Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.63 | 35.94 | 35.32 | 35.32 | 75,611 | +0.01(+0.03%) |
Jun 06, 2024 | 35.67 | 35.67 | 35.25 | 35.31 | 383,782 | +0.16(+0.46%) |
Jun 05, 2024 | 35.44 | 35.50 | 35.06 | 35.15 | 245,836 | +0.04(+0.11%) |
Jun 04, 2024 | 35.36 | 35.36 | 34.91 | 35.11 | 351,530 | +0.10(+0.29%) |
Jun 03, 2024 | 35.08 | 35.23 | 34.80 | 35.01 | 174,598 | +0.50(+1.45%) |
May 31, 2024 | 34.59 | 34.67 | 34.25 | 34.51 | 257,652 | -0.31(-0.89%) |
May 30, 2024 | 34.75 | 34.89 | 34.72 | 34.82 | 257,025 | -0.23(-0.66%) |
May 29, 2024 | 34.97 | 35.17 | 34.90 | 35.05 | 382,637 | -0.95(-2.64%) |
May 28, 2024 | 35.99 | 36.03 | 35.81 | 36.00 | 206,236 | -0.10(-0.28%) |
May 24, 2024 | 36.05 | 36.11 | 35.95 | 36.10 | 362,271 | +0.40(+1.12%) |
May 23, 2024 | 35.99 | 36.06 | 35.56 | 35.70 | 201,640 | +0.19(+0.54%) |
May 22, 2024 | 35.54 | 35.77 | 35.42 | 35.51 | 145,520 | -0.71(-1.96%) |
May 21, 2024 | 36.05 | 36.24 | 35.99 | 36.22 | 165,606 | -0.22(-0.60%) |
May 20, 2024 | 36.46 | 36.57 | 36.32 | 36.44 | 98,687 | +0.34(+0.94%) |
May 17, 2024 | 36.03 | 36.26 | 35.83 | 36.10 | 142,723 | -0.89(-2.41%) |
May 16, 2024 | 36.56 | 37.14 | 36.54 | 36.99 | 95,723 | +0.34(+0.93%) |
May 15, 2024 | 36.26 | 36.71 | 36.18 | 36.65 | 145,422 | -0.13(-0.35%) |
May 14, 2024 | 36.81 | 36.94 | 36.62 | 36.78 | 116,294 | +0.78(+2.17%) |
May 13, 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 306,556 | +0.14(+0.39%) |
May 10, 2024 | 35.98 | 36.01 | 35.68 | 35.86 | 61,326 | -0.25(-0.69%) |
May 09, 2024 | 35.53 | 36.11 | 35.53 | 36.11 | 319,191 | +0.40(+1.12%) |
May 08, 2024 | 35.46 | 35.86 | 35.41 | 35.71 | 222,061 | +0.21(+0.59%) |
May 07, 2024 | 35.40 | 35.61 | 35.36 | 35.50 | 160,935 | +0.28(+0.80%) |
May 06, 2024 | 35.36 | 35.37 | 35.04 | 35.22 | 164,133 | -0.23(-0.65%) |
May 03, 2024 | 35.53 | 35.84 | 35.27 | 35.45 | 119,079 | +0.82(+2.37%) |
May 02, 2024 | 34.60 | 34.71 | 34.32 | 34.63 | 177,613 | +0.04(+0.12%) |
May 01, 2024 | 34.80 | 35.09 | 34.06 | 34.59 | 110,180 | +0.07(+0.20%) |
Apr 30, 2024 | 34.37 | 34.80 | 34.35 | 34.52 | 213,527 | -1.52(-4.22%) |
Apr 29, 2024 | 36.16 | 36.16 | 35.85 | 36.04 | 167,096 | -0.10(-0.28%) |
Apr 26, 2024 | 35.73 | 36.36 | 35.73 | 36.14 | 262,493 | +0.58(+1.63%) |
Apr 25, 2024 | 34.79 | 35.56 | 34.66 | 35.56 | 343,331 | +0.60(+1.72%) |
Apr 24, 2024 | 35.30 | 35.34 | 34.68 | 34.96 | 387,412 | +1.17(+3.46%) |
Apr 23, 2024 | 37.42 | 37.74 | 33.79 | 33.79 | 359,072 | -3.17(-8.58%) |
Apr 22, 2024 | 36.76 | 37.27 | 36.71 | 36.96 | 216,515 | +0.88(+2.44%) |
Apr 19, 2024 | 36.17 | 36.34 | 35.92 | 36.08 | 147,727 | +0.08(+0.22%) |
Apr 18, 2024 | 36.17 | 36.30 | 35.94 | 36.00 | 216,561 | -0.03(-0.08%) |
Apr 17, 2024 | 36.28 | 36.67 | 35.92 | 36.03 | 332,916 | -0.16(-0.44%) |
Apr 16, 2024 | 36.38 | 36.66 | 35.56 | 36.19 | 360,536 | -0.64(-1.72%) |
Apr 15, 2024 | 37.76 | 37.82 | 36.75 | 36.83 | 311,864 | -0.23(-0.63%) |
Apr 12, 2024 | 37.24 | 37.34 | 36.97 | 37.06 | 116,528 | -1.20(-3.14%) |
Apr 11, 2024 | 38.35 | 38.35 | 37.81 | 38.26 | 182,849 | +0.06(+0.16%) |
Apr 10, 2024 | 38.41 | 38.70 | 38.11 | 38.20 | 99,453 | -1.31(-3.32%) |
Apr 09, 2024 | 39.75 | 39.85 | 39.40 | 39.51 | 147,226 | +0.04(+0.10%) |
Apr 08, 2024 | 39.52 | 39.69 | 39.45 | 39.47 | 171,854 | +0.05(+0.13%) |
Apr 05, 2024 | 39.29 | 39.44 | 39.20 | 39.42 | 167,951 | +0.07(+0.18%) |
Apr 04, 2024 | 40.11 | 40.19 | 39.35 | 39.35 | 217,709 | -0.32(-0.81%) |
Apr 03, 2024 | 39.48 | 39.75 | 39.37 | 39.67 | 101,548 | +0.26(+0.66%) |
Apr 02, 2024 | 39.26 | 39.58 | 39.25 | 39.41 | 144,592 | +0.01(+0.03%) |
Apr 01, 2024 | 40.17 | 40.17 | 39.20 | 39.40 | 202,441 | -0.22(-0.56%) |
Mar 28, 2024 | 39.58 | 39.74 | 39.39 | 39.62 | 124,624 | -0.25(-0.63%) |
Mar 27, 2024 | 39.07 | 39.87 | 39.05 | 39.87 | 311,478 | +0.55(+1.40%) |
Mar 26, 2024 | 39.02 | 39.50 | 38.96 | 39.32 | 422,439 | +1.06(+2.77%) |
Mar 25, 2024 | 38.49 | 38.66 | 38.24 | 38.26 | 240,435 | -0.38(-0.98%) |
Mar 22, 2024 | 38.91 | 39.13 | 38.61 | 38.64 | 190,025 | -1.56(-3.88%) |
Mar 21, 2024 | 40.24 | 40.70 | 39.89 | 40.20 | 347,807 | -1.24(-2.99%) |
Mar 20, 2024 | 39.66 | 41.51 | 39.66 | 41.44 | 515,444 | -0.47(-1.12%) |
Mar 19, 2024 | 46.09 | 46.32 | 41.63 | 41.91 | 676,812 | -4.12(-8.95%) |
Mar 18, 2024 | 46.26 | 46.27 | 45.72 | 46.03 | 455,834 | -0.43(-0.93%) |
Mar 15, 2024 | 46.37 | 46.74 | 46.26 | 46.46 | 94,633 | +0.24(+0.52%) |
Mar 14, 2024 | 47.15 | 47.15 | 46.08 | 46.22 | 152,818 | -0.17(-0.37%) |
Mar 13, 2024 | 46.17 | 46.72 | 46.17 | 46.39 | 216,279 | -0.24(-0.51%) |
Mar 12, 2024 | 45.75 | 46.63 | 45.56 | 46.63 | 100,441 | +0.73(+1.59%) |
Mar 11, 2024 | 45.63 | 46.01 | 45.34 | 45.90 | 102,611 | +0.37(+0.81%) |
Mar 08, 2024 | 45.75 | 45.84 | 45.42 | 45.53 | 97,795 | +0.39(+0.86%) |
Mar 07, 2024 | 44.62 | 45.17 | 44.57 | 45.14 | 91,328 | +0.25(+0.56%) |
Mar 06, 2024 | 44.97 | 45.07 | 44.76 | 44.89 | 188,017 | +0.28(+0.63%) |
Mar 05, 2024 | 44.38 | 44.71 | 44.34 | 44.61 | 81,600 | -0.58(-1.28%) |
Mar 04, 2024 | 45.22 | 45.31 | 44.97 | 45.19 | 144,200 | -0.88(-1.91%) |
Mar 01, 2024 | 45.73 | 46.09 | 45.28 | 46.07 | 94,045 | +0.03(+0.07%) |
Feb 29, 2024 | 46.08 | 46.14 | 45.76 | 46.04 | 135,883 | -0.23(-0.50%) |
Feb 28, 2024 | 46.00 | 46.30 | 45.97 | 46.27 | 259,392 | -0.69(-1.47%) |
Feb 27, 2024 | 46.80 | 47.14 | 46.80 | 46.96 | 91,103 | +0.52(+1.12%) |
Feb 26, 2024 | 46.28 | 46.48 | 46.22 | 46.44 | 103,804 | +0.35(+0.76%) |
Feb 23, 2024 | 46.48 | 46.65 | 45.92 | 46.09 | 153,810 | -1.30(-2.74%) |
Feb 22, 2024 | 47.16 | 47.41 | 46.87 | 47.39 | 166,112 | +0.71(+1.52%) |
Feb 21, 2024 | 46.37 | 46.72 | 46.31 | 46.68 | 198,894 | +0.26(+0.56%) |
Feb 20, 2024 | 46.16 | 46.42 | 46.12 | 46.42 | 160,932 | +0.50(+1.09%) |
Feb 16, 2024 | 46.18 | 46.24 | 45.91 | 45.92 | 146,664 | +0.12(+0.26%) |
Feb 15, 2024 | 45.78 | 45.87 | 45.46 | 45.80 | 89,601 | +0.99(+2.21%) |
Feb 14, 2024 | 44.67 | 44.82 | 44.53 | 44.81 | 165,789 | +1.02(+2.33%) |
Feb 13, 2024 | 43.66 | 44.12 | 43.54 | 43.79 | 197,277 | -0.55(-1.24%) |
Feb 12, 2024 | 44.36 | 44.68 | 44.19 | 44.34 | 111,868 | -0.45(-1.00%) |
Feb 09, 2024 | 44.48 | 44.79 | 44.40 | 44.79 | 93,743 | +0.65(+1.47%) |
Feb 08, 2024 | 44.55 | 44.68 | 43.72 | 44.14 | 114,129 | +1.85(+4.37%) |
Feb 07, 2024 | 42.18 | 42.29 | 41.91 | 42.29 | 103,503 | +0.14(+0.33%) |
Feb 06, 2024 | 41.45 | 42.21 | 41.45 | 42.15 | 202,450 | +0.74(+1.79%) |
Feb 05, 2024 | 41.34 | 41.48 | 40.97 | 41.41 | 147,223 | +0.75(+1.84%) |
Feb 02, 2024 | 40.84 | 40.84 | 40.49 | 40.66 | 374,743 | -0.66(-1.60%) |
Feb 01, 2024 | 41.07 | 41.44 | 40.78 | 41.32 | 290,383 | +0.12(+0.29%) |
Jan 31, 2024 | 41.65 | 41.79 | 41.15 | 41.20 | 80,275 | -0.67(-1.60%) |
Jan 30, 2024 | 41.62 | 41.90 | 41.45 | 41.87 | 168,127 | -0.06(-0.14%) |
Jan 29, 2024 | 41.40 | 41.98 | 41.38 | 41.93 | 191,093 | +0.30(+0.72%) |
Jan 26, 2024 | 41.89 | 42.28 | 41.60 | 41.63 | 117,800 | +1.73(+4.34%) |
Jan 25, 2024 | 38.93 | 39.94 | 38.82 | 39.90 | 108,240 | +0.33(+0.83%) |
Jan 24, 2024 | 39.99 | 39.99 | 39.57 | 39.57 | 295,582 | +0.43(+1.10%) |
Jan 23, 2024 | 38.87 | 39.24 | 38.72 | 39.14 | 606,400 | +0.62(+1.61%) |
Jan 22, 2024 | 38.19 | 38.60 | 38.12 | 38.52 | 402,562 | +0.03(+0.08%) |
Jan 19, 2024 | 37.94 | 38.50 | 37.83 | 38.49 | 229,091 | -0.05(-0.13%) |
Jan 18, 2024 | 38.52 | 38.57 | 38.12 | 38.54 | 482,322 | +0.84(+2.23%) |
Jan 17, 2024 | 37.50 | 37.73 | 37.30 | 37.70 | 651,026 | -1.14(-2.94%) |
Jan 16, 2024 | 38.92 | 39.03 | 38.67 | 38.84 | 843,444 | -0.95(-2.39%) |
Jan 12, 2024 | 39.50 | 40.06 | 39.40 | 39.79 | 302,947 | -1.00(-2.45%) |
Jan 11, 2024 | 41.50 | 41.60 | 40.32 | 40.79 | 548,184 | -1.58(-3.73%) |
Jan 10, 2024 | 41.57 | 42.55 | 41.51 | 42.37 | 333,911 | +0.28(+0.67%) |
Jan 09, 2024 | 41.96 | 42.40 | 41.77 | 42.09 | 80,254 | -0.55(-1.28%) |
Jan 08, 2024 | 41.64 | 42.69 | 41.59 | 42.64 | 331,885 | +1.27(+3.06%) |
Jan 05, 2024 | 40.98 | 41.72 | 40.98 | 41.37 | 129,365 | -0.08(-0.19%) |
Jan 04, 2024 | 41.48 | 41.66 | 41.30 | 41.45 | 164,044 | -0.14(-0.34%) |
Jan 03, 2024 | 41.32 | 41.79 | 41.26 | 41.59 | 142,924 | -1.36(-3.17%) |
Jan 02, 2024 | 42.83 | 43.22 | 42.71 | 42.95 | 222,621 | -1.29(-2.92%) |
Dec 29, 2023 | 44.15 | 44.37 | 44.01 | 44.24 | 180,030 | +0.12(+0.27%) |
Dec 28, 2023 | 44.02 | 44.28 | 43.93 | 44.12 | 156,932 | -0.70(-1.56%) |
Dec 27, 2023 | 44.05 | 44.83 | 44.04 | 44.82 | 986,322 | +0.58(+1.31%) |
Dec 26, 2023 | 43.55 | 44.29 | 43.55 | 44.24 | 115,403 | +0.41(+0.94%) |
Dec 22, 2023 | 43.99 | 44.02 | 43.52 | 43.83 | 141,192 | -0.46(-1.04%) |
Dec 21, 2023 | 44.18 | 44.32 | 43.76 | 44.29 | 228,492 | +0.33(+0.75%) |
Dec 20, 2023 | 44.45 | 44.65 | 43.87 | 43.96 | 111,674 | -0.51(-1.15%) |
Dec 19, 2023 | 44.51 | 44.72 | 44.40 | 44.47 | 213,738 | +0.01(+0.02%) |
Dec 18, 2023 | 44.71 | 44.71 | 44.40 | 44.46 | 189,663 | -0.88(-1.94%) |
Dec 15, 2023 | 45.73 | 45.88 | 45.18 | 45.34 | 267,335 | -1.38(-2.95%) |
Dec 14, 2023 | 46.87 | 47.10 | 46.00 | 46.72 | 769,976 | +1.73(+3.85%) |
Dec 13, 2023 | 44.18 | 44.99 | 43.88 | 44.99 | 369,089 | +0.67(+1.51%) |
Dec 12, 2023 | 44.42 | 44.55 | 44.15 | 44.32 | 691,203 | +0.16(+0.36%) |
Dec 11, 2023 | 43.73 | 44.20 | 43.72 | 44.16 | 537,591 | -0.49(-1.09%) |
Dec 08, 2023 | 44.65 | 45.12 | 44.32 | 44.65 | 235,600 | +1.12(+2.57%) |
Dec 07, 2023 | 43.20 | 43.66 | 43.05 | 43.52 | 249,297 | +0.24(+0.57%) |
Dec 06, 2023 | 43.34 | 43.72 | 43.26 | 43.28 | 386,040 | +0.38(+0.89%) |
Dec 05, 2023 | 43.34 | 43.39 | 42.81 | 42.90 | 796,202 | -0.40(-0.91%) |
Dec 04, 2023 | 43.07 | 43.56 | 43.00 | 43.30 | 306,196 | +0.45(+1.04%) |
Dec 01, 2023 | 42.43 | 42.85 | 42.40 | 42.85 | 242,481 | -0.16(-0.36%) |
Nov 30, 2023 | 42.91 | 43.07 | 42.60 | 43.01 | 176,819 | +0.26(+0.60%) |
Nov 29, 2023 | 43.23 | 43.30 | 42.72 | 42.75 | 153,229 | -0.45(-1.04%) |
Nov 28, 2023 | 42.98 | 43.43 | 42.96 | 43.20 | 464,838 | -1.03(-2.33%) |
Nov 27, 2023 | 44.19 | 44.43 | 44.12 | 44.23 | 135,273 | -0.22(-0.49%) |
Nov 24, 2023 | 44.04 | 44.45 | 44.03 | 44.45 | 85,541 | +0.60(+1.37%) |
Nov 22, 2023 | 43.85 | 43.95 | 43.61 | 43.85 | 190,985 | +0.29(+0.67%) |
Nov 21, 2023 | 43.59 | 43.68 | 43.45 | 43.56 | 116,181 | -0.68(-1.55%) |
Nov 20, 2023 | 44.05 | 44.38 | 43.94 | 44.24 | 237,768 | +0.21(+0.49%) |
Nov 17, 2023 | 43.93 | 44.06 | 43.59 | 44.03 | 279,653 | +0.70(+1.62%) |
Nov 16, 2023 | 43.50 | 43.71 | 43.15 | 43.33 | 251,276 | -1.07(-2.41%) |
Nov 15, 2023 | 44.45 | 44.83 | 44.35 | 44.40 | 180,715 | +0.03(+0.07%) |
Nov 14, 2023 | 43.75 | 44.45 | 43.75 | 44.37 | 244,763 | +2.12(+5.02%) |
Nov 13, 2023 | 42.02 | 42.33 | 41.83 | 42.25 | 331,696 | -0.04(-0.09%) |
Nov 10, 2023 | 41.70 | 42.39 | 41.65 | 42.29 | 131,683 | -0.72(-1.67%) |
Nov 09, 2023 | 43.62 | 43.71 | 42.90 | 43.01 | 153,737 | -0.06(-0.14%) |
Nov 08, 2023 | 43.04 | 43.38 | 42.88 | 43.07 | 256,997 | +0.34(+0.78%) |
Nov 07, 2023 | 42.41 | 42.89 | 42.32 | 42.73 | 202,574 | +0.05(+0.11%) |
Nov 06, 2023 | 42.65 | 42.85 | 42.45 | 42.69 | 216,522 | -0.88(-2.02%) |
Nov 03, 2023 | 43.95 | 44.16 | 43.52 | 43.57 | 150,723 | +1.45(+3.44%) |
Nov 02, 2023 | 42.34 | 42.55 | 41.81 | 42.12 | 441,096 | +1.61(+3.97%) |