Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 30.45 | 30.45 | 29.01 | 29.11 | 1,272,387 | -1.54(-5.02%) |
Jun 10, 2024 | 30.79 | 31.44 | 30.38 | 30.65 | 2,025,251 | -0.15(-0.49%) |
Jun 07, 2024 | 30.83 | 31.35 | 30.76 | 30.80 | 803,906 | -0.31(-1.00%) |
Jun 06, 2024 | 31.76 | 32.28 | 31.07 | 31.11 | 898,499 | -0.65(-2.05%) |
Jun 05, 2024 | 31.68 | 32.09 | 31.24 | 31.76 | 676,829 | +0.15(+0.47%) |
Jun 04, 2024 | 31.70 | 32.23 | 31.46 | 31.61 | 2,187,909 | -0.25(-0.78%) |
Jun 03, 2024 | 30.48 | 32.13 | 30.48 | 31.86 | 1,228,927 | +0.96(+3.11%) |
May 31, 2024 | 30.87 | 31.34 | 30.40 | 30.90 | 1,258,460 | +0.10(+0.32%) |
May 30, 2024 | 29.64 | 30.94 | 29.33 | 30.80 | 1,293,726 | +1.20(+4.05%) |
May 29, 2024 | 28.42 | 29.63 | 28.42 | 29.60 | 1,121,624 | +0.73(+2.53%) |
May 28, 2024 | 28.94 | 29.50 | 28.71 | 28.87 | 986,048 | +0.56(+1.98%) |
May 24, 2024 | 28.28 | 28.60 | 27.92 | 28.31 | 814,733 | -0.20(-0.70%) |
May 23, 2024 | 28.91 | 29.57 | 28.27 | 28.51 | 1,207,160 | +0.39(+1.39%) |
May 22, 2024 | 27.34 | 28.31 | 27.28 | 28.12 | 901,970 | +0.74(+2.70%) |
May 21, 2024 | 26.85 | 27.48 | 26.66 | 27.38 | 2,602,704 | +0.40(+1.48%) |
May 20, 2024 | 27.42 | 27.79 | 26.94 | 26.98 | 1,204,658 | -0.56(-2.03%) |
May 17, 2024 | 28.23 | 28.23 | 27.03 | 27.54 | 835,428 | +0.05(+0.18%) |
May 16, 2024 | 26.35 | 27.51 | 26.35 | 27.49 | 968,059 | +1.02(+3.85%) |
May 15, 2024 | 26.62 | 26.74 | 26.02 | 26.47 | 715,596 | +0.03(+0.11%) |
May 14, 2024 | 26.69 | 27.39 | 26.34 | 26.44 | 834,258 | +0.23(+0.88%) |
May 13, 2024 | 26.05 | 26.91 | 26.04 | 26.21 | 785,716 | +0.22(+0.85%) |
May 10, 2024 | 25.25 | 26.12 | 24.99 | 25.99 | 1,420,262 | +0.69(+2.73%) |
May 09, 2024 | 24.80 | 25.34 | 24.72 | 25.30 | 2,265,189 | +0.39(+1.57%) |
May 08, 2024 | 25.00 | 25.19 | 24.20 | 24.91 | 1,907,392 | -0.17(-0.68%) |
May 07, 2024 | 22.63 | 25.15 | 22.61 | 25.08 | 4,165,878 | +1.94(+8.38%) |
May 06, 2024 | 29.52 | 29.74 | 22.36 | 23.14 | 6,170,336 | -5.75(-19.90%) |
May 03, 2024 | 29.40 | 29.71 | 28.54 | 28.89 | 1,469,298 | +0.14(+0.49%) |
May 02, 2024 | 29.36 | 29.61 | 28.60 | 28.75 | 767,138 | -0.43(-1.47%) |
May 01, 2024 | 29.30 | 29.96 | 29.06 | 29.18 | 532,842 | +0.01(+0.03%) |
Apr 30, 2024 | 28.86 | 29.29 | 28.53 | 29.17 | 650,226 | -0.07(-0.24%) |
Apr 29, 2024 | 28.52 | 29.40 | 28.46 | 29.24 | 739,206 | +0.90(+3.18%) |
Apr 26, 2024 | 28.42 | 28.81 | 28.13 | 28.34 | 446,577 | -0.07(-0.25%) |
Apr 25, 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 1,581,148 | -0.97(-3.30%) |
Apr 24, 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 900,280 | +0.00(+0.00%) |
Apr 23, 2024 | 29.05 | 29.80 | 28.96 | 29.38 | 1,006,634 | +0.40(+1.38%) |
Apr 22, 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 1,631,061 | +0.30(+1.05%) |
Apr 19, 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 2,916,233 | -2.95(-9.33%) |
Apr 18, 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 508,410 | -0.31(-0.97%) |
Apr 17, 2024 | 31.93 | 32.34 | 31.82 | 31.94 | 646,197 | +0.12(+0.38%) |
Apr 16, 2024 | 31.94 | 32.13 | 31.57 | 31.82 | 705,341 | -0.24(-0.75%) |
Apr 15, 2024 | 32.86 | 33.04 | 31.93 | 32.06 | 625,348 | -0.74(-2.26%) |
Apr 12, 2024 | 32.81 | 32.91 | 32.50 | 32.80 | 619,744 | -0.35(-1.06%) |
Apr 11, 2024 | 34.41 | 34.41 | 33.12 | 33.15 | 537,888 | -0.93(-2.73%) |
Apr 10, 2024 | 33.76 | 34.08 | 33.45 | 34.08 | 634,491 | -0.53(-1.53%) |
Apr 09, 2024 | 34.39 | 34.79 | 34.39 | 34.61 | 580,966 | +0.17(+0.49%) |
Apr 08, 2024 | 34.27 | 34.65 | 34.12 | 34.44 | 487,565 | +0.44(+1.29%) |
Apr 05, 2024 | 33.68 | 34.32 | 33.57 | 34.00 | 674,584 | +0.20(+0.59%) |
Apr 04, 2024 | 34.14 | 34.39 | 33.76 | 33.80 | 547,179 | -0.10(-0.29%) |
Apr 03, 2024 | 34.80 | 34.80 | 33.67 | 33.90 | 622,268 | +0.38(+1.13%) |
Apr 02, 2024 | 34.62 | 34.63 | 33.50 | 33.52 | 505,734 | -1.20(-3.46%) |
Apr 01, 2024 | 35.45 | 35.45 | 34.51 | 34.72 | 853,413 | -0.73(-2.06%) |
Mar 28, 2024 | 34.76 | 35.49 | 35.43 | 35.45 | 823,648 | +0.62(+1.78%) |
Mar 27, 2024 | 33.95 | 34.89 | 33.95 | 34.83 | 1,030,976 | +1.08(+3.20%) |
Mar 26, 2024 | 33.53 | 33.82 | 33.28 | 33.75 | 785,202 | +0.35(+1.05%) |
Mar 25, 2024 | 34.10 | 34.20 | 33.23 | 33.40 | 623,558 | -0.36(-1.07%) |
Mar 22, 2024 | 34.38 | 34.44 | 33.73 | 33.76 | 535,422 | -0.67(-1.95%) |
Mar 21, 2024 | 34.26 | 34.63 | 34.08 | 34.43 | 602,548 | +0.32(+0.94%) |
Mar 20, 2024 | 34.19 | 34.36 | 33.79 | 34.11 | 613,908 | -0.21(-0.61%) |
Mar 19, 2024 | 34.24 | 34.59 | 34.04 | 34.32 | 718,812 | +0.08(+0.23%) |
Mar 18, 2024 | 34.69 | 34.83 | 34.17 | 34.24 | 762,381 | -0.46(-1.33%) |
Mar 15, 2024 | 34.76 | 35.07 | 34.35 | 34.70 | 1,033,692 | -0.15(-0.43%) |
Mar 14, 2024 | 35.78 | 35.91 | 34.64 | 34.85 | 677,933 | -0.93(-2.60%) |
Mar 13, 2024 | 35.72 | 36.49 | 35.48 | 35.78 | 794,174 | -0.10(-0.28%) |
Mar 12, 2024 | 36.13 | 36.43 | 35.47 | 35.88 | 1,363,086 | -0.34(-0.94%) |
Mar 11, 2024 | 36.00 | 36.77 | 35.96 | 36.22 | 594,494 | -0.51(-1.39%) |
Mar 08, 2024 | 35.92 | 36.80 | 35.92 | 36.73 | 671,692 | +0.63(+1.75%) |
Mar 07, 2024 | 36.22 | 36.51 | 36.02 | 36.10 | 403,985 | -0.01(-0.03%) |
Mar 06, 2024 | 36.72 | 36.98 | 35.78 | 36.11 | 536,849 | -0.45(-1.23%) |
Mar 05, 2024 | 35.95 | 37.17 | 35.80 | 36.56 | 1,021,495 | +0.63(+1.75%) |
Mar 04, 2024 | 36.00 | 36.35 | 35.57 | 35.93 | 827,706 | -0.06(-0.17%) |
Mar 01, 2024 | 37.13 | 37.13 | 35.93 | 35.99 | 1,160,501 | -0.92(-2.49%) |
Feb 29, 2024 | 39.00 | 40.92 | 36.51 | 36.91 | 2,737,422 | -1.76(-4.55%) |
Feb 28, 2024 | 41.17 | 41.17 | 38.08 | 38.67 | 2,393,773 | -5.60(-12.65%) |
Feb 27, 2024 | 44.29 | 44.69 | 43.96 | 44.27 | 611,532 | +0.12(+0.27%) |
Feb 26, 2024 | 44.50 | 44.91 | 43.91 | 44.15 | 561,085 | -0.58(-1.30%) |
Feb 23, 2024 | 44.75 | 45.09 | 44.14 | 44.73 | 370,512 | -0.12(-0.27%) |
Feb 22, 2024 | 44.72 | 45.11 | 44.58 | 44.85 | 355,921 | +0.10(+0.22%) |
Feb 21, 2024 | 44.95 | 45.41 | 44.70 | 44.75 | 592,703 | -0.45(-1.00%) |
Feb 20, 2024 | 44.89 | 45.42 | 44.32 | 45.20 | 603,031 | +0.16(+0.36%) |
Feb 16, 2024 | 44.41 | 45.40 | 44.16 | 45.04 | 692,404 | +0.29(+0.65%) |
Feb 15, 2024 | 44.10 | 44.82 | 43.72 | 44.75 | 674,364 | +1.10(+2.52%) |
Feb 14, 2024 | 42.98 | 43.98 | 42.76 | 43.65 | 837,911 | +0.95(+2.22%) |
Feb 13, 2024 | 42.59 | 43.10 | 42.15 | 42.70 | 784,161 | -1.23(-2.80%) |
Feb 12, 2024 | 42.53 | 43.96 | 42.53 | 43.93 | 769,605 | +1.50(+3.54%) |
Feb 09, 2024 | 41.72 | 42.46 | 41.51 | 42.43 | 378,673 | +0.71(+1.70%) |
Feb 08, 2024 | 41.17 | 41.79 | 40.58 | 41.72 | 544,898 | +0.54(+1.31%) |
Feb 07, 2024 | 41.12 | 41.66 | 40.89 | 41.18 | 377,648 | +0.16(+0.39%) |
Feb 06, 2024 | 39.64 | 41.06 | 39.55 | 41.02 | 364,182 | +1.52(+3.85%) |
Feb 05, 2024 | 39.61 | 40.22 | 39.18 | 39.50 | 463,011 | -0.67(-1.67%) |
Feb 02, 2024 | 40.37 | 40.50 | 39.84 | 40.17 | 287,605 | -0.75(-1.83%) |
Feb 01, 2024 | 40.16 | 41.13 | 40.12 | 40.92 | 367,212 | +0.77(+1.92%) |
Jan 31, 2024 | 40.99 | 41.38 | 40.07 | 40.15 | 519,492 | -0.72(-1.76%) |
Jan 30, 2024 | 41.78 | 41.90 | 40.84 | 40.87 | 309,084 | -1.01(-2.41%) |
Jan 29, 2024 | 41.74 | 41.89 | 41.50 | 41.88 | 395,252 | +0.04(+0.10%) |
Jan 26, 2024 | 42.04 | 42.30 | 41.53 | 41.84 | 258,140 | +0.05(+0.12%) |
Jan 25, 2024 | 41.92 | 42.12 | 41.48 | 41.79 | 188,404 | +0.36(+0.87%) |
Jan 24, 2024 | 42.73 | 42.89 | 41.40 | 41.43 | 288,654 | -0.78(-1.85%) |
Jan 23, 2024 | 43.39 | 43.39 | 42.20 | 42.21 | 286,685 | -0.90(-2.09%) |
Jan 22, 2024 | 42.81 | 43.97 | 42.66 | 43.11 | 425,269 | +0.72(+1.70%) |
Jan 19, 2024 | 42.56 | 43.12 | 41.17 | 42.39 | 341,123 | +0.00(+0.00%) |
Jan 18, 2024 | 42.06 | 42.58 | 41.75 | 42.39 | 302,297 | +0.50(+1.19%) |
Jan 17, 2024 | 41.43 | 42.09 | 41.20 | 41.89 | 488,347 | -0.11(-0.26%) |
Jan 16, 2024 | 42.61 | 42.55 | 41.80 | 42.00 | 588,929 | -0.94(-2.19%) |
Jan 12, 2024 | 43.78 | 44.00 | 42.66 | 42.94 | 702,494 | -0.39(-0.90%) |
Jan 11, 2024 | 43.31 | 43.49 | 42.77 | 43.33 | 650,442 | -0.19(-0.44%) |
Jan 10, 2024 | 43.58 | 43.82 | 42.61 | 43.52 | 535,700 | +0.06(+0.14%) |
Jan 09, 2024 | 42.78 | 44.05 | 42.78 | 43.46 | 419,656 | +0.15(+0.35%) |
Jan 08, 2024 | 42.11 | 43.40 | 42.11 | 43.31 | 380,488 | +1.25(+2.97%) |
Jan 05, 2024 | 41.38 | 42.28 | 40.91 | 42.06 | 860,385 | +0.65(+1.57%) |
Jan 04, 2024 | 40.65 | 41.61 | 40.26 | 41.41 | 891,942 | +0.61(+1.50%) |
Jan 03, 2024 | 42.67 | 42.67 | 40.73 | 40.80 | 734,238 | -2.45(-5.66%) |
Jan 02, 2024 | 43.30 | 44.07 | 43.04 | 43.25 | 402,940 | -0.30(-0.69%) |
Dec 29, 2023 | 43.80 | 43.89 | 43.33 | 43.55 | 530,377 | -0.38(-0.87%) |
Dec 28, 2023 | 43.57 | 44.05 | 43.42 | 43.93 | 239,480 | +0.05(+0.11%) |
Dec 27, 2023 | 44.53 | 44.88 | 43.70 | 43.88 | 309,795 | -0.50(-1.13%) |
Dec 26, 2023 | 44.63 | 44.70 | 44.17 | 44.38 | 358,466 | -0.21(-0.47%) |
Dec 22, 2023 | 44.65 | 45.11 | 44.11 | 44.59 | 418,228 | +0.23(+0.52%) |
Dec 21, 2023 | 43.57 | 44.37 | 43.31 | 44.36 | 309,692 | +1.22(+2.83%) |
Dec 20, 2023 | 43.43 | 43.89 | 43.11 | 43.14 | 605,108 | -0.28(-0.64%) |
Dec 19, 2023 | 43.11 | 43.46 | 42.94 | 43.42 | 423,620 | +0.62(+1.45%) |
Dec 18, 2023 | 43.00 | 43.07 | 42.51 | 42.80 | 584,950 | +0.03(+0.07%) |
Dec 15, 2023 | 43.58 | 43.73 | 42.31 | 42.77 | 1,330,221 | -0.75(-1.72%) |
Dec 14, 2023 | 43.11 | 43.98 | 43.01 | 43.52 | 724,147 | +0.95(+2.23%) |
Dec 13, 2023 | 41.39 | 42.58 | 40.36 | 42.57 | 830,778 | +1.65(+4.03%) |
Dec 12, 2023 | 41.60 | 41.60 | 40.91 | 40.92 | 423,064 | -0.68(-1.63%) |
Dec 11, 2023 | 41.26 | 41.77 | 41.16 | 41.60 | 346,746 | +0.33(+0.80%) |
Dec 08, 2023 | 41.31 | 41.38 | 40.72 | 41.27 | 286,311 | -0.04(-0.10%) |
Dec 07, 2023 | 41.12 | 41.48 | 40.51 | 41.31 | 565,964 | +0.38(+0.93%) |
Dec 06, 2023 | 41.74 | 42.09 | 40.76 | 40.93 | 860,894 | -0.58(-1.40%) |
Dec 05, 2023 | 41.92 | 42.49 | 40.15 | 41.51 | 946,333 | +1.13(+2.80%) |
Dec 04, 2023 | 40.89 | 41.05 | 39.96 | 40.38 | 508,339 | -0.64(-1.56%) |
Dec 01, 2023 | 39.17 | 41.20 | 38.98 | 41.02 | 1,156,040 | +1.83(+4.67%) |
Nov 30, 2023 | 39.23 | 39.90 | 38.62 | 39.19 | 653,146 | +0.04(+0.10%) |
Nov 29, 2023 | 38.74 | 39.97 | 37.05 | 39.15 | 700,751 | +0.09(+0.23%) |
Nov 28, 2023 | 38.55 | 39.30 | 38.43 | 39.06 | 731,171 | +0.38(+0.98%) |
Nov 27, 2023 | 39.39 | 39.50 | 38.63 | 38.68 | 430,071 | -0.87(-2.20%) |
Nov 24, 2023 | 39.16 | 39.58 | 39.07 | 39.55 | 176,126 | +0.41(+1.05%) |
Nov 22, 2023 | 39.00 | 39.48 | 38.88 | 39.14 | 345,904 | +0.48(+1.24%) |
Nov 21, 2023 | 38.63 | 38.91 | 38.44 | 38.66 | 669,472 | -0.04(-0.10%) |
Nov 20, 2023 | 38.73 | 39.05 | 38.52 | 38.70 | 464,334 | -0.05(-0.13%) |
Nov 17, 2023 | 39.52 | 39.63 | 38.41 | 38.75 | 445,204 | -0.33(-0.84%) |
Nov 16, 2023 | 39.27 | 39.56 | 38.82 | 39.08 | 317,051 | -0.24(-0.61%) |
Nov 15, 2023 | 39.12 | 39.82 | 39.09 | 39.32 | 481,906 | +0.12(+0.31%) |
Nov 14, 2023 | 38.07 | 39.55 | 38.07 | 39.20 | 606,204 | +2.60(+7.10%) |
Nov 13, 2023 | 36.16 | 36.97 | 36.16 | 36.60 | 493,054 | +0.44(+1.22%) |
Nov 10, 2023 | 36.67 | 37.10 | 35.81 | 36.16 | 558,919 | -0.30(-0.82%) |
Nov 09, 2023 | 37.61 | 37.61 | 36.34 | 36.46 | 581,929 | -0.99(-2.64%) |
Nov 08, 2023 | 38.06 | 38.06 | 37.20 | 37.45 | 466,076 | -0.48(-1.27%) |
Nov 07, 2023 | 38.18 | 38.40 | 37.76 | 37.93 | 593,035 | -0.22(-0.58%) |
Nov 06, 2023 | 38.84 | 38.89 | 37.95 | 38.15 | 514,509 | -0.60(-1.55%) |
Nov 03, 2023 | 38.46 | 39.06 | 38.10 | 38.75 | 604,377 | +0.95(+2.51%) |
Nov 02, 2023 | 37.20 | 37.92 | 37.20 | 37.80 | 671,030 | +0.95(+2.58%) |
Nov 01, 2023 | 36.01 | 36.98 | 35.78 | 36.85 | 602,877 | +0.89(+2.47%) |
Oct 31, 2023 | 35.22 | 36.14 | 35.22 | 35.96 | 652,839 | +0.90(+2.57%) |
Oct 30, 2023 | 34.57 | 35.37 | 34.03 | 35.06 | 723,799 | +0.85(+2.48%) |
Oct 27, 2023 | 35.69 | 35.92 | 34.05 | 34.21 | 871,732 | -1.32(-3.72%) |
Oct 26, 2023 | 35.05 | 36.09 | 34.84 | 35.53 | 846,784 | +0.19(+0.52%) |
Oct 25, 2023 | 35.04 | 36.05 | 33.44 | 35.34 | 1,452,745 | -1.86(-4.99%) |
Oct 24, 2023 | 37.17 | 37.57 | 36.90 | 37.20 | 814,861 | +0.03(+0.08%) |
Oct 23, 2023 | 37.90 | 37.97 | 36.96 | 37.17 | 815,380 | -0.77(-2.03%) |
Oct 20, 2023 | 38.05 | 38.39 | 37.38 | 37.94 | 524,768 | +0.06(+0.16%) |
Oct 19, 2023 | 38.90 | 38.97 | 37.80 | 37.88 | 1,162,142 | -0.94(-2.42%) |
Oct 18, 2023 | 38.61 | 39.34 | 38.48 | 38.82 | 531,116 | +0.08(+0.21%) |
Oct 17, 2023 | 38.07 | 39.31 | 37.74 | 38.74 | 1,071,938 | +0.36(+0.94%) |
Oct 16, 2023 | 38.60 | 38.72 | 38.05 | 38.38 | 758,956 | +0.11(+0.29%) |
Oct 13, 2023 | 37.92 | 38.39 | 37.88 | 38.27 | 769,783 | +0.34(+0.90%) |
Oct 12, 2023 | 38.33 | 38.65 | 37.63 | 37.93 | 820,023 | -0.41(-1.07%) |
Oct 11, 2023 | 38.40 | 39.24 | 37.73 | 38.34 | 844,011 | -0.24(-0.62%) |
Oct 10, 2023 | 38.29 | 38.76 | 38.17 | 38.58 | 435,646 | +0.33(+0.86%) |
Oct 09, 2023 | 37.89 | 38.50 | 37.77 | 38.25 | 416,464 | +0.04(+0.10%) |
Oct 06, 2023 | 37.75 | 38.58 | 37.59 | 38.21 | 668,566 | +0.47(+1.25%) |
Oct 05, 2023 | 37.86 | 38.22 | 37.37 | 37.74 | 502,218 | +0.20(+0.53%) |
Oct 04, 2023 | 37.94 | 37.98 | 37.30 | 37.54 | 494,532 | -0.18(-0.48%) |
Oct 03, 2023 | 37.68 | 37.95 | 37.23 | 37.72 | 558,441 | -0.29(-0.76%) |