Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 38.03 | 38.39 | 36.73 | 36.98 | 215,191 | -1.40(-3.65%) |
Jun 05, 2024 | 37.83 | 38.46 | 37.27 | 38.38 | 138,260 | +0.50(+1.32%) |
Jun 04, 2024 | 38.69 | 39.32 | 37.81 | 37.88 | 247,294 | -1.39(-3.54%) |
Jun 03, 2024 | 38.58 | 39.42 | 38.16 | 39.27 | 279,612 | +0.81(+2.11%) |
May 31, 2024 | 37.85 | 38.70 | 37.49 | 38.46 | 308,553 | +0.90(+2.40%) |
May 30, 2024 | 36.78 | 37.60 | 36.41 | 37.56 | 234,701 | +1.26(+3.47%) |
May 29, 2024 | 35.58 | 36.41 | 35.50 | 36.30 | 391,439 | -0.04(-0.11%) |
May 28, 2024 | 36.20 | 37.22 | 36.07 | 36.34 | 255,944 | +0.24(+0.66%) |
May 24, 2024 | 35.89 | 36.44 | 35.02 | 36.10 | 181,585 | +0.68(+1.92%) |
May 23, 2024 | 35.38 | 35.65 | 34.20 | 35.42 | 628,535 | -0.50(-1.39%) |
May 22, 2024 | 35.69 | 36.40 | 35.02 | 35.92 | 282,635 | +1.39(+4.03%) |
May 21, 2024 | 34.57 | 34.62 | 34.19 | 34.53 | 198,189 | -0.32(-0.92%) |
May 20, 2024 | 35.00 | 35.45 | 34.84 | 34.85 | 196,299 | -0.14(-0.40%) |
May 17, 2024 | 34.28 | 35.04 | 33.83 | 34.99 | 219,748 | +0.68(+1.98%) |
May 16, 2024 | 35.19 | 35.19 | 34.09 | 34.31 | 184,078 | -0.83(-2.36%) |
May 15, 2024 | 36.41 | 36.49 | 34.77 | 35.14 | 278,960 | -0.88(-2.44%) |
May 14, 2024 | 37.07 | 37.50 | 36.00 | 36.02 | 263,134 | -0.63(-1.72%) |
May 13, 2024 | 36.52 | 37.41 | 36.35 | 36.65 | 298,016 | +0.69(+1.92%) |
May 10, 2024 | 35.64 | 36.00 | 35.21 | 35.96 | 275,616 | +0.24(+0.67%) |
May 09, 2024 | 35.32 | 35.95 | 35.18 | 35.72 | 207,206 | +0.11(+0.31%) |
May 08, 2024 | 34.98 | 35.61 | 34.62 | 35.61 | 282,354 | +1.16(+3.37%) |
May 07, 2024 | 34.31 | 34.48 | 34.04 | 34.45 | 365,396 | +0.21(+0.61%) |
May 06, 2024 | 32.90 | 34.44 | 32.90 | 34.24 | 405,079 | +1.60(+4.90%) |
May 03, 2024 | 32.50 | 32.95 | 32.13 | 32.64 | 539,478 | +0.85(+2.67%) |
May 02, 2024 | 32.00 | 32.84 | 31.46 | 31.79 | 665,813 | -1.27(-3.84%) |
May 01, 2024 | 33.78 | 34.42 | 33.04 | 33.06 | 530,800 | -0.96(-2.82%) |
Apr 30, 2024 | 34.54 | 34.68 | 33.58 | 34.02 | 363,749 | -0.77(-2.21%) |
Apr 29, 2024 | 34.50 | 34.92 | 34.41 | 34.79 | 253,215 | +0.64(+1.87%) |
Apr 26, 2024 | 33.91 | 34.58 | 33.81 | 34.15 | 172,366 | +0.33(+0.98%) |
Apr 25, 2024 | 34.10 | 34.12 | 32.90 | 33.82 | 382,259 | -0.92(-2.65%) |
Apr 24, 2024 | 34.19 | 35.07 | 33.78 | 34.74 | 371,246 | +0.73(+2.15%) |
Apr 23, 2024 | 34.05 | 34.61 | 33.91 | 34.01 | 554,551 | -0.06(-0.18%) |
Apr 22, 2024 | 34.80 | 34.80 | 33.77 | 34.07 | 420,100 | -0.41(-1.19%) |
Apr 19, 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 538,603 | +0.32(+0.94%) |
Apr 18, 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 451,277 | +0.20(+0.59%) |
Apr 17, 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 309,678 | -0.93(-2.67%) |
Apr 16, 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 345,457 | -1.25(-3.46%) |
Apr 15, 2024 | 36.79 | 37.97 | 35.05 | 36.14 | 930,462 | -2.34(-6.08%) |
Apr 12, 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 374,416 | -3.34(-7.99%) |
Apr 11, 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 244,615 | +0.05(+0.12%) |
Apr 10, 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 174,309 | -1.46(-3.38%) |
Apr 09, 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 157,367 | +0.34(+0.79%) |
Apr 08, 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 115,152 | -0.12(-0.28%) |
Apr 05, 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 244,127 | +0.87(+2.06%) |
Apr 04, 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 196,451 | -0.78(-1.82%) |
Apr 03, 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 162,878 | +0.24(+0.56%) |
Apr 02, 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 225,926 | -0.98(-2.24%) |
Apr 01, 2024 | 43.39 | 43.95 | 42.59 | 43.66 | 169,462 | +0.38(+0.88%) |
Mar 28, 2024 | 42.14 | 43.47 | 42.14 | 43.28 | 219,803 | +1.23(+2.93%) |
Mar 27, 2024 | 40.56 | 42.12 | 40.56 | 42.05 | 150,984 | +1.68(+4.16%) |
Mar 26, 2024 | 41.11 | 41.22 | 40.26 | 40.37 | 131,441 | -0.27(-0.66%) |
Mar 25, 2024 | 40.85 | 41.40 | 40.58 | 40.64 | 106,657 | -0.03(-0.07%) |
Mar 22, 2024 | 41.31 | 41.47 | 40.67 | 40.67 | 178,194 | -0.64(-1.55%) |
Mar 21, 2024 | 41.08 | 41.47 | 40.50 | 41.31 | 216,928 | +0.62(+1.52%) |
Mar 20, 2024 | 39.50 | 41.19 | 39.45 | 40.69 | 326,202 | +1.13(+2.86%) |
Mar 19, 2024 | 38.93 | 40.15 | 38.93 | 39.56 | 217,575 | +0.35(+0.89%) |
Mar 18, 2024 | 39.17 | 39.72 | 38.74 | 39.21 | 199,896 | -0.13(-0.33%) |
Mar 15, 2024 | 38.27 | 39.84 | 38.23 | 39.34 | 421,624 | +1.10(+2.88%) |
Mar 14, 2024 | 40.14 | 40.89 | 37.70 | 38.24 | 412,043 | -2.12(-5.25%) |
Mar 13, 2024 | 40.23 | 40.98 | 40.23 | 40.36 | 99,088 | -0.08(-0.20%) |
Mar 12, 2024 | 40.60 | 41.05 | 40.24 | 40.44 | 126,553 | -0.07(-0.17%) |
Mar 11, 2024 | 41.70 | 41.95 | 40.26 | 40.51 | 124,069 | -1.19(-2.85%) |
Mar 08, 2024 | 42.37 | 42.95 | 41.60 | 41.70 | 223,184 | -0.06(-0.14%) |
Mar 07, 2024 | 41.80 | 42.71 | 41.67 | 41.76 | 190,250 | +0.12(+0.29%) |
Mar 06, 2024 | 42.70 | 43.20 | 41.45 | 41.64 | 149,960 | -0.89(-2.09%) |
Mar 05, 2024 | 42.50 | 43.52 | 42.50 | 42.53 | 138,724 | -0.28(-0.65%) |
Mar 04, 2024 | 43.77 | 44.04 | 42.72 | 42.81 | 143,345 | -0.96(-2.19%) |
Mar 01, 2024 | 43.42 | 43.85 | 42.60 | 43.77 | 198,381 | +0.13(+0.30%) |
Feb 29, 2024 | 43.94 | 44.32 | 43.14 | 43.64 | 191,473 | +0.43(+1.00%) |
Feb 28, 2024 | 43.24 | 43.85 | 43.16 | 43.21 | 127,915 | -0.73(-1.66%) |
Feb 27, 2024 | 43.82 | 45.05 | 43.68 | 43.94 | 217,808 | +0.32(+0.73%) |
Feb 26, 2024 | 43.55 | 44.05 | 42.82 | 43.62 | 273,289 | +1.43(+3.39%) |
Feb 23, 2024 | 42.87 | 43.30 | 42.10 | 42.19 | 207,627 | -0.40(-0.94%) |
Feb 22, 2024 | 42.80 | 42.95 | 41.97 | 42.59 | 372,280 | -0.19(-0.44%) |
Feb 21, 2024 | 43.00 | 43.81 | 42.61 | 42.78 | 342,448 | -0.37(-0.86%) |
Feb 20, 2024 | 46.17 | 46.33 | 41.69 | 43.15 | 869,025 | -4.33(-9.12%) |
Feb 16, 2024 | 47.93 | 48.38 | 47.26 | 47.48 | 154,936 | -1.21(-2.49%) |
Feb 15, 2024 | 47.98 | 48.91 | 47.89 | 48.69 | 134,601 | +1.30(+2.74%) |
Feb 14, 2024 | 47.75 | 48.00 | 46.37 | 47.39 | 211,408 | +0.20(+0.42%) |
Feb 13, 2024 | 47.76 | 48.35 | 46.47 | 47.19 | 261,810 | -2.57(-5.16%) |
Feb 12, 2024 | 48.95 | 50.39 | 48.32 | 49.76 | 312,193 | +0.80(+1.63%) |
Feb 09, 2024 | 46.87 | 49.03 | 46.20 | 48.96 | 359,788 | +2.35(+5.04%) |
Feb 08, 2024 | 45.21 | 46.68 | 44.82 | 46.61 | 152,832 | +1.63(+3.62%) |
Feb 07, 2024 | 45.10 | 45.12 | 43.98 | 44.98 | 121,593 | -0.05(-0.11%) |
Feb 06, 2024 | 44.65 | 45.30 | 44.42 | 45.03 | 147,292 | +0.02(+0.04%) |
Feb 05, 2024 | 45.55 | 45.69 | 44.45 | 45.01 | 239,019 | -1.30(-2.81%) |
Feb 02, 2024 | 44.51 | 46.84 | 43.94 | 46.31 | 277,460 | +1.42(+3.16%) |
Feb 01, 2024 | 41.75 | 44.94 | 41.49 | 44.89 | 400,822 | +3.14(+7.52%) |
Jan 31, 2024 | 41.51 | 43.18 | 40.29 | 41.75 | 600,625 | +0.19(+0.46%) |
Jan 30, 2024 | 43.00 | 43.75 | 40.40 | 41.56 | 2,109,507 | -9.47(-18.56%) |
Jan 29, 2024 | 50.13 | 51.21 | 49.92 | 51.03 | 291,223 | +1.03(+2.06%) |
Jan 26, 2024 | 51.23 | 51.95 | 49.78 | 50.00 | 236,558 | -0.58(-1.15%) |
Jan 25, 2024 | 51.46 | 52.18 | 50.12 | 50.58 | 198,711 | -1.55(-2.97%) |
Jan 24, 2024 | 53.88 | 54.22 | 51.77 | 52.13 | 89,209 | -0.87(-1.64%) |
Jan 23, 2024 | 53.98 | 54.31 | 53.00 | 53.00 | 111,736 | -0.35(-0.66%) |
Jan 22, 2024 | 52.48 | 53.87 | 52.48 | 53.35 | 107,364 | +1.14(+2.18%) |
Jan 19, 2024 | 51.38 | 52.24 | 50.60 | 52.21 | 144,025 | +1.18(+2.31%) |
Jan 18, 2024 | 50.38 | 51.44 | 50.19 | 51.03 | 164,916 | +0.93(+1.86%) |
Jan 17, 2024 | 49.47 | 50.70 | 49.47 | 50.10 | 229,427 | +0.12(+0.24%) |
Jan 16, 2024 | 50.20 | 50.70 | 49.60 | 49.98 | 141,374 | -1.19(-2.33%) |
Jan 12, 2024 | 52.77 | 53.28 | 50.85 | 51.17 | 149,614 | -0.84(-1.62%) |
Jan 11, 2024 | 51.95 | 52.87 | 51.37 | 52.01 | 238,461 | -0.20(-0.38%) |
Jan 10, 2024 | 52.42 | 53.35 | 51.92 | 52.21 | 80,296 | -0.36(-0.68%) |
Jan 09, 2024 | 52.70 | 53.42 | 52.09 | 52.57 | 76,958 | -0.67(-1.26%) |
Jan 08, 2024 | 52.49 | 53.50 | 52.02 | 53.24 | 128,446 | +0.91(+1.74%) |
Jan 05, 2024 | 51.64 | 53.06 | 51.50 | 52.33 | 141,783 | +0.10(+0.19%) |
Jan 04, 2024 | 51.75 | 52.42 | 50.76 | 52.23 | 175,219 | +0.59(+1.14%) |
Jan 03, 2024 | 53.58 | 53.58 | 51.59 | 51.64 | 212,565 | -2.27(-4.21%) |