Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 34.51 | 34.52 | 33.40 | 33.97 | 831,910 | -0.33(-0.96%) |
Jun 12, 2024 | 34.44 | 35.53 | 34.25 | 34.30 | 1,087,350 | +1.01(+3.03%) |
Jun 11, 2024 | 32.66 | 33.34 | 32.41 | 33.29 | 794,258 | +0.50(+1.52%) |
Jun 10, 2024 | 32.24 | 32.82 | 32.19 | 32.79 | 823,912 | +0.31(+0.95%) |
Jun 07, 2024 | 32.55 | 32.70 | 31.89 | 32.48 | 1,062,744 | -0.48(-1.46%) |
Jun 06, 2024 | 32.33 | 33.03 | 32.16 | 32.96 | 1,278,900 | +0.69(+2.14%) |
Jun 05, 2024 | 30.87 | 32.31 | 30.80 | 32.27 | 1,045,103 | +1.49(+4.84%) |
Jun 04, 2024 | 30.97 | 31.01 | 30.52 | 30.78 | 1,692,382 | -0.28(-0.90%) |
Jun 03, 2024 | 32.14 | 32.17 | 30.62 | 31.06 | 2,089,213 | -1.11(-3.45%) |
May 31, 2024 | 32.85 | 32.91 | 31.72 | 32.17 | 1,502,702 | -0.55(-1.68%) |
May 30, 2024 | 33.86 | 34.19 | 32.71 | 32.72 | 1,258,491 | -1.50(-4.38%) |
May 29, 2024 | 32.20 | 34.56 | 32.03 | 34.22 | 1,978,586 | +1.64(+5.03%) |
May 28, 2024 | 33.17 | 33.29 | 32.44 | 32.58 | 786,713 | -0.36(-1.09%) |
May 24, 2024 | 33.09 | 33.44 | 32.75 | 32.94 | 769,416 | -0.31(-0.93%) |
May 23, 2024 | 33.59 | 33.67 | 32.75 | 33.25 | 983,713 | -0.21(-0.63%) |
May 22, 2024 | 33.02 | 33.91 | 32.87 | 33.46 | 1,067,574 | +1.02(+3.14%) |
May 21, 2024 | 32.91 | 33.20 | 32.33 | 32.44 | 1,105,042 | -0.74(-2.23%) |
May 20, 2024 | 33.00 | 33.60 | 32.79 | 33.18 | 960,169 | +0.08(+0.24%) |
May 17, 2024 | 33.06 | 33.42 | 32.93 | 33.10 | 1,247,516 | +0.21(+0.64%) |
May 16, 2024 | 33.91 | 34.50 | 32.85 | 32.89 | 1,157,192 | -1.09(-3.21%) |
May 15, 2024 | 33.98 | 34.31 | 33.51 | 33.98 | 1,408,924 | +0.68(+2.04%) |
May 14, 2024 | 33.98 | 34.16 | 32.81 | 33.30 | 2,286,389 | -0.80(-2.35%) |
May 13, 2024 | 33.34 | 34.40 | 32.02 | 34.10 | 2,201,966 | +1.09(+3.30%) |
May 10, 2024 | 33.60 | 35.20 | 32.61 | 33.01 | 9,102,977 | -7.61(-18.73%) |
May 09, 2024 | 40.95 | 41.17 | 40.12 | 40.62 | 1,810,140 | -0.12(-0.29%) |
May 08, 2024 | 40.53 | 40.85 | 39.92 | 40.74 | 853,520 | -0.28(-0.68%) |
May 07, 2024 | 40.75 | 41.05 | 40.42 | 41.02 | 770,516 | -0.02(-0.05%) |
May 06, 2024 | 40.16 | 41.27 | 39.99 | 41.04 | 561,231 | +1.15(+2.88%) |
May 03, 2024 | 40.69 | 41.04 | 39.77 | 39.89 | 657,423 | +0.17(+0.43%) |
May 02, 2024 | 39.97 | 40.11 | 38.65 | 39.72 | 409,898 | +0.29(+0.74%) |
May 01, 2024 | 40.05 | 40.95 | 39.15 | 39.43 | 732,874 | -0.45(-1.13%) |
Apr 30, 2024 | 40.46 | 41.05 | 39.68 | 39.88 | 593,268 | -1.05(-2.57%) |
Apr 29, 2024 | 42.00 | 42.18 | 40.68 | 40.93 | 827,648 | -1.06(-2.52%) |
Apr 26, 2024 | 41.13 | 42.44 | 40.86 | 41.99 | 1,228,791 | +1.52(+3.76%) |
Apr 25, 2024 | 38.47 | 40.68 | 38.46 | 40.47 | 995,574 | +0.64(+1.61%) |
Apr 24, 2024 | 39.91 | 40.62 | 39.21 | 39.83 | 1,023,246 | +0.66(+1.68%) |
Apr 23, 2024 | 37.79 | 39.33 | 37.79 | 39.17 | 727,303 | +1.43(+3.79%) |
Apr 22, 2024 | 37.41 | 37.94 | 36.93 | 37.74 | 601,791 | +0.60(+1.62%) |
Apr 19, 2024 | 37.62 | 37.86 | 36.92 | 37.14 | 610,424 | -0.80(-2.11%) |
Apr 18, 2024 | 37.99 | 38.88 | 37.24 | 37.94 | 706,116 | -0.09(-0.24%) |
Apr 17, 2024 | 37.79 | 38.76 | 37.79 | 38.03 | 978,403 | +0.54(+1.44%) |
Apr 16, 2024 | 37.32 | 37.78 | 36.46 | 37.49 | 705,631 | +0.04(+0.11%) |
Apr 15, 2024 | 38.73 | 39.05 | 37.35 | 37.45 | 987,220 | -1.15(-2.98%) |
Apr 12, 2024 | 39.91 | 40.03 | 38.22 | 38.60 | 997,081 | -1.68(-4.17%) |
Apr 11, 2024 | 41.12 | 41.38 | 40.04 | 40.28 | 1,293,802 | -0.65(-1.59%) |
Apr 10, 2024 | 41.09 | 41.58 | 40.85 | 40.93 | 670,673 | -1.19(-2.83%) |
Apr 09, 2024 | 42.93 | 43.49 | 41.36 | 42.12 | 882,977 | -0.90(-2.09%) |
Apr 08, 2024 | 43.51 | 43.67 | 42.95 | 43.02 | 374,940 | -0.07(-0.16%) |
Apr 05, 2024 | 42.68 | 43.35 | 42.15 | 43.09 | 577,199 | +0.43(+1.01%) |
Apr 04, 2024 | 43.99 | 44.61 | 42.61 | 42.66 | 792,719 | -0.62(-1.43%) |
Apr 03, 2024 | 43.04 | 43.78 | 42.33 | 43.28 | 749,956 | -0.12(-0.28%) |
Apr 02, 2024 | 43.00 | 43.55 | 42.00 | 43.40 | 880,097 | -0.91(-2.05%) |
Apr 01, 2024 | 44.57 | 45.94 | 43.44 | 44.31 | 1,226,396 | +0.09(+0.20%) |
Mar 28, 2024 | 44.08 | 44.30 | 44.30 | 44.22 | 1,110,311 | +0.30(+0.68%) |
Mar 27, 2024 | 44.67 | 44.71 | 42.65 | 43.92 | 1,076,538 | -0.30(-0.68%) |
Mar 26, 2024 | 43.22 | 44.90 | 43.01 | 44.22 | 1,057,591 | +1.10(+2.55%) |
Mar 25, 2024 | 44.04 | 44.56 | 43.01 | 43.12 | 929,676 | -0.97(-2.20%) |
Mar 22, 2024 | 44.13 | 44.19 | 43.30 | 44.09 | 597,100 | -0.22(-0.50%) |
Mar 21, 2024 | 45.75 | 46.65 | 43.92 | 44.31 | 1,484,037 | -0.34(-0.76%) |
Mar 20, 2024 | 42.90 | 44.69 | 42.34 | 44.65 | 1,190,933 | +1.69(+3.93%) |
Mar 19, 2024 | 42.86 | 43.03 | 42.06 | 42.96 | 868,076 | -0.15(-0.35%) |
Mar 18, 2024 | 42.39 | 43.55 | 42.39 | 43.11 | 914,690 | +0.91(+2.16%) |
Mar 15, 2024 | 42.28 | 42.65 | 41.80 | 42.20 | 960,127 | -0.24(-0.57%) |
Mar 14, 2024 | 42.58 | 43.46 | 41.76 | 42.44 | 691,684 | -0.31(-0.73%) |
Mar 13, 2024 | 42.80 | 44.09 | 42.51 | 42.75 | 921,855 | +0.05(+0.12%) |
Mar 12, 2024 | 41.82 | 42.97 | 41.24 | 42.70 | 975,030 | +0.98(+2.35%) |
Mar 11, 2024 | 42.04 | 42.28 | 41.30 | 41.72 | 649,494 | -0.66(-1.56%) |
Mar 08, 2024 | 43.10 | 43.60 | 41.85 | 42.38 | 735,806 | -0.39(-0.91%) |
Mar 07, 2024 | 42.87 | 43.49 | 42.67 | 42.77 | 901,031 | +0.09(+0.21%) |
Mar 06, 2024 | 42.36 | 43.40 | 41.81 | 42.68 | 1,036,760 | +1.09(+2.62%) |
Mar 05, 2024 | 42.73 | 42.80 | 40.68 | 41.59 | 1,812,120 | -2.05(-4.70%) |
Mar 04, 2024 | 45.00 | 45.02 | 43.22 | 43.64 | 1,480,628 | -1.37(-3.04%) |
Mar 01, 2024 | 44.61 | 45.40 | 43.85 | 45.01 | 1,373,609 | +0.22(+0.49%) |
Feb 29, 2024 | 44.91 | 45.00 | 43.79 | 44.79 | 1,274,268 | -0.01(-0.02%) |
Feb 28, 2024 | 43.97 | 45.00 | 43.55 | 44.80 | 995,508 | +0.40(+0.90%) |
Feb 27, 2024 | 44.40 | 44.98 | 44.17 | 44.40 | 1,111,842 | +0.19(+0.43%) |
Feb 26, 2024 | 43.50 | 44.84 | 43.29 | 44.21 | 1,359,356 | +0.83(+1.91%) |
Feb 23, 2024 | 43.95 | 44.40 | 43.22 | 43.38 | 1,193,987 | -0.42(-0.96%) |
Feb 22, 2024 | 41.40 | 44.38 | 41.40 | 43.80 | 3,299,088 | +3.30(+8.15%) |
Feb 21, 2024 | 41.41 | 41.90 | 40.02 | 40.50 | 1,946,948 | -2.00(-4.71%) |
Feb 20, 2024 | 43.48 | 43.49 | 41.33 | 42.50 | 3,139,151 | -2.33(-5.20%) |
Feb 16, 2024 | 47.40 | 47.47 | 44.60 | 44.83 | 3,035,252 | -2.81(-5.90%) |
Feb 15, 2024 | 46.00 | 48.81 | 44.25 | 47.64 | 10,410,241 | +10.55(+28.44%) |
Feb 14, 2024 | 36.00 | 37.13 | 35.69 | 37.09 | 2,436,420 | +1.34(+3.75%) |
Feb 13, 2024 | 35.83 | 36.77 | 34.50 | 35.75 | 2,222,666 | -1.58(-4.23%) |
Feb 12, 2024 | 39.26 | 40.40 | 37.31 | 37.33 | 2,985,298 | -1.89(-4.82%) |
Feb 09, 2024 | 38.94 | 39.44 | 38.30 | 39.22 | 1,877,541 | +1.31(+3.46%) |
Feb 08, 2024 | 37.48 | 39.44 | 36.94 | 37.91 | 3,094,152 | +1.53(+4.21%) |
Feb 07, 2024 | 34.86 | 36.40 | 34.44 | 36.38 | 1,292,901 | +1.81(+5.24%) |
Feb 06, 2024 | 36.36 | 37.18 | 34.44 | 34.57 | 1,917,595 | -1.22(-3.41%) |
Feb 05, 2024 | 35.25 | 36.31 | 34.23 | 35.79 | 1,890,035 | +0.85(+2.43%) |
Feb 02, 2024 | 33.51 | 35.03 | 33.33 | 34.94 | 1,567,096 | +1.31(+3.90%) |
Feb 01, 2024 | 32.73 | 33.69 | 32.68 | 33.63 | 988,367 | +1.10(+3.38%) |
Jan 31, 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 948,268 | -0.28(-0.85%) |
Jan 30, 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 654,481 | -0.88(-2.61%) |
Jan 29, 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 937,762 | +0.79(+2.40%) |
Jan 26, 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 585,847 | -0.28(-0.84%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 739,682 | -0.30(-0.90%) |
Jan 24, 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 673,215 | -0.71(-2.08%) |
Jan 23, 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 504,964 | -0.05(-0.15%) |
Jan 22, 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 702,549 | +0.30(+0.88%) |
Jan 19, 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 804,530 | +0.66(+1.98%) |
Jan 18, 2024 | 33.60 | 33.60 | 32.94 | 33.28 | 667,125 | +0.27(+0.82%) |
Jan 17, 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 427,466 | -0.20(-0.60%) |
Jan 16, 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 463,312 | +0.23(+0.70%) |
Jan 12, 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 326,500 | -0.35(-1.05%) |
Jan 11, 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 488,149 | -0.35(-1.04%) |
Jan 10, 2024 | 33.20 | 34.20 | 33.20 | 33.68 | 875,225 | +0.62(+1.88%) |
Jan 09, 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 397,628 | +0.86(+2.67%) |
Jan 08, 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 372,402 | +0.90(+2.88%) |
Jan 05, 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 371,909 | -0.15(-0.48%) |
Jan 04, 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 418,621 | -0.60(-1.87%) |
Jan 03, 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 612,983 | -1.47(-4.39%) |
Jan 02, 2024 | 34.08 | 34.20 | 33.27 | 33.52 | 879,834 | -1.09(-3.15%) |
Dec 29, 2023 | 34.88 | 35.02 | 34.57 | 34.61 | 503,739 | -0.27(-0.77%) |
Dec 28, 2023 | 34.74 | 35.22 | 34.50 | 34.88 | 338,082 | +0.18(+0.52%) |
Dec 27, 2023 | 34.99 | 35.07 | 34.55 | 34.70 | 342,477 | -0.22(-0.63%) |
Dec 26, 2023 | 34.61 | 35.35 | 34.61 | 34.92 | 721,620 | +0.24(+0.69%) |
Dec 22, 2023 | 35.00 | 35.02 | 34.25 | 34.68 | 792,589 | -0.25(-0.72%) |
Dec 21, 2023 | 33.52 | 35.01 | 33.21 | 34.93 | 2,365,089 | +3.10(+9.74%) |
Dec 20, 2023 | 32.22 | 32.48 | 31.78 | 31.83 | 687,386 | -0.52(-1.61%) |
Dec 19, 2023 | 31.80 | 32.43 | 31.72 | 32.35 | 614,469 | +0.72(+2.28%) |
Dec 18, 2023 | 31.61 | 32.37 | 31.45 | 31.63 | 569,526 | +0.08(+0.25%) |
Dec 15, 2023 | 31.28 | 31.58 | 30.73 | 31.55 | 1,030,345 | +0.33(+1.06%) |
Dec 14, 2023 | 31.44 | 32.20 | 30.60 | 31.22 | 742,744 | +0.39(+1.27%) |
Dec 13, 2023 | 30.10 | 30.97 | 29.58 | 30.83 | 1,240,255 | +0.63(+2.09%) |
Dec 12, 2023 | 30.18 | 30.38 | 29.91 | 30.20 | 518,352 | +0.02(+0.07%) |
Dec 11, 2023 | 29.51 | 30.35 | 29.27 | 30.18 | 669,624 | +0.41(+1.38%) |
Dec 08, 2023 | 29.08 | 30.08 | 28.82 | 29.77 | 943,068 | +0.69(+2.37%) |
Dec 07, 2023 | 29.07 | 29.88 | 29.01 | 29.08 | 993,550 | -0.17(-0.58%) |
Dec 06, 2023 | 29.00 | 29.47 | 28.66 | 29.25 | 998,671 | +0.14(+0.48%) |
Dec 05, 2023 | 28.43 | 29.17 | 28.05 | 29.11 | 771,388 | +0.89(+3.15%) |
Dec 04, 2023 | 28.00 | 28.60 | 27.67 | 28.22 | 899,016 | -0.07(-0.25%) |