Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 34.96 | 35.92 | 34.96 | 35.76 | 10,830 | +0.26(+0.73%) |
Jun 07, 2024 | 35.92 | 36.02 | 35.00 | 35.50 | 9,592 | -1.42(-3.85%) |
Jun 06, 2024 | 36.30 | 38.53 | 35.87 | 36.92 | 11,232 | -1.04(-2.74%) |
Jun 05, 2024 | 37.40 | 38.15 | 37.40 | 37.96 | 32,774 | +0.76(+2.04%) |
Jun 04, 2024 | 36.29 | 37.64 | 36.29 | 37.20 | 13,915 | +0.40(+1.09%) |
Jun 03, 2024 | 37.03 | 38.21 | 36.33 | 36.80 | 7,715 | -0.01(-0.03%) |
May 31, 2024 | 35.81 | 36.94 | 35.81 | 36.81 | 17,407 | -1.58(-4.12%) |
May 30, 2024 | 38.13 | 38.51 | 37.95 | 38.39 | 17,771 | +0.91(+2.43%) |
May 29, 2024 | 37.53 | 37.58 | 36.38 | 37.48 | 23,035 | -0.67(-1.76%) |
May 28, 2024 | 39.60 | 39.60 | 37.97 | 38.15 | 13,241 | -0.43(-1.11%) |
May 24, 2024 | 37.55 | 39.61 | 37.18 | 38.58 | 12,249 | +0.29(+0.76%) |
May 23, 2024 | 39.04 | 40.28 | 37.85 | 38.29 | 9,528 | -0.72(-1.85%) |
May 22, 2024 | 39.27 | 39.41 | 38.93 | 39.01 | 9,772 | +0.06(+0.15%) |
May 21, 2024 | 39.80 | 39.80 | 38.76 | 38.95 | 10,371 | -1.59(-3.92%) |
May 20, 2024 | 40.43 | 40.55 | 39.30 | 40.54 | 12,330 | +0.66(+1.65%) |
May 17, 2024 | 38.24 | 39.98 | 38.24 | 39.88 | 10,181 | -0.77(-1.89%) |
May 16, 2024 | 41.19 | 41.19 | 38.88 | 40.65 | 23,757 | +0.90(+2.26%) |
May 15, 2024 | 38.06 | 39.75 | 38.06 | 39.75 | 25,403 | +0.59(+1.51%) |
May 14, 2024 | 40.46 | 40.46 | 37.97 | 39.16 | 14,657 | -0.19(-0.48%) |
May 13, 2024 | 40.42 | 40.42 | 37.86 | 39.35 | 7,949 | +0.23(+0.59%) |
May 10, 2024 | 38.07 | 40.58 | 38.07 | 39.12 | 18,000 | +1.73(+4.63%) |
May 09, 2024 | 37.91 | 37.91 | 36.96 | 37.39 | 16,224 | +1.50(+4.18%) |
May 08, 2024 | 34.57 | 36.00 | 34.57 | 35.89 | 9,450 | -0.65(-1.78%) |
May 07, 2024 | 35.33 | 36.74 | 35.33 | 36.54 | 15,968 | +0.50(+1.39%) |
May 06, 2024 | 36.80 | 36.80 | 35.00 | 36.04 | 27,695 | -0.75(-2.04%) |
May 03, 2024 | 35.33 | 36.79 | 35.33 | 36.79 | 12,490 | +0.39(+1.07%) |
May 02, 2024 | 35.51 | 36.48 | 35.47 | 36.40 | 21,720 | +1.98(+5.75%) |
May 01, 2024 | 33.11 | 34.77 | 33.11 | 34.42 | 9,718 | +0.41(+1.21%) |
Apr 30, 2024 | 34.70 | 34.70 | 34.01 | 34.01 | 18,034 | -0.62(-1.79%) |
Apr 29, 2024 | 34.34 | 34.63 | 34.11 | 34.63 | 13,421 | +0.57(+1.67%) |
Apr 26, 2024 | 33.36 | 35.40 | 33.36 | 34.06 | 12,033 | +0.41(+1.22%) |
Apr 25, 2024 | 33.34 | 33.82 | 32.31 | 33.65 | 19,141 | +0.09(+0.27%) |
Apr 24, 2024 | 33.38 | 33.77 | 33.17 | 33.56 | 54,765 | +0.66(+2.01%) |
Apr 23, 2024 | 31.55 | 32.91 | 31.55 | 32.90 | 27,464 | +0.00(+0.00%) |
Apr 22, 2024 | 32.59 | 33.01 | 31.56 | 32.90 | 14,248 | +1.32(+4.18%) |
Apr 19, 2024 | 31.64 | 31.75 | 31.43 | 31.58 | 22,996 | -0.44(-1.37%) |
Apr 18, 2024 | 32.02 | 32.26 | 31.75 | 32.02 | 59,901 | +0.44(+1.39%) |
Apr 17, 2024 | 31.00 | 32.63 | 31.00 | 31.58 | 76,644 | -0.32(-1.00%) |
Apr 16, 2024 | 30.87 | 32.90 | 30.87 | 31.90 | 77,105 | -1.05(-3.19%) |
Apr 15, 2024 | 34.17 | 34.17 | 32.86 | 32.95 | 242,155 | -1.30(-3.80%) |
Apr 12, 2024 | 34.75 | 34.95 | 33.46 | 34.25 | 972,788 | -0.81(-2.31%) |
Apr 11, 2024 | 35.19 | 35.52 | 34.90 | 35.06 | 178,213 | +0.82(+2.39%) |
Apr 10, 2024 | 35.90 | 35.90 | 33.69 | 34.24 | 156,482 | +1.68(+5.16%) |
Apr 09, 2024 | 32.33 | 33.20 | 32.33 | 32.56 | 206,499 | +1.09(+3.46%) |
Apr 08, 2024 | 31.50 | 32.18 | 30.90 | 31.47 | 78,609 | +0.67(+2.18%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.61 | 30.80 | 128,865 | +0.15(+0.49%) |
Apr 04, 2024 | 29.76 | 31.18 | 29.76 | 30.65 | 17,815 | -0.32(-1.03%) |
Apr 03, 2024 | 31.69 | 31.69 | 30.13 | 30.97 | 319,962 | -0.41(-1.31%) |
Apr 02, 2024 | 31.58 | 31.69 | 31.36 | 31.38 | 322,863 | +0.01(+0.03%) |
Apr 01, 2024 | 30.25 | 32.03 | 30.25 | 31.37 | 50,671 | +0.16(+0.51%) |
Mar 28, 2024 | 31.83 | 31.83 | 29.88 | 31.21 | 313,870 | +1.24(+4.14%) |
Mar 27, 2024 | 29.75 | 30.05 | 29.60 | 29.97 | 464,995 | -0.75(-2.44%) |
Mar 26, 2024 | 30.55 | 31.00 | 30.55 | 30.72 | 794,261 | -0.82(-2.60%) |
Mar 25, 2024 | 30.34 | 31.62 | 30.34 | 31.54 | 291,736 | -0.84(-2.59%) |
Mar 22, 2024 | 32.95 | 33.57 | 32.38 | 32.38 | 13,830 | -0.93(-2.79%) |
Mar 21, 2024 | 32.30 | 33.43 | 32.30 | 33.31 | 6,870 | -0.22(-0.66%) |
Mar 20, 2024 | 32.55 | 33.62 | 32.55 | 33.53 | 6,827 | +0.72(+2.19%) |
Mar 19, 2024 | 31.78 | 32.98 | 31.78 | 32.81 | 18,065 | -0.33(-1.00%) |
Mar 18, 2024 | 32.62 | 33.45 | 32.62 | 33.14 | 16,116 | +0.14(+0.42%) |
Mar 15, 2024 | 32.50 | 33.27 | 32.50 | 33.00 | 22,285 | +1.15(+3.61%) |
Mar 14, 2024 | 31.26 | 32.27 | 31.26 | 31.85 | 55,978 | -1.30(-3.92%) |
Mar 13, 2024 | 32.25 | 34.07 | 32.20 | 33.15 | 12,513 | -0.14(-0.42%) |
Mar 12, 2024 | 33.73 | 33.73 | 32.80 | 33.29 | 28,687 | +1.01(+3.13%) |
Mar 11, 2024 | 33.20 | 33.20 | 31.16 | 32.28 | 10,742 | +0.28(+0.88%) |
Mar 08, 2024 | 32.01 | 32.24 | 31.79 | 32.00 | 6,458 | +0.47(+1.49%) |
Mar 07, 2024 | 30.60 | 31.69 | 30.60 | 31.53 | 7,484 | -0.42(-1.31%) |
Mar 06, 2024 | 31.07 | 32.30 | 31.07 | 31.95 | 11,009 | +0.67(+2.15%) |
Mar 05, 2024 | 30.34 | 31.42 | 30.34 | 31.28 | 8,607 | -0.45(-1.43%) |
Mar 04, 2024 | 33.37 | 33.37 | 31.68 | 31.73 | 35,225 | -1.02(-3.11%) |
Mar 01, 2024 | 31.61 | 33.40 | 31.61 | 32.75 | 8,781 | +0.19(+0.58%) |
Feb 29, 2024 | 32.62 | 32.83 | 32.44 | 32.56 | 14,190 | +0.16(+0.49%) |
Feb 28, 2024 | 31.48 | 33.66 | 31.48 | 32.40 | 12,441 | -0.86(-2.59%) |
Feb 27, 2024 | 31.89 | 33.38 | 31.89 | 33.26 | 9,411 | +0.06(+0.18%) |
Feb 26, 2024 | 32.02 | 34.48 | 31.97 | 33.20 | 10,665 | +0.30(+0.91%) |
Feb 23, 2024 | 32.20 | 33.13 | 32.20 | 32.90 | 14,687 | +1.50(+4.78%) |
Feb 22, 2024 | 32.43 | 32.43 | 31.17 | 31.40 | 17,102 | +0.20(+0.64%) |
Feb 21, 2024 | 31.00 | 31.42 | 30.58 | 31.20 | 10,994 | +0.83(+2.73%) |
Feb 20, 2024 | 30.00 | 30.90 | 30.00 | 30.37 | 22,377 | +0.97(+3.30%) |
Feb 16, 2024 | 29.00 | 29.66 | 29.00 | 29.40 | 16,691 | +2.36(+8.73%) |
Feb 15, 2024 | 27.19 | 27.23 | 26.07 | 27.04 | 17,039 | -0.49(-1.78%) |
Feb 14, 2024 | 27.10 | 27.87 | 27.10 | 27.53 | 40,223 | -0.57(-2.03%) |
Feb 13, 2024 | 27.10 | 29.55 | 27.10 | 28.10 | 39,982 | -0.88(-3.05%) |
Feb 12, 2024 | 29.38 | 29.38 | 28.41 | 28.98 | 35,201 | +0.70(+2.49%) |
Feb 09, 2024 | 27.06 | 28.29 | 27.06 | 28.28 | 30,166 | +0.13(+0.46%) |
Feb 08, 2024 | 28.27 | 28.36 | 27.38 | 28.15 | 33,974 | -1.44(-4.87%) |
Feb 07, 2024 | 29.58 | 29.84 | 29.51 | 29.59 | 31,745 | -1.04(-3.40%) |
Feb 06, 2024 | 30.45 | 30.66 | 29.85 | 30.63 | 38,319 | +1.57(+5.40%) |
Feb 05, 2024 | 29.05 | 29.10 | 28.49 | 29.06 | 63,436 | -0.33(-1.12%) |
Feb 02, 2024 | 29.49 | 29.49 | 29.18 | 29.39 | 28,313 | -1.00(-3.29%) |
Feb 01, 2024 | 30.01 | 30.48 | 30.01 | 30.39 | 22,285 | +0.76(+2.56%) |
Jan 31, 2024 | 29.61 | 30.00 | 29.30 | 29.63 | 63,997 | -0.24(-0.80%) |
Jan 30, 2024 | 29.87 | 30.01 | 29.70 | 29.87 | 64,266 | -0.60(-1.97%) |
Jan 29, 2024 | 31.00 | 31.00 | 30.23 | 30.47 | 92,254 | -0.27(-0.88%) |
Jan 26, 2024 | 30.28 | 30.84 | 30.28 | 30.74 | 27,552 | -0.73(-2.32%) |
Jan 25, 2024 | 31.26 | 31.85 | 31.26 | 31.47 | 25,256 | +2.96(+10.38%) |
Jan 24, 2024 | 28.22 | 28.88 | 28.22 | 28.51 | 60,650 | +2.11(+8.00%) |
Jan 23, 2024 | 26.07 | 26.46 | 26.07 | 26.40 | 62,901 | +0.31(+1.18%) |
Jan 22, 2024 | 25.94 | 26.11 | 25.85 | 26.09 | 122,126 | -1.19(-4.36%) |
Jan 19, 2024 | 27.02 | 27.28 | 26.72 | 27.28 | 89,883 | +0.10(+0.37%) |
Jan 18, 2024 | 26.91 | 27.30 | 26.91 | 27.18 | 128,954 | +0.53(+1.99%) |
Jan 17, 2024 | 26.59 | 26.65 | 26.29 | 26.65 | 80,672 | -2.00(-6.98%) |
Jan 16, 2024 | 29.08 | 29.08 | 28.53 | 28.65 | 173,799 | -1.12(-3.76%) |
Jan 12, 2024 | 29.34 | 29.93 | 29.34 | 29.77 | 50,666 | -0.25(-0.83%) |
Jan 11, 2024 | 30.47 | 30.47 | 29.78 | 30.02 | 308,130 | +0.89(+3.06%) |
Jan 10, 2024 | 29.01 | 29.67 | 28.05 | 29.13 | 40,736 | -0.23(-0.78%) |
Jan 09, 2024 | 28.39 | 29.53 | 28.39 | 29.36 | 53,885 | -0.01(-0.03%) |
Jan 08, 2024 | 29.02 | 29.99 | 28.70 | 29.37 | 151,310 | -1.18(-3.86%) |
Jan 05, 2024 | 30.10 | 30.55 | 29.87 | 30.55 | 60,856 | +1.60(+5.53%) |
Jan 04, 2024 | 29.67 | 29.67 | 28.84 | 28.95 | 76,805 | +0.21(+0.73%) |
Jan 03, 2024 | 28.39 | 28.74 | 28.31 | 28.74 | 23,361 | +0.19(+0.67%) |