Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.06 | 39.45 | 38.70 | 38.74 | 78,158 | -0.62(-1.58%) |
Jun 06, 2024 | 39.32 | 39.78 | 39.09 | 39.36 | 53,104 | -0.22(-0.56%) |
Jun 05, 2024 | 39.99 | 39.99 | 39.58 | 39.58 | 47,056 | -0.17(-0.43%) |
Jun 04, 2024 | 39.67 | 39.79 | 39.33 | 39.75 | 55,877 | -0.02(-0.05%) |
Jun 03, 2024 | 39.67 | 39.91 | 39.40 | 39.77 | 71,568 | +0.15(+0.38%) |
May 31, 2024 | 39.29 | 39.82 | 39.29 | 39.62 | 123,429 | +0.12(+0.30%) |
May 30, 2024 | 39.25 | 39.69 | 39.25 | 39.50 | 57,945 | +0.18(+0.46%) |
May 29, 2024 | 39.75 | 39.80 | 39.22 | 39.32 | 48,889 | -0.43(-1.08%) |
May 28, 2024 | 39.50 | 39.80 | 39.25 | 39.75 | 84,741 | +0.00(+0.00%) |
May 24, 2024 | 39.69 | 39.99 | 39.29 | 39.75 | 70,744 | +0.04(+0.10%) |
May 23, 2024 | 39.48 | 39.82 | 39.12 | 39.71 | 118,860 | +0.28(+0.71%) |
May 22, 2024 | 39.95 | 40.39 | 39.41 | 39.43 | 119,696 | -0.39(-0.98%) |
May 21, 2024 | 39.45 | 39.92 | 39.34 | 39.82 | 92,727 | +0.39(+0.99%) |
May 20, 2024 | 39.42 | 39.57 | 39.02 | 39.43 | 96,967 | -0.08(-0.20%) |
May 17, 2024 | 38.85 | 39.51 | 38.60 | 39.51 | 87,643 | +0.65(+1.67%) |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 95,978 | -0.54(-1.37%) |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 122,724 | +0.40(+1.03%) |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 73,960 | +0.45(+1.17%) |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 73,914 | -0.51(-1.31%) |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 56,830 | -0.53(-1.34%) |
May 09, 2024 | 39.09 | 39.59 | 39.05 | 39.59 | 199,838 | +0.50(+1.28%) |
May 08, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 66,680 | +0.26(+0.67%) |
May 07, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 100,079 | +0.61(+1.60%) |
May 06, 2024 | 38.89 | 39.14 | 38.22 | 38.22 | 233,296 | -0.40(-1.03%) |
May 03, 2024 | 39.11 | 39.22 | 38.26 | 38.62 | 130,973 | -0.37(-0.95%) |
May 02, 2024 | 39.24 | 39.36 | 38.62 | 38.99 | 130,630 | +0.32(+0.83%) |
May 01, 2024 | 38.91 | 39.12 | 38.49 | 38.67 | 121,807 | +0.25(+0.66%) |
Apr 30, 2024 | 39.18 | 39.18 | 38.18 | 38.41 | 123,866 | -0.14(-0.35%) |
Apr 29, 2024 | 39.06 | 39.36 | 38.54 | 38.55 | 126,345 | -0.53(-1.34%) |
Apr 26, 2024 | 38.42 | 39.44 | 38.42 | 39.08 | 153,132 | +0.83(+2.16%) |
Apr 25, 2024 | 38.08 | 38.35 | 37.92 | 38.25 | 42,276 | -0.13(-0.33%) |
Apr 24, 2024 | 38.04 | 38.41 | 37.84 | 38.38 | 79,022 | +0.24(+0.64%) |
Apr 23, 2024 | 37.76 | 38.20 | 37.76 | 38.13 | 50,664 | +0.29(+0.77%) |
Apr 22, 2024 | 37.60 | 38.11 | 37.60 | 37.84 | 78,601 | +0.47(+1.25%) |
Apr 19, 2024 | 37.20 | 38.07 | 36.94 | 37.37 | 104,437 | +0.41(+1.11%) |
Apr 18, 2024 | 36.92 | 36.97 | 36.68 | 36.97 | 83,534 | +0.31(+0.85%) |
Apr 17, 2024 | 36.35 | 36.81 | 36.35 | 36.65 | 70,700 | +0.32(+0.88%) |
Apr 16, 2024 | 36.61 | 36.61 | 36.01 | 36.33 | 58,328 | -0.03(-0.08%) |
Apr 15, 2024 | 37.02 | 37.75 | 36.25 | 36.36 | 61,054 | -0.60(-1.63%) |
Apr 12, 2024 | 37.29 | 38.08 | 36.96 | 36.97 | 125,518 | -0.30(-0.81%) |
Apr 11, 2024 | 37.86 | 38.12 | 37.09 | 37.27 | 83,723 | -0.27(-0.73%) |
Apr 10, 2024 | 37.60 | 38.13 | 37.48 | 37.54 | 75,734 | +0.00(+0.00%) |
Apr 09, 2024 | 38.28 | 38.33 | 37.54 | 37.54 | 86,013 | -0.47(-1.23%) |
Apr 08, 2024 | 38.67 | 38.95 | 37.96 | 38.01 | 144,495 | -0.64(-1.66%) |
Apr 05, 2024 | 38.71 | 38.94 | 38.40 | 38.65 | 100,658 | -0.06(-0.15%) |
Apr 04, 2024 | 39.04 | 39.40 | 38.50 | 38.71 | 69,558 | -0.42(-1.07%) |
Apr 03, 2024 | 39.50 | 39.79 | 39.02 | 39.12 | 73,647 | -0.29(-0.74%) |
Apr 02, 2024 | 39.77 | 39.95 | 39.16 | 39.42 | 61,613 | -0.13(-0.32%) |
Apr 01, 2024 | 39.71 | 39.84 | 39.40 | 39.54 | 65,960 | -0.33(-0.83%) |
Mar 28, 2024 | 39.89 | 39.94 | 39.63 | 39.87 | 109,364 | +0.05(+0.12%) |
Mar 27, 2024 | 39.85 | 40.12 | 39.50 | 39.83 | 73,885 | -0.01(-0.02%) |
Mar 26, 2024 | 40.06 | 40.16 | 39.68 | 39.83 | 109,887 | +0.11(+0.27%) |
Mar 25, 2024 | 39.57 | 40.35 | 39.51 | 39.73 | 60,742 | +0.16(+0.39%) |
Mar 22, 2024 | 39.56 | 40.13 | 39.52 | 39.57 | 86,820 | -0.12(-0.29%) |
Mar 21, 2024 | 40.22 | 40.22 | 39.67 | 39.69 | 65,531 | -0.54(-1.33%) |
Mar 20, 2024 | 39.88 | 40.59 | 39.74 | 40.22 | 170,388 | +0.57(+1.45%) |
Mar 19, 2024 | 39.24 | 40.04 | 39.11 | 39.65 | 113,781 | +0.75(+1.93%) |
Mar 18, 2024 | 38.53 | 38.90 | 38.30 | 38.90 | 128,516 | +0.42(+1.09%) |
Mar 15, 2024 | 38.29 | 38.53 | 38.14 | 38.48 | 139,161 | +0.38(+1.00%) |
Mar 14, 2024 | 38.28 | 38.39 | 37.87 | 38.10 | 97,118 | -0.06(-0.15%) |
Mar 13, 2024 | 37.94 | 38.26 | 37.89 | 38.16 | 78,089 | +0.16(+0.41%) |
Mar 12, 2024 | 38.41 | 38.41 | 37.69 | 38.01 | 87,361 | -0.27(-0.71%) |
Mar 11, 2024 | 38.21 | 38.76 | 37.94 | 38.28 | 216,097 | +0.25(+0.67%) |
Mar 08, 2024 | 38.05 | 39.01 | 37.45 | 38.03 | 1,289,769 | -5.31(-12.26%) |
Mar 07, 2024 | 43.47 | 43.61 | 43.00 | 43.34 | 40,944 | -0.44(-1.00%) |
Mar 06, 2024 | 42.87 | 43.96 | 42.69 | 43.77 | 21,034 | +0.61(+1.42%) |
Mar 05, 2024 | 42.73 | 43.39 | 42.63 | 43.16 | 27,442 | +0.09(+0.20%) |
Mar 04, 2024 | 42.69 | 43.36 | 42.57 | 43.07 | 17,627 | +0.23(+0.55%) |
Mar 01, 2024 | 42.31 | 43.12 | 42.31 | 42.84 | 27,947 | +0.33(+0.78%) |
Feb 29, 2024 | 43.97 | 44.21 | 42.12 | 42.51 | 39,023 | -1.04(-2.38%) |
Feb 28, 2024 | 44.14 | 44.38 | 43.43 | 43.55 | 46,143 | -0.94(-2.11%) |
Feb 27, 2024 | 43.35 | 44.99 | 43.35 | 44.48 | 28,565 | +0.64(+1.46%) |
Feb 26, 2024 | 44.56 | 44.97 | 43.73 | 43.85 | 18,835 | -0.84(-1.88%) |
Feb 23, 2024 | 44.50 | 44.97 | 43.96 | 44.69 | 21,172 | +0.20(+0.46%) |
Feb 22, 2024 | 44.41 | 44.49 | 43.79 | 44.48 | 21,338 | +0.19(+0.44%) |
Feb 21, 2024 | 43.63 | 44.29 | 43.61 | 44.29 | 25,810 | +0.29(+0.66%) |
Feb 20, 2024 | 43.63 | 44.09 | 43.03 | 44.00 | 23,544 | +0.07(+0.15%) |
Feb 16, 2024 | 42.87 | 43.95 | 42.87 | 43.93 | 15,561 | +0.74(+1.73%) |
Feb 15, 2024 | 42.84 | 44.10 | 42.84 | 43.19 | 16,876 | -0.53(-1.22%) |
Feb 14, 2024 | 43.53 | 43.99 | 42.93 | 43.72 | 22,682 | +0.69(+1.60%) |
Feb 13, 2024 | 43.98 | 44.24 | 42.78 | 43.03 | 31,649 | -0.70(-1.59%) |
Feb 12, 2024 | 43.45 | 43.75 | 42.96 | 43.73 | 16,278 | +0.41(+0.94%) |
Feb 09, 2024 | 43.22 | 43.34 | 42.66 | 43.32 | 21,019 | +0.44(+1.02%) |
Feb 08, 2024 | 43.13 | 43.46 | 42.60 | 42.89 | 105,615 | +0.03(+0.07%) |
Feb 07, 2024 | 42.67 | 43.07 | 42.07 | 42.86 | 16,900 | -0.08(-0.18%) |
Feb 06, 2024 | 42.26 | 43.24 | 42.17 | 42.94 | 39,472 | +0.53(+1.25%) |
Feb 05, 2024 | 43.54 | 43.65 | 41.86 | 42.40 | 53,349 | -1.41(-3.22%) |
Feb 02, 2024 | 44.35 | 44.63 | 43.53 | 43.82 | 45,689 | -0.96(-2.15%) |
Feb 01, 2024 | 44.88 | 44.94 | 44.07 | 44.78 | 57,839 | +0.36(+0.81%) |
Jan 31, 2024 | 45.09 | 45.09 | 43.87 | 44.42 | 53,147 | -0.67(-1.49%) |
Jan 30, 2024 | 44.45 | 45.09 | 43.81 | 45.09 | 55,627 | +0.64(+1.45%) |
Jan 29, 2024 | 42.93 | 44.46 | 42.90 | 44.45 | 65,954 | +1.44(+3.34%) |
Jan 26, 2024 | 42.68 | 43.19 | 42.29 | 43.01 | 97,482 | +0.33(+0.78%) |
Jan 25, 2024 | 42.18 | 42.68 | 41.99 | 42.68 | 33,066 | +0.92(+2.20%) |
Jan 24, 2024 | 42.40 | 42.64 | 41.59 | 41.76 | 34,857 | -0.70(-1.65%) |
Jan 23, 2024 | 42.67 | 42.78 | 41.81 | 42.46 | 42,743 | +0.22(+0.51%) |
Jan 22, 2024 | 40.73 | 42.38 | 40.73 | 42.24 | 39,909 | +1.24(+3.02%) |
Jan 19, 2024 | 41.34 | 41.34 | 40.67 | 41.01 | 24,947 | -0.02(-0.05%) |
Jan 18, 2024 | 40.76 | 41.30 | 40.57 | 41.02 | 18,370 | -0.18(-0.44%) |
Jan 17, 2024 | 41.29 | 41.52 | 40.58 | 41.20 | 47,029 | -0.08(-0.18%) |
Jan 16, 2024 | 42.51 | 42.52 | 41.18 | 41.28 | 27,955 | -1.04(-2.46%) |
Jan 12, 2024 | 41.87 | 42.36 | 41.74 | 42.32 | 19,310 | +0.14(+0.34%) |
Jan 11, 2024 | 42.57 | 42.57 | 41.72 | 42.18 | 16,244 | -0.09(-0.22%) |
Jan 10, 2024 | 42.31 | 42.47 | 41.50 | 42.27 | 24,576 | -0.04(-0.09%) |
Jan 09, 2024 | 42.40 | 42.40 | 41.63 | 42.31 | 24,223 | +0.10(+0.25%) |
Jan 08, 2024 | 42.56 | 42.56 | 40.78 | 42.21 | 22,399 | -0.02(-0.04%) |
Jan 05, 2024 | 42.04 | 42.50 | 41.95 | 42.23 | 31,598 | +0.06(+0.13%) |
Jan 04, 2024 | 42.39 | 42.39 | 41.85 | 42.17 | 42,848 | +0.28(+0.68%) |
Jan 03, 2024 | 41.62 | 42.06 | 41.07 | 41.88 | 26,405 | +0.12(+0.29%) |
Jan 02, 2024 | 41.47 | 41.99 | 41.15 | 41.76 | 35,540 | +0.93(+2.27%) |
Dec 29, 2023 | 39.73 | 41.03 | 39.71 | 40.84 | 49,037 | +1.13(+2.83%) |
Dec 28, 2023 | 40.06 | 41.12 | 39.71 | 39.71 | 62,679 | -0.30(-0.76%) |
Dec 27, 2023 | 40.01 | 41.38 | 39.80 | 40.01 | 42,648 | -0.17(-0.42%) |
Dec 26, 2023 | 40.75 | 41.51 | 40.12 | 40.18 | 59,675 | -0.12(-0.31%) |
Dec 22, 2023 | 41.62 | 41.62 | 40.31 | 40.31 | 40,787 | -0.88(-2.14%) |
Dec 21, 2023 | 41.25 | 41.94 | 40.70 | 41.19 | 36,695 | -0.04(-0.09%) |
Dec 20, 2023 | 41.54 | 42.51 | 40.93 | 41.22 | 59,480 | -0.73(-1.74%) |
Dec 19, 2023 | 42.83 | 43.32 | 41.88 | 41.95 | 32,776 | +0.00(+0.00%) |
Dec 18, 2023 | 42.32 | 43.57 | 41.95 | 41.95 | 66,785 | +0.54(+1.30%) |
Dec 15, 2023 | 45.00 | 45.00 | 41.41 | 41.41 | 173,063 | -3.19(-7.15%) |
Dec 14, 2023 | 45.29 | 46.26 | 43.99 | 44.60 | 46,994 | +0.00(+0.00%) |
Dec 13, 2023 | 45.16 | 45.59 | 44.17 | 44.60 | 51,046 | +0.11(+0.26%) |
Dec 12, 2023 | 45.75 | 45.92 | 44.17 | 44.49 | 32,957 | -1.35(-2.95%) |
Dec 11, 2023 | 47.26 | 47.29 | 45.45 | 45.84 | 35,572 | -0.91(-1.94%) |
Dec 08, 2023 | 46.92 | 47.77 | 46.10 | 46.75 | 53,161 | -0.47(-1.00%) |
Dec 07, 2023 | 47.34 | 47.70 | 46.68 | 47.22 | 21,219 | +0.26(+0.56%) |
Dec 06, 2023 | 49.24 | 49.88 | 46.32 | 46.95 | 58,138 | -2.40(-4.87%) |
Dec 05, 2023 | 48.71 | 49.58 | 48.51 | 49.36 | 44,354 | -0.04(-0.08%) |
Dec 04, 2023 | 49.45 | 49.85 | 48.67 | 49.40 | 38,734 | -0.25(-0.50%) |
Dec 01, 2023 | 47.79 | 50.89 | 47.02 | 49.64 | 69,986 | +1.25(+2.58%) |
Nov 30, 2023 | 48.16 | 48.48 | 47.30 | 48.39 | 191,999 | +0.08(+0.16%) |
Nov 29, 2023 | 47.30 | 48.88 | 46.42 | 48.32 | 79,344 | +1.06(+2.24%) |
Nov 28, 2023 | 46.86 | 47.26 | 46.35 | 47.26 | 53,888 | +0.65(+1.40%) |
Nov 27, 2023 | 46.60 | 46.87 | 45.45 | 46.60 | 35,791 | -0.08(-0.16%) |
Nov 24, 2023 | 46.58 | 46.82 | 45.31 | 46.68 | 26,971 | -0.02(-0.04%) |
Nov 22, 2023 | 46.29 | 46.77 | 46.20 | 46.70 | 49,600 | +0.71(+1.54%) |
Nov 21, 2023 | 46.59 | 46.73 | 45.73 | 45.99 | 55,773 | -0.60(-1.28%) |
Nov 20, 2023 | 46.68 | 46.71 | 46.11 | 46.59 | 26,117 | -0.09(-0.20%) |
Nov 17, 2023 | 46.30 | 46.70 | 46.11 | 46.68 | 53,622 | +0.57(+1.23%) |
Nov 16, 2023 | 46.38 | 46.68 | 45.88 | 46.11 | 35,738 | -0.26(-0.57%) |
Nov 15, 2023 | 46.11 | 46.48 | 45.82 | 46.38 | 53,361 | +0.12(+0.27%) |
Nov 14, 2023 | 46.03 | 46.68 | 45.15 | 46.26 | 49,369 | +0.06(+0.12%) |
Nov 13, 2023 | 45.97 | 46.54 | 44.93 | 46.20 | 54,370 | +0.21(+0.45%) |
Nov 10, 2023 | 45.09 | 46.35 | 44.47 | 45.99 | 62,996 | +0.70(+1.55%) |
Nov 09, 2023 | 45.80 | 46.81 | 43.99 | 45.29 | 53,625 | +0.35(+0.78%) |
Nov 08, 2023 | 46.10 | 46.10 | 43.06 | 44.94 | 400,849 | -0.92(-2.00%) |
Nov 07, 2023 | 45.21 | 47.01 | 43.98 | 45.86 | 51,788 | +0.63(+1.40%) |
Nov 06, 2023 | 44.36 | 46.21 | 43.57 | 45.22 | 45,440 | +0.86(+1.94%) |
Nov 03, 2023 | 43.45 | 44.47 | 43.20 | 44.36 | 52,337 | +0.96(+2.21%) |
Nov 02, 2023 | 44.28 | 44.78 | 42.18 | 43.40 | 83,090 | -0.43(-0.97%) |