Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 38.94 | 40.49 | 37.02 | 37.32 | 342,059 | -1.52(-3.91%) |
Jun 05, 2024 | 39.68 | 39.68 | 38.74 | 38.84 | 164,262 | -0.84(-2.12%) |
Jun 04, 2024 | 39.96 | 39.97 | 39.33 | 39.68 | 94,503 | -0.29(-0.73%) |
Jun 03, 2024 | 40.78 | 41.02 | 39.48 | 39.97 | 71,657 | -0.56(-1.38%) |
May 31, 2024 | 40.00 | 40.54 | 39.85 | 40.53 | 131,681 | +0.61(+1.53%) |
May 30, 2024 | 39.14 | 40.04 | 38.99 | 39.92 | 55,346 | +0.94(+2.41%) |
May 29, 2024 | 39.19 | 39.49 | 38.57 | 38.98 | 79,733 | -0.41(-1.04%) |
May 28, 2024 | 41.37 | 41.37 | 38.99 | 39.39 | 146,788 | -1.95(-4.72%) |
May 24, 2024 | 41.00 | 41.58 | 40.78 | 41.34 | 46,110 | +0.57(+1.40%) |
May 23, 2024 | 40.60 | 40.79 | 40.26 | 40.77 | 46,546 | +0.17(+0.42%) |
May 22, 2024 | 40.48 | 41.10 | 40.48 | 40.60 | 47,330 | -0.04(-0.10%) |
May 21, 2024 | 40.08 | 40.64 | 39.97 | 40.64 | 40,787 | +0.38(+0.94%) |
May 20, 2024 | 39.76 | 41.01 | 39.63 | 40.26 | 79,513 | +0.57(+1.44%) |
May 17, 2024 | 40.00 | 40.45 | 39.63 | 39.69 | 79,045 | -0.22(-0.55%) |
May 16, 2024 | 39.89 | 39.91 | 39.35 | 39.91 | 56,086 | +0.20(+0.50%) |
May 15, 2024 | 39.80 | 39.85 | 39.32 | 39.71 | 54,687 | +0.18(+0.46%) |
May 14, 2024 | 39.07 | 39.86 | 38.88 | 39.53 | 74,663 | +0.92(+2.38%) |
May 13, 2024 | 39.00 | 39.28 | 38.31 | 38.61 | 60,146 | -0.31(-0.80%) |
May 10, 2024 | 38.44 | 38.94 | 38.07 | 38.92 | 71,403 | +0.65(+1.70%) |
May 09, 2024 | 37.80 | 38.34 | 37.11 | 38.27 | 120,506 | +0.47(+1.24%) |
May 08, 2024 | 38.82 | 38.82 | 37.72 | 37.80 | 67,301 | -1.12(-2.88%) |
May 07, 2024 | 37.95 | 39.10 | 37.75 | 38.92 | 75,781 | +0.92(+2.42%) |
May 06, 2024 | 38.24 | 38.70 | 37.95 | 38.00 | 97,833 | -0.13(-0.34%) |
May 03, 2024 | 38.04 | 38.27 | 37.35 | 38.13 | 48,760 | +0.49(+1.30%) |
May 02, 2024 | 36.62 | 37.75 | 36.37 | 37.64 | 73,919 | +1.10(+3.01%) |
May 01, 2024 | 35.72 | 36.60 | 35.60 | 36.54 | 65,439 | +1.00(+2.81%) |
Apr 30, 2024 | 35.95 | 35.97 | 35.37 | 35.54 | 69,878 | -0.50(-1.39%) |
Apr 29, 2024 | 36.26 | 36.75 | 35.96 | 36.04 | 60,496 | -0.11(-0.30%) |
Apr 26, 2024 | 36.30 | 36.42 | 35.58 | 36.15 | 44,860 | -0.16(-0.44%) |
Apr 25, 2024 | 36.26 | 36.81 | 36.18 | 36.31 | 58,849 | -0.28(-0.77%) |
Apr 24, 2024 | 36.92 | 36.93 | 36.46 | 36.59 | 53,340 | -0.38(-1.03%) |
Apr 23, 2024 | 37.10 | 37.33 | 36.79 | 36.97 | 58,725 | +0.09(+0.24%) |
Apr 22, 2024 | 36.91 | 37.00 | 36.44 | 36.88 | 49,632 | +0.20(+0.55%) |
Apr 19, 2024 | 35.81 | 36.73 | 35.61 | 36.68 | 69,185 | +0.75(+2.09%) |
Apr 18, 2024 | 35.76 | 36.53 | 35.76 | 35.93 | 53,903 | +0.16(+0.45%) |
Apr 17, 2024 | 36.32 | 36.64 | 35.75 | 35.77 | 61,516 | -0.48(-1.32%) |
Apr 16, 2024 | 36.75 | 36.75 | 36.21 | 36.25 | 58,847 | -0.47(-1.28%) |
Apr 15, 2024 | 36.95 | 37.11 | 36.33 | 36.72 | 53,228 | -0.22(-0.60%) |
Apr 12, 2024 | 37.01 | 37.56 | 36.57 | 36.94 | 51,502 | -0.28(-0.75%) |
Apr 11, 2024 | 36.50 | 37.24 | 36.45 | 37.22 | 65,254 | +0.70(+1.92%) |
Apr 10, 2024 | 36.50 | 36.68 | 36.16 | 36.52 | 64,734 | -0.43(-1.16%) |
Apr 09, 2024 | 36.92 | 37.00 | 36.36 | 36.95 | 72,811 | -0.10(-0.27%) |
Apr 08, 2024 | 36.75 | 37.11 | 36.53 | 37.05 | 140,814 | +0.06(+0.16%) |
Apr 05, 2024 | 37.43 | 37.69 | 36.92 | 36.99 | 49,138 | -0.21(-0.56%) |
Apr 04, 2024 | 37.74 | 37.91 | 37.18 | 37.20 | 64,815 | -0.20(-0.53%) |
Apr 03, 2024 | 36.98 | 37.88 | 36.65 | 37.40 | 58,139 | +0.15(+0.40%) |
Apr 02, 2024 | 37.93 | 38.21 | 36.49 | 37.25 | 85,081 | -1.01(-2.64%) |
Apr 01, 2024 | 37.75 | 38.38 | 37.13 | 38.26 | 83,702 | +0.45(+1.19%) |
Mar 28, 2024 | 38.03 | 38.40 | 37.75 | 37.81 | 64,688 | -0.06(-0.16%) |
Mar 27, 2024 | 38.40 | 38.40 | 37.86 | 37.87 | 51,930 | -0.30(-0.79%) |
Mar 26, 2024 | 38.06 | 38.48 | 37.63 | 38.17 | 92,384 | +0.43(+1.14%) |
Mar 25, 2024 | 38.19 | 38.35 | 37.50 | 37.74 | 55,033 | -0.47(-1.23%) |
Mar 22, 2024 | 38.30 | 38.68 | 38.03 | 38.21 | 44,103 | +0.04(+0.10%) |
Mar 21, 2024 | 38.11 | 38.55 | 37.89 | 38.17 | 80,849 | +0.03(+0.08%) |
Mar 20, 2024 | 37.88 | 38.40 | 37.50 | 38.14 | 63,852 | +0.17(+0.45%) |
Mar 19, 2024 | 38.10 | 38.32 | 37.19 | 37.97 | 75,113 | -0.02(-0.05%) |
Mar 18, 2024 | 37.72 | 38.31 | 37.42 | 37.99 | 105,021 | +0.05(+0.13%) |
Mar 15, 2024 | 37.62 | 38.22 | 37.54 | 37.94 | 162,252 | +0.09(+0.24%) |
Mar 14, 2024 | 38.13 | 38.13 | 37.42 | 37.85 | 52,122 | -0.13(-0.34%) |
Mar 13, 2024 | 38.05 | 38.54 | 37.59 | 37.98 | 77,874 | -0.38(-0.99%) |
Mar 12, 2024 | 37.65 | 38.36 | 37.20 | 38.36 | 71,118 | +0.71(+1.88%) |
Mar 11, 2024 | 37.05 | 37.73 | 36.98 | 37.65 | 138,184 | +0.32(+0.86%) |
Mar 08, 2024 | 35.96 | 37.42 | 35.69 | 37.33 | 106,528 | +0.93(+2.55%) |
Mar 07, 2024 | 38.30 | 38.48 | 35.32 | 36.40 | 213,561 | -0.74(-1.99%) |
Mar 06, 2024 | 37.25 | 37.40 | 36.97 | 37.14 | 72,765 | +0.14(+0.38%) |
Mar 05, 2024 | 36.93 | 37.65 | 36.85 | 37.00 | 76,977 | +0.13(+0.35%) |
Mar 04, 2024 | 37.51 | 37.64 | 36.58 | 36.87 | 84,244 | -0.70(-1.86%) |
Mar 01, 2024 | 37.08 | 37.99 | 36.85 | 37.57 | 91,563 | +0.41(+1.10%) |
Feb 29, 2024 | 37.33 | 37.42 | 36.93 | 37.16 | 90,081 | -0.13(-0.35%) |
Feb 28, 2024 | 37.10 | 37.48 | 36.81 | 37.29 | 66,173 | -0.03(-0.08%) |
Feb 27, 2024 | 36.64 | 37.42 | 36.49 | 37.32 | 56,782 | +0.72(+1.96%) |
Feb 26, 2024 | 35.71 | 36.74 | 35.71 | 36.60 | 72,586 | +0.74(+2.06%) |
Feb 23, 2024 | 35.59 | 35.94 | 35.59 | 35.86 | 45,945 | +0.25(+0.70%) |
Feb 22, 2024 | 35.30 | 35.82 | 34.11 | 35.61 | 89,922 | +0.18(+0.51%) |
Feb 21, 2024 | 35.18 | 35.48 | 34.95 | 35.43 | 42,313 | +0.04(+0.11%) |
Feb 20, 2024 | 35.41 | 35.93 | 35.22 | 35.39 | 59,361 | -0.23(-0.64%) |
Feb 16, 2024 | 35.73 | 36.25 | 35.40 | 35.62 | 60,098 | -0.28(-0.78%) |
Feb 15, 2024 | 35.62 | 35.95 | 34.88 | 35.90 | 74,687 | +0.28(+0.78%) |
Feb 14, 2024 | 35.18 | 35.74 | 35.14 | 35.62 | 62,896 | +0.78(+2.24%) |
Feb 13, 2024 | 34.96 | 35.75 | 34.71 | 34.84 | 94,238 | -0.67(-1.88%) |
Feb 12, 2024 | 35.41 | 35.68 | 35.03 | 35.51 | 50,544 | +0.13(+0.37%) |
Feb 09, 2024 | 34.85 | 35.61 | 34.55 | 35.38 | 49,929 | +0.75(+2.16%) |
Feb 08, 2024 | 34.45 | 34.86 | 34.30 | 34.63 | 46,189 | -0.23(-0.66%) |
Feb 07, 2024 | 34.52 | 35.01 | 34.47 | 34.86 | 48,851 | +0.24(+0.69%) |
Feb 06, 2024 | 35.52 | 35.53 | 34.15 | 34.62 | 65,386 | -0.81(-2.28%) |
Feb 05, 2024 | 35.30 | 35.61 | 35.13 | 35.43 | 68,816 | -0.14(-0.39%) |
Feb 02, 2024 | 35.24 | 35.82 | 34.68 | 35.57 | 54,004 | +0.11(+0.31%) |
Feb 01, 2024 | 34.73 | 35.61 | 34.63 | 35.46 | 63,047 | +0.93(+2.69%) |
Jan 31, 2024 | 35.31 | 35.39 | 34.53 | 34.53 | 75,993 | -0.72(-2.04%) |
Jan 30, 2024 | 34.96 | 35.26 | 34.43 | 35.25 | 57,532 | +0.12(+0.34%) |
Jan 29, 2024 | 34.94 | 35.15 | 34.47 | 35.13 | 50,249 | +0.14(+0.40%) |
Jan 26, 2024 | 34.49 | 35.05 | 34.47 | 34.99 | 48,353 | +0.70(+2.04%) |
Jan 25, 2024 | 34.16 | 34.37 | 33.96 | 34.29 | 56,859 | +0.32(+0.94%) |
Jan 24, 2024 | 34.69 | 34.69 | 33.78 | 33.98 | 54,198 | -0.36(-1.05%) |
Jan 23, 2024 | 34.52 | 34.72 | 34.22 | 34.33 | 86,544 | +0.06(+0.18%) |
Jan 22, 2024 | 33.01 | 34.31 | 33.01 | 34.27 | 62,106 | +1.27(+3.84%) |
Jan 19, 2024 | 33.77 | 33.95 | 32.73 | 33.01 | 89,215 | -0.60(-1.78%) |
Jan 18, 2024 | 32.95 | 33.64 | 32.85 | 33.61 | 62,748 | +0.74(+2.25%) |
Jan 17, 2024 | 32.59 | 32.94 | 32.45 | 32.87 | 109,485 | +0.01(+0.03%) |
Jan 16, 2024 | 32.45 | 32.89 | 32.04 | 32.86 | 65,448 | +0.32(+0.98%) |
Jan 12, 2024 | 32.98 | 32.98 | 32.44 | 32.54 | 60,682 | -0.11(-0.34%) |
Jan 11, 2024 | 33.30 | 33.48 | 32.63 | 32.65 | 94,811 | -0.76(-2.27%) |
Jan 10, 2024 | 32.81 | 33.53 | 32.28 | 33.41 | 72,000 | +0.46(+1.39%) |
Jan 09, 2024 | 33.20 | 33.20 | 32.38 | 32.95 | 83,151 | -0.46(-1.38%) |
Jan 08, 2024 | 33.59 | 33.79 | 33.37 | 33.41 | 65,810 | -0.05(-0.15%) |
Jan 05, 2024 | 33.71 | 33.91 | 33.44 | 33.46 | 99,127 | -0.49(-1.44%) |
Jan 04, 2024 | 33.54 | 34.12 | 33.54 | 33.95 | 69,401 | +0.43(+1.28%) |
Jan 03, 2024 | 33.44 | 34.02 | 33.44 | 33.52 | 90,354 | -0.15(-0.44%) |
Jan 02, 2024 | 33.93 | 33.93 | 33.41 | 33.67 | 112,170 | -0.38(-1.11%) |
Dec 29, 2023 | 33.62 | 34.07 | 33.57 | 34.05 | 70,322 | +0.34(+1.01%) |
Dec 28, 2023 | 33.57 | 33.95 | 33.57 | 33.71 | 59,833 | +0.01(+0.03%) |
Dec 27, 2023 | 33.89 | 33.89 | 33.58 | 33.70 | 45,014 | -0.25(-0.74%) |
Dec 26, 2023 | 33.79 | 34.10 | 33.62 | 33.95 | 54,078 | +0.13(+0.38%) |
Dec 22, 2023 | 33.89 | 34.17 | 33.64 | 33.82 | 66,607 | +0.02(+0.06%) |
Dec 21, 2023 | 33.96 | 33.96 | 33.59 | 33.80 | 56,514 | +0.09(+0.27%) |
Dec 20, 2023 | 34.06 | 34.39 | 33.62 | 33.71 | 103,500 | -0.34(-1.00%) |
Dec 19, 2023 | 33.69 | 34.13 | 33.21 | 34.05 | 154,442 | +0.72(+2.16%) |
Dec 18, 2023 | 32.99 | 33.34 | 32.41 | 33.33 | 191,821 | +0.53(+1.61%) |
Dec 15, 2023 | 32.77 | 33.02 | 32.56 | 32.80 | 278,308 | +0.18(+0.55%) |
Dec 14, 2023 | 32.07 | 32.70 | 31.93 | 32.62 | 230,395 | +0.55(+1.71%) |
Dec 13, 2023 | 31.38 | 32.17 | 31.15 | 32.07 | 193,450 | +0.57(+1.81%) |
Dec 12, 2023 | 31.46 | 31.60 | 31.26 | 31.50 | 108,388 | -0.04(-0.13%) |
Dec 11, 2023 | 30.99 | 31.76 | 30.96 | 31.54 | 89,987 | +0.70(+2.27%) |
Dec 08, 2023 | 30.67 | 31.16 | 30.29 | 30.84 | 120,871 | -0.02(-0.06%) |
Dec 07, 2023 | 31.12 | 31.28 | 30.47 | 30.86 | 94,579 | -0.05(-0.16%) |
Dec 06, 2023 | 29.91 | 30.93 | 29.82 | 30.91 | 119,333 | +1.17(+3.93%) |
Dec 05, 2023 | 29.96 | 30.73 | 27.05 | 29.74 | 196,647 | -0.39(-1.29%) |
Dec 04, 2023 | 29.21 | 30.39 | 29.21 | 30.13 | 185,319 | +0.82(+2.79%) |
Dec 01, 2023 | 29.26 | 29.46 | 27.97 | 29.31 | 111,967 | +0.00(+0.00%) |
Nov 30, 2023 | 29.57 | 29.64 | 28.99 | 29.31 | 99,048 | -0.10(-0.34%) |
Nov 29, 2023 | 29.08 | 29.49 | 28.78 | 29.41 | 118,993 | +0.56(+1.94%) |
Nov 28, 2023 | 29.65 | 29.82 | 28.75 | 28.85 | 146,601 | -0.80(-2.69%) |
Nov 27, 2023 | 28.67 | 29.67 | 28.41 | 29.65 | 95,261 | +1.08(+3.77%) |
Nov 24, 2023 | 28.70 | 28.85 | 28.46 | 28.57 | 45,198 | -0.02(-0.07%) |
Nov 22, 2023 | 28.57 | 28.96 | 28.45 | 28.59 | 53,310 | +0.01(+0.03%) |
Nov 21, 2023 | 28.64 | 28.78 | 28.46 | 28.58 | 76,983 | -0.11(-0.38%) |
Nov 20, 2023 | 28.12 | 28.69 | 27.89 | 28.69 | 85,623 | +0.63(+2.24%) |
Nov 17, 2023 | 28.17 | 28.43 | 28.02 | 28.06 | 105,699 | -0.07(-0.25%) |
Nov 16, 2023 | 28.36 | 28.52 | 28.02 | 28.13 | 63,895 | -0.37(-1.30%) |
Nov 15, 2023 | 28.65 | 28.85 | 28.47 | 28.50 | 93,300 | -0.23(-0.80%) |
Nov 14, 2023 | 28.91 | 28.93 | 28.48 | 28.73 | 91,894 | +0.39(+1.37%) |
Nov 13, 2023 | 27.86 | 28.42 | 27.86 | 28.34 | 58,113 | +0.21(+0.75%) |
Nov 10, 2023 | 27.76 | 28.23 | 27.61 | 28.13 | 69,553 | +0.23(+0.82%) |
Nov 09, 2023 | 27.73 | 28.19 | 27.61 | 27.90 | 109,330 | +0.12(+0.43%) |
Nov 08, 2023 | 28.81 | 28.81 | 27.67 | 27.78 | 61,195 | -0.88(-3.07%) |
Nov 07, 2023 | 28.79 | 28.91 | 28.23 | 28.66 | 114,450 | -0.10(-0.35%) |
Nov 06, 2023 | 28.89 | 28.89 | 28.38 | 28.76 | 56,150 | -0.13(-0.45%) |
Nov 03, 2023 | 29.10 | 29.22 | 28.75 | 28.89 | 83,863 | +0.12(+0.42%) |
Nov 02, 2023 | 28.56 | 28.91 | 28.42 | 28.77 | 79,611 | +0.21(+0.73%) |
Nov 01, 2023 | 28.02 | 28.83 | 28.01 | 28.56 | 97,705 | +0.55(+1.96%) |
Oct 31, 2023 | 27.89 | 28.66 | 27.80 | 28.01 | 81,356 | +0.14(+0.50%) |
Oct 30, 2023 | 27.81 | 28.22 | 27.76 | 27.87 | 75,601 | +0.12(+0.43%) |
Oct 27, 2023 | 27.76 | 27.91 | 27.61 | 27.75 | 78,277 | -0.14(-0.50%) |
Oct 26, 2023 | 27.62 | 28.08 | 27.53 | 27.89 | 94,851 | +0.32(+1.16%) |
Oct 25, 2023 | 27.38 | 27.90 | 27.38 | 27.57 | 111,083 | -0.05(-0.18%) |
Oct 24, 2023 | 27.85 | 28.29 | 27.46 | 27.62 | 157,434 | +0.04(+0.15%) |
Oct 23, 2023 | 28.65 | 28.91 | 27.44 | 27.58 | 149,933 | -1.28(-4.43%) |
Oct 20, 2023 | 29.64 | 29.64 | 28.85 | 28.86 | 140,176 | -0.78(-2.63%) |
Oct 19, 2023 | 29.56 | 30.34 | 29.44 | 29.64 | 165,357 | +0.19(+0.64%) |
Oct 18, 2023 | 29.40 | 29.56 | 28.80 | 29.45 | 110,352 | -0.13(-0.44%) |
Oct 17, 2023 | 29.21 | 29.74 | 28.96 | 29.58 | 175,606 | +0.44(+1.51%) |
Oct 16, 2023 | 28.49 | 29.30 | 28.46 | 29.14 | 162,975 | +0.58(+2.03%) |
Oct 13, 2023 | 26.73 | 29.38 | 26.57 | 28.56 | 327,022 | +1.83(+6.84%) |
Oct 12, 2023 | 27.57 | 27.57 | 26.62 | 26.73 | 338,290 | -0.60(-2.19%) |
Oct 11, 2023 | 27.01 | 27.53 | 26.69 | 27.33 | 204,453 | +0.27(+1.00%) |
Oct 10, 2023 | 27.00 | 27.74 | 26.77 | 27.06 | 180,382 | +0.24(+0.89%) |
Oct 09, 2023 | 26.96 | 27.06 | 26.66 | 26.82 | 193,145 | -0.30(-1.10%) |
Oct 06, 2023 | 27.16 | 27.43 | 26.71 | 27.12 | 226,556 | +0.17(+0.63%) |
Oct 05, 2023 | 26.68 | 28.13 | 26.68 | 26.95 | 337,204 | +0.03(+0.11%) |
Oct 04, 2023 | 26.96 | 28.05 | 26.75 | 26.92 | 402,818 | +0.22(+0.82%) |
Oct 03, 2023 | 21.89 | 27.36 | 21.61 | 26.70 | 1,134,046 | +4.75(+21.66%) |