | 28.98 | 26.75 | 26.94 | 1,265,860 | -0.35(-1.29%) |
Oct 25, 2023 | 27.62 | 27.82 | 27.17 | 27.29 | 758,494 | -0.59(-2.11%) |
Oct 24, 2023 | 28.71 | 28.92 | 27.85 | 27.88 | 350,012 | -0.21(-0.73%) |
Oct 23, 2023 | 27.91 | 28.68 | 27.79 | 28.09 | 584,724 | -0.02(-0.07%) |
Oct 20, 2023 | 28.75 | 29.01 | 28.09 | 28.11 | 486,731 | -0.76(-2.62%) |
Oct 19, 2023 | 29.44 | 29.85 | 28.71 | 28.86 | 513,782 | -0.96(-3.22%) |
Oct 18, 2023 | 30.22 | 30.47 | 29.72 | 29.83 | 371,392 | -0.98(-3.18%) |
Oct 17, 2023 | 29.69 | 30.99 | 29.53 | 30.81 | 590,734 | +0.77(+2.55%) |
Oct 16, 2023 | 30.30 | 30.50 | 29.81 | 30.04 | 450,436 | +0.15(+0.49%) |
Oct 13, 2023 | 31.64 | 31.72 | 29.40 | 29.89 | 783,166 | -1.49(-4.75%) |
Oct 12, 2023 | 31.70 | 31.70 | 30.81 | 31.39 | 413,223 | -0.29(-0.93%) |
Oct 11, 2023 | 30.63 | 31.79 | 30.63 | 31.68 | 470,348 | +0.62(+1.99%) |
Oct 10, 2023 | 30.62 | 31.48 | 30.26 | 31.06 | 615,559 | +0.72(+2.36%) |
Oct 09, 2023 | 29.60 | 30.89 | 29.60 | 30.35 | 374,604 | +0.27(+0.91%) |
Oct 06, 2023 | 28.69 | 30.41 | 28.65 | 30.07 | 620,797 | +1.05(+3.62%) |
Oct 05, 2023 | 29.99 | 30.25 | 28.97 | 29.02 | 887,197 | -1.73(-5.62%) |
Oct 04, 2023 | 30.97 | 31.30 | 30.13 | 30.75 | 562,121 | -0.02(-0.06%) |
Oct 03, 2023 | 31.91 | 32.34 | 30.76 | 30.77 | 1,068,500 | -2.12(-6.44%) |