Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 39.70 | 288 | +0.83(+2.15%) | |||
Jun 04, 2024 | 38.86 | 193 | -1.20(-3.00%) | |||
Jun 03, 2024 | 40.07 | 40.35 | 40.07 | 40.07 | 39,186 | +0.40(+1.00%) |
May 31, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 524 | +0.42(+1.07%) |
May 30, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 472 | +0.21(+0.53%) |
May 29, 2024 | 39.04 | 39.05 | 39.04 | 39.04 | 793 | -0.64(-1.60%) |
May 28, 2024 | 39.96 | 39.96 | 39.68 | 39.68 | 3,289 | +0.15(+0.37%) |
May 24, 2024 | 39.06 | 39.53 | 39.06 | 39.53 | 2,651 | +0.24(+0.62%) |
May 22, 2024 | 39.29 | 246 | -0.50(-1.25%) | |||
May 21, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 398 | +0.49(+1.24%) |
May 20, 2024 | 39.40 | 39.40 | 39.30 | 39.30 | 4,306 | -0.23(-0.58%) |
May 17, 2024 | 39.85 | 39.85 | 39.53 | 39.53 | 845 | -0.34(-0.85%) |
May 16, 2024 | 39.58 | 39.87 | 39.51 | 39.87 | 1,729 | +0.48(+1.21%) |
May 15, 2024 | 39.49 | 39.62 | 39.39 | 39.39 | 575 | +0.47(+1.21%) |
May 13, 2024 | 38.92 | 12,598 | +0.02(+0.05%) | |||
May 10, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 374 | +0.20(+0.52%) |
May 08, 2024 | 38.70 | 203 | -0.45(-1.15%) | |||
May 07, 2024 | 39.16 | 39.16 | 38.38 | 39.15 | 3,215 | +1.61(+4.29%) |
May 06, 2024 | 37.34 | 38.26 | 37.34 | 37.54 | 1,997 | +0.69(+1.88%) |
May 03, 2024 | 36.82 | 36.85 | 36.63 | 36.85 | 1,899 | -1.04(-2.76%) |
May 01, 2024 | 37.89 | 469 | -0.00(-0.01%) | |||
Apr 29, 2024 | 37.89 | 5,222 | -0.24(-0.64%) | |||
Apr 26, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 46,382 | +0.59(+1.58%) |
Apr 25, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 351 | +0.46(+1.24%) |
Apr 24, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 1,361 | -0.77(-2.05%) |
Apr 23, 2024 | 37.72 | 38.10 | 37.24 | 37.85 | 1,471 | +1.02(+2.78%) |
Apr 22, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 535 | -0.67(-1.78%) |
Apr 19, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 1,993 | +0.36(+0.98%) |
Apr 18, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 668 | -0.09(-0.25%) |
Apr 17, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 413 | +1.41(+3.94%) |
Apr 16, 2024 | 36.10 | 36.19 | 35.82 | 35.82 | 1,860 | -0.59(-1.63%) |
Apr 15, 2024 | 36.31 | 37.05 | 36.31 | 36.41 | 1,322 | +0.19(+0.52%) |
Apr 12, 2024 | 36.65 | 36.65 | 36.17 | 36.23 | 2,799 | -0.28(-0.78%) |
Apr 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 2,449 | -0.67(-1.79%) |
Apr 10, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 820 | -0.22(-0.59%) |
Apr 09, 2024 | 37.75 | 37.75 | 37.40 | 37.40 | 1,061 | -0.27(-0.73%) |
Apr 05, 2024 | 37.67 | 254 | -0.93(-2.41%) | |||
Apr 04, 2024 | 38.66 | 38.66 | 38.53 | 38.60 | 747 | -0.25(-0.64%) |
Apr 03, 2024 | 38.46 | 38.85 | 38.34 | 38.85 | 1,255 | +0.85(+2.24%) |
Apr 02, 2024 | 37.75 | 38.00 | 37.75 | 38.00 | 1,294 | -0.30(-0.78%) |
Apr 01, 2024 | 37.70 | 38.30 | 37.70 | 38.30 | 1,661 | +0.23(+0.60%) |
Mar 28, 2024 | 37.68 | 38.32 | 37.68 | 38.07 | 1,042 | +0.94(+2.53%) |
Mar 27, 2024 | 37.55 | 37.55 | 37.13 | 37.13 | 1,630 | -0.12(-0.32%) |
Mar 26, 2024 | 37.45 | 37.45 | 37.25 | 37.25 | 819 | +0.27(+0.72%) |
Mar 25, 2024 | 36.90 | 36.99 | 36.86 | 36.99 | 3,124 | +0.36(+0.99%) |
Mar 19, 2024 | 36.62 | 399 | +0.52(+1.45%) | |||
Mar 18, 2024 | 36.12 | 36.12 | 36.10 | 36.10 | 761 | +0.33(+0.93%) |
Mar 15, 2024 | 35.58 | 35.77 | 35.58 | 35.77 | 395 | +1.05(+3.03%) |
Mar 12, 2024 | 34.72 | 218 | +1.05(+3.13%) | |||
Mar 11, 2024 | 33.73 | 33.73 | 33.66 | 33.66 | 726 | -0.04(-0.12%) |
Mar 08, 2024 | 33.79 | 33.79 | 33.70 | 33.70 | 2,096 | -0.57(-1.65%) |
Mar 06, 2024 | 34.27 | 473 | +0.47(+1.39%) | |||
Mar 04, 2024 | 33.80 | 268 | +0.14(+0.40%) | |||
Mar 01, 2024 | 33.69 | 33.69 | 33.66 | 33.66 | 7,612 | +0.14(+0.42%) |
Feb 29, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 6,822 | -0.34(-1.02%) |
Feb 28, 2024 | 33.68 | 33.87 | 33.68 | 33.87 | 1,322 | +0.39(+1.15%) |
Feb 27, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 531 | +0.28(+0.86%) |
Feb 26, 2024 | 33.70 | 33.70 | 33.20 | 33.20 | 674 | -0.45(-1.35%) |
Feb 23, 2024 | 33.60 | 33.66 | 33.60 | 33.66 | 1,405 | +0.80(+2.43%) |
Feb 22, 2024 | 32.79 | 32.98 | 32.79 | 32.85 | 62,269 | +0.04(+0.13%) |
Feb 21, 2024 | 32.90 | 32.90 | 32.81 | 32.81 | 776 | +0.47(+1.45%) |
Feb 20, 2024 | 32.87 | 32.87 | 32.34 | 32.34 | 1,105 | +0.00(+0.00%) |
Feb 16, 2024 | 32.32 | 32.34 | 32.32 | 32.34 | 6,021 | +0.18(+0.55%) |
Feb 15, 2024 | 32.12 | 32.17 | 31.64 | 32.17 | 4,582 | +0.48(+1.51%) |
Feb 14, 2024 | 32.23 | 32.24 | 31.69 | 31.69 | 13,176 | +0.36(+1.13%) |
Feb 13, 2024 | 31.50 | 31.62 | 31.31 | 31.34 | 8,593 | -0.65(-2.03%) |
Feb 12, 2024 | 31.57 | 31.99 | 31.57 | 31.98 | 753 | +1.18(+3.81%) |
Feb 08, 2024 | 30.81 | 455 | -0.21(-0.66%) | |||
Feb 07, 2024 | 31.03 | 31.07 | 31.02 | 31.02 | 532,315 | -0.18(-0.59%) |
Feb 06, 2024 | 31.45 | 31.45 | 31.01 | 31.20 | 6,387 | -0.25(-0.79%) |
Feb 05, 2024 | 30.85 | 31.45 | 30.85 | 31.45 | 2,190 | +1.70(+5.71%) |
Jan 31, 2024 | 29.75 | 186 | +0.58(+1.99%) | |||
Jan 26, 2024 | 29.17 | 26,228 | +0.35(+1.21%) | |||
Jan 25, 2024 | 29.00 | 29.00 | 28.82 | 28.82 | 5,422 | -0.07(-0.24%) |
Jan 23, 2024 | 28.89 | 60 | +0.13(+0.45%) | |||
Jan 22, 2024 | 28.98 | 28.98 | 28.76 | 28.76 | 7,011 | +0.05(+0.18%) |
Jan 19, 2024 | 29.31 | 29.31 | 28.71 | 28.71 | 5,477 | +0.87(+3.11%) |
Jan 17, 2024 | 27.84 | 0 | -0.25(-0.87%) | |||
Jan 16, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 239 | -0.09(-0.34%) |
Jan 12, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 252 | -0.14(-0.49%) |
Jan 11, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 464 | -0.06(-0.21%) |
Jan 09, 2024 | 28.38 | 111 | -0.38(-1.33%) | |||
Jan 08, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 409 | +0.29(+1.03%) |
Jan 05, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 173 | +0.42(+1.49%) |
Jan 04, 2024 | 27.61 | 28.05 | 27.54 | 28.05 | 1,327 | +0.80(+2.92%) |
Jan 03, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 31,804 | -0.13(-0.47%) |
Jan 02, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 13,339 | -0.14(-0.53%) |
Dec 29, 2023 | 27.45 | 27.53 | 26.98 | 27.53 | 3,120 | -0.08(-0.29%) |
Dec 27, 2023 | 27.61 | 148 | +0.61(+2.28%) | |||
Dec 26, 2023 | 26.71 | 27.00 | 26.71 | 27.00 | 3,258 | -0.36(-1.30%) |
Dec 22, 2023 | 26.93 | 27.35 | 26.93 | 27.35 | 325 | +0.54(+2.01%) |
Dec 21, 2023 | 26.81 | 27.16 | 26.53 | 26.81 | 3,113 | +0.16(+0.60%) |
Dec 20, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.02(-0.06%) |
Dec 19, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 1,101 | +0.46(+1.77%) |
Dec 18, 2023 | 26.32 | 26.32 | 26.20 | 26.20 | 5,247 | +0.04(+0.16%) |
Dec 15, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 1,020 | -0.02(-0.08%) |
Dec 14, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 2,164 | -0.93(-3.43%) |
Dec 13, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 107 | -0.41(-1.49%) |
Dec 12, 2023 | 27.02 | 27.52 | 27.02 | 27.52 | 10,735 | +0.51(+1.89%) |
Dec 11, 2023 | 27.23 | 27.23 | 27.01 | 27.01 | 774 | +0.06(+0.22%) |
Dec 07, 2023 | 26.95 | 0 | -0.78(-2.80%) | |||
Dec 06, 2023 | 28.20 | 28.20 | 27.73 | 27.73 | 1,162 | +0.53(+1.93%) |
Dec 05, 2023 | 27.40 | 27.43 | 27.20 | 27.20 | 1,148 | +0.08(+0.29%) |
Dec 04, 2023 | 27.43 | 27.64 | 27.12 | 27.12 | 1,781 | -0.38(-1.38%) |