Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 33.04 | 33.11 | 32.90 | 32.91 | 19,388 | -0.51(-1.53%) |
Jun 06, 2024 | 33.97 | 33.97 | 33.36 | 33.42 | 43,001 | -1.46(-4.19%) |
Jun 05, 2024 | 34.49 | 35.45 | 34.49 | 34.88 | 38,286 | +0.14(+0.40%) |
Jun 04, 2024 | 34.46 | 34.84 | 34.46 | 34.74 | 58,310 | +0.84(+2.48%) |
Jun 03, 2024 | 34.37 | 34.90 | 33.78 | 33.90 | 72,993 | +0.91(+2.76%) |
May 31, 2024 | 32.95 | 33.20 | 32.66 | 32.99 | 69,240 | -0.64(-1.92%) |
May 30, 2024 | 33.65 | 34.50 | 33.47 | 33.63 | 125,449 | +0.09(+0.25%) |
May 29, 2024 | 32.28 | 33.90 | 32.28 | 33.55 | 101,497 | -1.02(-2.94%) |
May 28, 2024 | 33.60 | 35.45 | 33.60 | 34.57 | 61,965 | +0.23(+0.66%) |
May 24, 2024 | 34.12 | 34.39 | 34.12 | 34.34 | 94,338 | +0.50(+1.48%) |
May 23, 2024 | 34.28 | 34.34 | 33.70 | 33.84 | 91,598 | +0.22(+0.65%) |
May 22, 2024 | 34.58 | 34.58 | 33.60 | 33.62 | 86,917 | -0.91(-2.62%) |
May 21, 2024 | 34.61 | 34.84 | 34.47 | 34.52 | 57,813 | -0.66(-1.89%) |
May 20, 2024 | 35.08 | 35.19 | 34.96 | 35.19 | 15,772 | +0.49(+1.41%) |
May 17, 2024 | 33.54 | 34.74 | 33.54 | 34.70 | 18,328 | -0.62(-1.76%) |
May 16, 2024 | 35.89 | 36.59 | 35.32 | 35.32 | 24,690 | -1.13(-3.10%) |
May 15, 2024 | 36.08 | 36.92 | 36.08 | 36.45 | 42,899 | -0.48(-1.30%) |
May 14, 2024 | 37.44 | 37.44 | 36.41 | 36.93 | 29,343 | -0.20(-0.54%) |
May 13, 2024 | 37.00 | 37.97 | 36.94 | 37.13 | 52,291 | -0.89(-2.35%) |
May 10, 2024 | 36.99 | 38.35 | 36.99 | 38.02 | 8,796 | -0.97(-2.48%) |
May 09, 2024 | 38.70 | 38.99 | 38.68 | 38.99 | 19,684 | +0.33(+0.85%) |
May 08, 2024 | 37.30 | 38.66 | 36.85 | 38.66 | 51,460 | +1.99(+5.43%) |
May 07, 2024 | 36.67 | 37.79 | 36.66 | 36.67 | 60,536 | +0.67(+1.86%) |
May 06, 2024 | 35.83 | 36.01 | 35.76 | 36.00 | 30,568 | +0.28(+0.78%) |
May 03, 2024 | 35.66 | 35.76 | 35.37 | 35.72 | 46,302 | +0.45(+1.29%) |
May 02, 2024 | 35.06 | 35.34 | 34.93 | 35.27 | 24,108 | +0.76(+2.19%) |
May 01, 2024 | 33.13 | 34.94 | 33.13 | 34.51 | 30,934 | +0.11(+0.32%) |
Apr 30, 2024 | 34.78 | 34.83 | 34.40 | 34.40 | 32,842 | +0.00(+0.00%) |
Apr 29, 2024 | 34.15 | 34.40 | 34.07 | 34.40 | 48,897 | +0.47(+1.39%) |
Apr 26, 2024 | 33.98 | 34.25 | 33.69 | 33.93 | 40,218 | +0.33(+0.98%) |
Apr 25, 2024 | 32.98 | 33.66 | 32.60 | 33.60 | 57,088 | -0.36(-1.06%) |
Apr 24, 2024 | 33.89 | 35.14 | 33.74 | 33.96 | 53,620 | +0.10(+0.30%) |
Apr 23, 2024 | 33.49 | 33.86 | 33.29 | 33.86 | 55,036 | -0.04(-0.12%) |
Apr 22, 2024 | 33.90 | 34.20 | 33.64 | 33.90 | 64,315 | +1.41(+4.34%) |
Apr 19, 2024 | 32.70 | 32.82 | 32.44 | 32.49 | 29,480 | -0.13(-0.40%) |
Apr 18, 2024 | 32.82 | 33.00 | 32.05 | 32.62 | 53,746 | -0.05(-0.15%) |
Apr 17, 2024 | 32.86 | 32.86 | 32.28 | 32.67 | 71,679 | -0.73(-2.19%) |
Apr 16, 2024 | 33.48 | 33.66 | 33.40 | 33.40 | 83,632 | -0.00(-0.00%) |
Apr 15, 2024 | 34.20 | 34.87 | 33.37 | 33.40 | 44,934 | -1.00(-2.90%) |
Apr 12, 2024 | 35.25 | 35.25 | 34.40 | 34.40 | 120,514 | -0.66(-1.88%) |
Apr 11, 2024 | 34.80 | 35.06 | 34.61 | 35.06 | 46,167 | +0.85(+2.48%) |
Apr 10, 2024 | 34.44 | 34.54 | 34.17 | 34.21 | 56,910 | -0.62(-1.78%) |
Apr 09, 2024 | 35.12 | 35.12 | 34.80 | 34.83 | 57,069 | -0.22(-0.63%) |
Apr 08, 2024 | 35.03 | 35.63 | 35.03 | 35.05 | 40,373 | -0.43(-1.21%) |
Apr 05, 2024 | 35.31 | 35.64 | 35.31 | 35.48 | 221,107 | +0.40(+1.14%) |
Apr 04, 2024 | 36.75 | 36.75 | 35.05 | 35.08 | 41,164 | -0.88(-2.45%) |
Apr 03, 2024 | 36.70 | 36.70 | 35.83 | 35.96 | 42,088 | +0.32(+0.90%) |
Apr 02, 2024 | 35.00 | 35.74 | 35.00 | 35.64 | 33,476 | -1.49(-4.01%) |
Apr 01, 2024 | 37.20 | 37.20 | 37.01 | 37.13 | 26,003 | +1.30(+3.63%) |
Mar 28, 2024 | 35.00 | 36.00 | 35.00 | 35.83 | 42,337 | -0.04(-0.11%) |
Mar 27, 2024 | 36.00 | 36.50 | 35.51 | 35.87 | 29,156 | -0.56(-1.54%) |
Mar 26, 2024 | 36.48 | 36.75 | 36.42 | 36.43 | 40,968 | -0.02(-0.05%) |
Mar 25, 2024 | 36.75 | 36.90 | 36.43 | 36.45 | 29,836 | -0.52(-1.41%) |
Mar 22, 2024 | 36.93 | 36.97 | 36.74 | 36.97 | 29,428 | -0.73(-1.94%) |
Mar 21, 2024 | 37.31 | 37.70 | 37.31 | 37.70 | 11,252 | -0.02(-0.05%) |
Mar 20, 2024 | 38.68 | 38.68 | 37.18 | 37.72 | 20,844 | +0.37(+0.99%) |
Mar 19, 2024 | 37.10 | 37.41 | 36.90 | 37.35 | 67,804 | +0.14(+0.39%) |
Mar 18, 2024 | 37.16 | 37.30 | 37.13 | 37.21 | 17,342 | +0.52(+1.41%) |
Mar 15, 2024 | 38.07 | 38.07 | 36.54 | 36.69 | 81,495 | +0.10(+0.27%) |
Mar 14, 2024 | 38.18 | 38.18 | 36.50 | 36.59 | 17,578 | -0.57(-1.53%) |
Mar 13, 2024 | 36.90 | 37.16 | 36.90 | 37.16 | 15,430 | -0.39(-1.04%) |
Mar 12, 2024 | 37.20 | 37.71 | 37.20 | 37.55 | 34,550 | -0.02(-0.05%) |
Mar 11, 2024 | 37.35 | 37.62 | 37.25 | 37.57 | 24,530 | -0.58(-1.52%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.15 | 38.15 | 18,097 | +0.21(+0.55%) |
Mar 07, 2024 | 38.10 | 38.91 | 37.78 | 37.94 | 43,350 | -0.41(-1.07%) |
Mar 06, 2024 | 37.50 | 38.35 | 37.50 | 38.35 | 29,014 | +1.43(+3.87%) |
Mar 05, 2024 | 37.87 | 37.87 | 36.88 | 36.92 | 51,761 | -0.84(-2.22%) |
Mar 04, 2024 | 37.67 | 38.79 | 37.59 | 37.76 | 22,055 | -0.11(-0.28%) |
Mar 01, 2024 | 37.54 | 38.35 | 37.54 | 37.87 | 59,121 | +0.75(+2.01%) |
Feb 29, 2024 | 36.30 | 37.17 | 36.08 | 37.12 | 37,091 | -0.19(-0.51%) |
Feb 28, 2024 | 37.58 | 37.58 | 37.17 | 37.31 | 36,210 | -1.36(-3.52%) |
Feb 27, 2024 | 38.97 | 38.97 | 38.28 | 38.67 | 63,778 | -0.51(-1.30%) |
Feb 26, 2024 | 39.75 | 39.75 | 38.30 | 39.18 | 83,069 | +0.35(+0.90%) |
Feb 23, 2024 | 38.78 | 39.00 | 38.70 | 38.83 | 28,199 | +0.18(+0.47%) |
Feb 22, 2024 | 38.50 | 39.19 | 38.50 | 38.65 | 37,178 | +0.49(+1.28%) |
Feb 21, 2024 | 37.24 | 38.30 | 36.90 | 38.16 | 58,169 | +0.11(+0.29%) |
Feb 20, 2024 | 37.21 | 39.59 | 37.21 | 38.05 | 58,526 | +2.30(+6.43%) |
Feb 16, 2024 | 35.75 | 36.02 | 35.66 | 35.75 | 29,988 | -0.47(-1.30%) |
Feb 15, 2024 | 36.50 | 36.50 | 35.84 | 36.22 | 29,915 | -0.16(-0.44%) |
Feb 14, 2024 | 36.11 | 36.38 | 35.95 | 36.38 | 52,647 | +0.47(+1.31%) |
Feb 13, 2024 | 36.20 | 36.34 | 35.87 | 35.91 | 30,736 | -0.63(-1.72%) |
Feb 12, 2024 | 36.37 | 36.66 | 36.24 | 36.54 | 50,558 | +0.44(+1.22%) |
Feb 09, 2024 | 36.16 | 36.19 | 36.04 | 36.10 | 21,967 | -1.13(-3.04%) |
Feb 08, 2024 | 38.05 | 38.05 | 37.00 | 37.23 | 30,338 | -0.36(-0.95%) |
Feb 07, 2024 | 37.65 | 37.65 | 37.52 | 37.59 | 23,314 | +0.19(+0.51%) |
Feb 06, 2024 | 37.53 | 37.55 | 37.23 | 37.40 | 23,919 | -2.60(-6.50%) |
Feb 05, 2024 | 41.16 | 41.30 | 40.00 | 40.00 | 48,993 | -5.24(-11.58%) |
Feb 02, 2024 | 44.87 | 45.24 | 44.86 | 45.24 | 29,326 | -0.36(-0.79%) |
Feb 01, 2024 | 45.20 | 45.60 | 45.10 | 45.60 | 9,152 | +0.50(+1.11%) |
Jan 31, 2024 | 45.66 | 45.70 | 45.10 | 45.10 | 21,357 | -1.11(-2.40%) |
Jan 30, 2024 | 46.70 | 46.70 | 46.18 | 46.21 | 8,329 | -0.20(-0.43%) |
Jan 29, 2024 | 46.01 | 46.41 | 46.01 | 46.41 | 18,277 | +0.13(+0.28%) |
Jan 26, 2024 | 46.32 | 46.50 | 46.17 | 46.28 | 20,571 | +0.45(+0.98%) |
Jan 25, 2024 | 46.05 | 46.42 | 45.77 | 45.83 | 20,402 | -1.17(-2.49%) |
Jan 24, 2024 | 46.75 | 47.00 | 46.62 | 47.00 | 13,042 | -0.01(-0.02%) |
Jan 23, 2024 | 47.19 | 47.19 | 47.00 | 47.01 | 8,820 | +0.28(+0.60%) |
Jan 22, 2024 | 46.75 | 46.75 | 46.49 | 46.73 | 17,865 | +0.22(+0.47%) |
Jan 19, 2024 | 46.04 | 46.55 | 45.99 | 46.51 | 21,793 | +0.72(+1.57%) |
Jan 18, 2024 | 45.67 | 45.88 | 45.41 | 45.79 | 25,377 | -0.25(-0.54%) |
Jan 17, 2024 | 46.19 | 46.20 | 45.94 | 46.04 | 23,559 | -0.81(-1.74%) |
Jan 16, 2024 | 47.05 | 47.34 | 46.81 | 46.85 | 12,933 | -0.38(-0.79%) |
Jan 12, 2024 | 47.44 | 47.63 | 47.23 | 47.23 | 18,714 | -0.28(-0.59%) |
Jan 11, 2024 | 47.54 | 47.89 | 46.60 | 47.51 | 12,979 | +0.51(+1.09%) |
Jan 10, 2024 | 47.61 | 47.61 | 46.75 | 47.00 | 16,221 | +0.57(+1.23%) |
Jan 09, 2024 | 47.65 | 47.65 | 46.28 | 46.43 | 24,420 | +1.25(+2.77%) |
Jan 08, 2024 | 44.50 | 45.18 | 44.21 | 45.18 | 20,059 | +1.22(+2.78%) |
Jan 05, 2024 | 44.98 | 44.98 | 43.61 | 43.96 | 22,670 | -0.54(-1.21%) |
Jan 04, 2024 | 44.26 | 44.64 | 44.26 | 44.50 | 22,622 | -0.91(-2.00%) |
Jan 03, 2024 | 45.91 | 46.10 | 45.19 | 45.41 | 40,590 | -0.91(-1.96%) |
Jan 02, 2024 | 45.79 | 46.32 | 45.79 | 46.32 | 16,373 | -0.16(-0.34%) |
Dec 29, 2023 | 46.58 | 46.62 | 46.38 | 46.48 | 15,115 | -0.17(-0.36%) |
Dec 28, 2023 | 46.86 | 46.88 | 46.65 | 46.65 | 69,261 | +0.82(+1.79%) |
Dec 27, 2023 | 46.95 | 46.95 | 45.80 | 45.83 | 16,405 | +0.08(+0.17%) |
Dec 26, 2023 | 45.32 | 45.91 | 45.32 | 45.75 | 64,922 | +0.85(+1.90%) |
Dec 22, 2023 | 42.90 | 45.57 | 42.90 | 44.90 | 17,818 | -0.01(-0.02%) |
Dec 21, 2023 | 44.74 | 44.97 | 43.00 | 44.91 | 13,625 | +1.26(+2.89%) |
Dec 20, 2023 | 45.86 | 45.86 | 43.65 | 43.65 | 14,179 | -0.72(-1.62%) |
Dec 19, 2023 | 45.00 | 45.00 | 44.25 | 44.37 | 22,842 | +0.75(+1.72%) |
Dec 18, 2023 | 42.98 | 43.72 | 42.98 | 43.62 | 19,440 | -0.20(-0.46%) |
Dec 15, 2023 | 44.29 | 44.29 | 43.76 | 43.82 | 22,012 | +0.69(+1.60%) |
Dec 14, 2023 | 44.27 | 44.27 | 42.89 | 43.13 | 18,419 | +0.17(+0.40%) |
Dec 13, 2023 | 42.13 | 42.98 | 42.04 | 42.96 | 22,153 | +0.60(+1.42%) |
Dec 12, 2023 | 42.03 | 42.36 | 42.01 | 42.36 | 26,081 | +0.38(+0.91%) |
Dec 11, 2023 | 41.60 | 42.15 | 41.60 | 41.98 | 26,991 | +0.50(+1.21%) |
Dec 08, 2023 | 40.13 | 42.70 | 40.13 | 41.48 | 21,359 | -0.09(-0.22%) |
Dec 07, 2023 | 41.22 | 41.57 | 40.38 | 41.57 | 24,570 | +0.02(+0.05%) |
Dec 06, 2023 | 41.91 | 42.41 | 41.51 | 41.55 | 28,737 | +0.10(+0.24%) |
Dec 05, 2023 | 40.81 | 41.74 | 40.70 | 41.45 | 54,974 | +0.20(+0.48%) |
Dec 04, 2023 | 41.26 | 42.00 | 39.96 | 41.25 | 23,457 | -0.37(-0.89%) |
Dec 01, 2023 | 41.13 | 41.74 | 41.13 | 41.62 | 23,486 | -0.31(-0.74%) |
Nov 30, 2023 | 40.71 | 41.94 | 40.71 | 41.93 | 32,683 | +0.34(+0.82%) |
Nov 29, 2023 | 41.66 | 41.83 | 41.59 | 41.59 | 14,135 | +0.40(+0.97%) |
Nov 28, 2023 | 40.63 | 41.32 | 40.63 | 41.19 | 16,797 | -0.68(-1.62%) |
Nov 27, 2023 | 40.30 | 42.47 | 40.30 | 41.87 | 19,681 | -0.63(-1.48%) |
Nov 24, 2023 | 41.57 | 42.50 | 41.57 | 42.50 | 12,345 | +0.67(+1.60%) |
Nov 22, 2023 | 41.78 | 41.96 | 41.68 | 41.83 | 29,644 | -0.09(-0.21%) |
Nov 21, 2023 | 42.50 | 42.50 | 41.82 | 41.92 | 51,439 | +0.12(+0.29%) |
Nov 20, 2023 | 42.80 | 42.80 | 40.00 | 41.80 | 68,503 | +1.08(+2.66%) |
Nov 17, 2023 | 40.59 | 40.79 | 40.51 | 40.72 | 21,780 | +0.12(+0.28%) |
Nov 16, 2023 | 39.09 | 40.82 | 39.09 | 40.60 | 18,308 | -0.12(-0.29%) |
Nov 15, 2023 | 40.89 | 41.16 | 40.68 | 40.72 | 22,371 | +0.59(+1.48%) |
Nov 14, 2023 | 39.63 | 40.23 | 39.05 | 40.12 | 31,156 | +0.95(+2.41%) |
Nov 13, 2023 | 38.85 | 39.18 | 38.79 | 39.18 | 62,884 | +0.11(+0.28%) |
Nov 10, 2023 | 38.95 | 39.33 | 38.02 | 39.07 | 26,126 | -0.77(-1.93%) |
Nov 09, 2023 | 39.03 | 40.44 | 39.03 | 39.84 | 40,733 | +0.53(+1.35%) |
Nov 08, 2023 | 39.04 | 39.49 | 39.04 | 39.31 | 27,321 | +0.74(+1.92%) |
Nov 07, 2023 | 37.10 | 38.69 | 37.10 | 38.57 | 48,908 | -0.64(-1.63%) |
Nov 06, 2023 | 38.26 | 39.38 | 38.26 | 39.21 | 51,987 | +0.60(+1.55%) |
Nov 03, 2023 | 38.42 | 38.69 | 37.50 | 38.61 | 31,970 | +1.30(+3.47%) |
Nov 02, 2023 | 37.61 | 37.68 | 36.86 | 37.31 | 44,966 | +1.16(+3.21%) |
Nov 01, 2023 | 36.54 | 36.89 | 35.50 | 36.15 | 47,541 | +0.71(+2.01%) |
Oct 31, 2023 | 35.37 | 36.22 | 34.99 | 35.44 | 170,128 | +0.06(+0.17%) |
Oct 30, 2023 | 36.50 | 36.50 | 35.20 | 35.38 | 38,533 | -2.80(-7.33%) |
Oct 27, 2023 | 39.00 | 39.50 | 38.18 | 38.18 | 37,572 | -2.57(-6.31%) |
Oct 26, 2023 | 41.25 | 41.25 | 40.61 | 40.75 | 51,449 | -0.22(-0.54%) |
Oct 25, 2023 | 40.49 | 41.22 | 40.49 | 40.97 | 32,917 | -0.11(-0.27%) |
Oct 24, 2023 | 41.00 | 41.98 | 40.79 | 41.08 | 120,145 | +0.12(+0.31%) |
Oct 23, 2023 | 40.63 | 41.20 | 40.63 | 40.95 | 53,249 | -0.05(-0.11%) |
Oct 20, 2023 | 41.48 | 41.51 | 41.00 | 41.00 | 31,041 | -0.82(-1.96%) |
Oct 19, 2023 | 42.36 | 42.52 | 41.82 | 41.82 | 41,040 | -0.19(-0.45%) |
Oct 18, 2023 | 42.29 | 43.20 | 41.86 | 42.01 | 29,860 | -0.72(-1.68%) |
Oct 17, 2023 | 42.24 | 42.85 | 41.39 | 42.73 | 104,415 | +0.15(+0.35%) |
Oct 16, 2023 | 43.09 | 43.09 | 41.29 | 42.58 | 27,258 | -0.04(-0.09%) |
Oct 13, 2023 | 43.00 | 43.16 | 42.56 | 42.62 | 26,833 | -0.05(-0.12%) |
Oct 12, 2023 | 43.24 | 43.24 | 42.60 | 42.67 | 74,557 | -0.12(-0.29%) |
Oct 11, 2023 | 42.73 | 43.02 | 42.64 | 42.80 | 36,100 | -0.49(-1.14%) |
Oct 10, 2023 | 42.00 | 43.48 | 42.00 | 43.29 | 96,930 | +0.12(+0.28%) |
Oct 09, 2023 | 42.71 | 44.28 | 42.71 | 43.17 | 46,540 | -0.47(-1.08%) |
Oct 06, 2023 | 43.00 | 43.64 | 42.73 | 43.64 | 76,137 | +0.78(+1.83%) |
Oct 05, 2023 | 42.81 | 43.00 | 42.36 | 42.86 | 50,026 | -0.21(-0.50%) |
Oct 04, 2023 | 42.82 | 43.07 | 42.59 | 43.07 | 45,302 | +0.59(+1.40%) |
Oct 03, 2023 | 42.70 | 42.88 | 42.40 | 42.48 | 48,702 | -1.22(-2.79%) |