Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 34.96 | 35.64 | 34.84 | 35.54 | 37,291 | +0.40(+1.14%) |
Jun 14, 2024 | 35.46 | 35.76 | 35.01 | 35.14 | 27,986 | -0.50(-1.40%) |
Jun 13, 2024 | 36.11 | 36.39 | 35.45 | 35.64 | 28,128 | -0.62(-1.71%) |
Jun 12, 2024 | 36.14 | 36.98 | 35.85 | 36.26 | 47,346 | +0.86(+2.43%) |
Jun 11, 2024 | 35.32 | 35.47 | 34.90 | 35.40 | 33,440 | -0.12(-0.34%) |
Jun 10, 2024 | 36.09 | 36.09 | 35.40 | 35.52 | 46,184 | -0.62(-1.72%) |
Jun 07, 2024 | 36.12 | 36.40 | 36.07 | 36.14 | 36,487 | -0.26(-0.71%) |
Jun 06, 2024 | 36.45 | 36.50 | 36.06 | 36.40 | 47,648 | -0.02(-0.05%) |
Jun 05, 2024 | 36.33 | 36.50 | 35.99 | 36.42 | 63,460 | +0.27(+0.75%) |
Jun 04, 2024 | 36.39 | 36.61 | 36.13 | 36.15 | 42,933 | -0.48(-1.31%) |
Jun 03, 2024 | 37.46 | 37.49 | 36.57 | 36.63 | 44,448 | -0.41(-1.11%) |
May 31, 2024 | 37.13 | 37.25 | 36.94 | 37.04 | 43,251 | +0.02(+0.05%) |
May 30, 2024 | 36.56 | 37.24 | 36.32 | 37.02 | 41,936 | +0.85(+2.35%) |
May 29, 2024 | 36.54 | 36.77 | 35.87 | 36.17 | 37,383 | -0.94(-2.53%) |
May 28, 2024 | 37.53 | 37.60 | 36.69 | 37.11 | 33,728 | -0.20(-0.54%) |
May 24, 2024 | 37.51 | 37.51 | 37.08 | 37.31 | 25,095 | +0.16(+0.43%) |
May 23, 2024 | 38.49 | 38.49 | 37.08 | 37.15 | 46,354 | -1.36(-3.53%) |
May 22, 2024 | 38.43 | 38.59 | 38.18 | 38.51 | 30,348 | +0.03(+0.08%) |
May 21, 2024 | 37.79 | 38.48 | 37.20 | 38.48 | 24,384 | +0.85(+2.26%) |
May 20, 2024 | 39.09 | 39.37 | 37.63 | 37.63 | 70,945 | -1.54(-3.93%) |
May 17, 2024 | 39.18 | 39.60 | 39.14 | 39.17 | 28,664 | +0.22(+0.56%) |
May 16, 2024 | 38.80 | 39.04 | 38.75 | 38.95 | 26,468 | -0.13(-0.33%) |
May 15, 2024 | 38.61 | 39.11 | 38.61 | 39.08 | 29,080 | +0.54(+1.40%) |
May 14, 2024 | 38.36 | 38.55 | 38.26 | 38.54 | 39,935 | +0.60(+1.58%) |
May 13, 2024 | 38.65 | 38.65 | 37.94 | 37.94 | 16,748 | -0.46(-1.20%) |
May 10, 2024 | 38.63 | 38.63 | 38.19 | 38.40 | 20,948 | -0.15(-0.39%) |
May 09, 2024 | 37.99 | 38.60 | 37.99 | 38.55 | 44,966 | +0.52(+1.37%) |
May 08, 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 22,448 | +0.39(+1.04%) |
May 07, 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 29,199 | -0.47(-1.23%) |
May 06, 2024 | 37.70 | 38.49 | 37.70 | 38.11 | 45,369 | +0.46(+1.22%) |
May 03, 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 33,077 | +0.14(+0.37%) |
May 02, 2024 | 36.77 | 37.57 | 36.77 | 37.51 | 39,122 | +1.09(+2.99%) |
May 01, 2024 | 36.20 | 37.25 | 35.97 | 36.42 | 74,889 | +0.01(+0.03%) |
Apr 30, 2024 | 36.52 | 36.57 | 35.79 | 36.41 | 43,586 | -0.23(-0.63%) |
Apr 29, 2024 | 36.86 | 37.14 | 36.64 | 36.64 | 34,318 | -0.22(-0.60%) |
Apr 26, 2024 | 36.84 | 37.18 | 36.74 | 36.86 | 17,041 | -0.08(-0.22%) |
Apr 25, 2024 | 36.91 | 37.03 | 36.12 | 36.94 | 38,608 | -0.30(-0.81%) |
Apr 24, 2024 | 36.72 | 37.35 | 36.60 | 37.24 | 32,322 | +0.03(+0.08%) |
Apr 23, 2024 | 36.79 | 37.52 | 36.79 | 37.21 | 27,955 | +0.33(+0.89%) |
Apr 22, 2024 | 36.48 | 37.05 | 36.43 | 36.88 | 54,683 | +0.27(+0.74%) |
Apr 19, 2024 | 35.01 | 36.61 | 35.01 | 36.61 | 41,437 | +1.38(+3.92%) |
Apr 18, 2024 | 35.01 | 35.47 | 35.00 | 35.23 | 46,302 | +0.23(+0.66%) |
Apr 17, 2024 | 35.43 | 35.55 | 35.00 | 35.00 | 33,425 | -0.20(-0.57%) |
Apr 16, 2024 | 35.49 | 35.49 | 35.11 | 35.20 | 31,224 | -0.47(-1.32%) |
Apr 15, 2024 | 36.06 | 36.22 | 35.36 | 35.67 | 42,283 | -0.10(-0.28%) |
Apr 12, 2024 | 35.30 | 35.81 | 35.30 | 35.77 | 30,847 | +0.11(+0.31%) |
Apr 11, 2024 | 35.58 | 35.94 | 35.27 | 35.66 | 40,433 | +0.37(+1.05%) |
Apr 10, 2024 | 36.23 | 36.23 | 34.58 | 35.29 | 51,979 | -1.63(-4.41%) |
Apr 09, 2024 | 37.23 | 37.65 | 36.91 | 36.92 | 25,194 | -0.16(-0.43%) |
Apr 08, 2024 | 36.81 | 37.17 | 36.72 | 37.08 | 42,238 | +0.42(+1.15%) |
Apr 05, 2024 | 36.69 | 36.80 | 36.41 | 36.66 | 22,153 | +0.01(+0.03%) |
Apr 04, 2024 | 37.00 | 37.32 | 36.65 | 36.65 | 38,286 | +0.07(+0.19%) |
Apr 03, 2024 | 36.87 | 36.96 | 36.55 | 36.58 | 32,202 | -0.49(-1.32%) |
Apr 02, 2024 | 37.16 | 37.41 | 36.85 | 37.07 | 48,795 | -0.22(-0.59%) |
Apr 01, 2024 | 38.57 | 38.57 | 37.29 | 37.29 | 77,348 | -1.04(-2.71%) |
Mar 28, 2024 | 37.73 | 38.35 | 37.59 | 38.33 | 69,161 | +0.24(+0.63%) |
Mar 27, 2024 | 36.96 | 38.09 | 36.96 | 38.09 | 42,087 | +1.20(+3.25%) |
Mar 26, 2024 | 37.32 | 37.32 | 36.75 | 36.89 | 33,791 | -0.15(-0.40%) |
Mar 25, 2024 | 37.19 | 37.44 | 36.88 | 37.04 | 30,144 | +0.01(+0.03%) |
Mar 22, 2024 | 37.98 | 37.98 | 36.94 | 37.03 | 45,843 | -0.87(-2.30%) |
Mar 21, 2024 | 38.19 | 38.23 | 37.62 | 37.90 | 49,825 | -0.05(-0.13%) |
Mar 20, 2024 | 35.99 | 38.16 | 35.99 | 37.95 | 71,171 | +1.61(+4.43%) |
Mar 19, 2024 | 36.24 | 36.66 | 35.90 | 36.34 | 52,241 | +0.21(+0.58%) |
Mar 18, 2024 | 36.85 | 36.85 | 35.97 | 36.13 | 73,685 | -0.79(-2.14%) |
Mar 15, 2024 | 36.54 | 37.45 | 36.54 | 36.92 | 127,249 | +0.17(+0.46%) |
Mar 14, 2024 | 37.60 | 37.77 | 36.59 | 36.75 | 43,675 | -1.11(-2.93%) |
Mar 13, 2024 | 37.87 | 38.40 | 37.59 | 37.86 | 94,415 | -0.14(-0.37%) |
Mar 12, 2024 | 38.43 | 38.43 | 37.86 | 38.00 | 48,859 | -0.01(-0.03%) |
Mar 11, 2024 | 37.73 | 38.01 | 37.33 | 38.01 | 34,387 | +0.31(+0.82%) |
Mar 08, 2024 | 37.88 | 38.36 | 37.58 | 37.70 | 30,869 | +0.30(+0.80%) |
Mar 07, 2024 | 37.70 | 38.25 | 37.30 | 37.40 | 35,719 | -0.17(-0.45%) |
Mar 06, 2024 | 37.82 | 38.15 | 36.91 | 37.57 | 41,615 | -0.08(-0.21%) |
Mar 05, 2024 | 36.78 | 37.93 | 36.78 | 37.65 | 45,879 | +0.71(+1.92%) |
Mar 04, 2024 | 37.01 | 37.74 | 36.58 | 36.94 | 37,117 | +0.05(+0.14%) |
Mar 01, 2024 | 37.07 | 37.20 | 36.29 | 36.89 | 48,466 | -0.34(-0.91%) |
Feb 29, 2024 | 37.25 | 37.77 | 36.93 | 37.23 | 41,160 | +0.58(+1.58%) |
Feb 28, 2024 | 37.00 | 37.27 | 36.51 | 36.65 | 48,195 | -0.54(-1.45%) |
Feb 27, 2024 | 37.35 | 37.68 | 36.91 | 37.19 | 31,934 | +0.15(+0.40%) |
Feb 26, 2024 | 37.21 | 37.62 | 36.84 | 37.04 | 43,969 | -0.29(-0.78%) |
Feb 23, 2024 | 37.34 | 37.57 | 37.10 | 37.33 | 31,896 | -0.03(-0.08%) |
Feb 22, 2024 | 37.87 | 38.18 | 37.08 | 37.36 | 44,155 | -0.46(-1.22%) |
Feb 21, 2024 | 37.86 | 38.08 | 37.63 | 37.82 | 40,343 | -0.05(-0.13%) |
Feb 20, 2024 | 37.90 | 38.55 | 37.53 | 37.87 | 38,319 | -0.42(-1.10%) |
Feb 16, 2024 | 38.51 | 38.88 | 38.03 | 38.29 | 37,420 | -0.54(-1.39%) |
Feb 15, 2024 | 37.88 | 39.01 | 37.81 | 38.83 | 46,852 | +1.20(+3.19%) |
Feb 14, 2024 | 36.87 | 37.67 | 36.57 | 37.63 | 69,609 | +1.22(+3.35%) |
Feb 13, 2024 | 37.67 | 38.25 | 36.12 | 36.41 | 67,826 | -2.12(-5.50%) |
Feb 12, 2024 | 37.82 | 38.95 | 37.82 | 38.53 | 56,818 | +0.62(+1.64%) |
Feb 09, 2024 | 37.66 | 38.07 | 37.06 | 37.91 | 52,233 | +0.24(+0.64%) |
Feb 08, 2024 | 36.71 | 37.67 | 36.48 | 37.67 | 60,321 | +0.76(+2.06%) |
Feb 07, 2024 | 37.47 | 37.47 | 36.35 | 36.91 | 46,930 | -0.22(-0.59%) |
Feb 06, 2024 | 37.69 | 37.89 | 37.02 | 37.13 | 49,948 | -0.65(-1.72%) |
Feb 05, 2024 | 37.82 | 38.19 | 37.65 | 37.78 | 63,594 | -0.48(-1.25%) |
Feb 02, 2024 | 38.38 | 38.87 | 37.96 | 38.26 | 69,991 | -0.57(-1.47%) |
Feb 01, 2024 | 39.50 | 39.67 | 37.64 | 38.83 | 146,870 | -0.59(-1.50%) |
Jan 31, 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 80,749 | -2.96(-6.98%) |
Jan 30, 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 62,863 | -0.06(-0.14%) |
Jan 29, 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 40,799 | +0.46(+1.10%) |
Jan 26, 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 23,755 | +0.27(+0.65%) |
Jan 25, 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 74,733 | +0.51(+1.24%) |
Jan 24, 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 37,209 | +0.40(+0.98%) |
Jan 23, 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 30,358 | -0.42(-1.02%) |
Jan 22, 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 42,119 | +0.97(+2.41%) |
Jan 19, 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 36,139 | +0.43(+1.08%) |
Jan 18, 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 42,150 | +0.02(+0.05%) |
Jan 17, 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 32,546 | +0.05(+0.13%) |
Jan 16, 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 74,037 | -0.98(-2.41%) |
Jan 12, 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 34,096 | -0.14(-0.34%) |
Jan 11, 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 33,854 | -0.26(-0.63%) |
Jan 10, 2024 | 41.18 | 41.42 | 40.82 | 41.13 | 33,809 | -0.05(-0.12%) |
Jan 09, 2024 | 41.49 | 41.52 | 41.07 | 41.18 | 34,223 | -0.57(-1.37%) |
Jan 08, 2024 | 41.70 | 42.02 | 41.20 | 41.75 | 42,898 | -0.19(-0.45%) |
Jan 05, 2024 | 42.32 | 42.62 | 41.78 | 41.94 | 50,036 | -0.01(-0.02%) |
Jan 04, 2024 | 42.07 | 42.79 | 41.95 | 41.95 | 28,509 | -0.03(-0.07%) |
Jan 03, 2024 | 42.72 | 43.02 | 41.95 | 41.98 | 36,093 | -0.84(-1.96%) |
Jan 02, 2024 | 42.66 | 43.55 | 42.60 | 42.82 | 49,273 | -0.21(-0.49%) |
Dec 29, 2023 | 44.00 | 44.00 | 43.02 | 43.03 | 40,464 | -0.86(-1.96%) |
Dec 28, 2023 | 44.07 | 44.27 | 43.69 | 43.89 | 22,872 | -0.32(-0.72%) |
Dec 27, 2023 | 44.32 | 44.46 | 43.96 | 44.21 | 29,130 | +0.10(+0.22%) |
Dec 26, 2023 | 43.46 | 44.41 | 43.32 | 44.11 | 26,800 | +0.45(+1.02%) |
Dec 22, 2023 | 43.43 | 44.25 | 43.29 | 43.66 | 26,281 | +0.42(+0.96%) |
Dec 21, 2023 | 43.08 | 43.25 | 42.32 | 43.25 | 27,156 | +0.42(+0.97%) |
Dec 20, 2023 | 42.70 | 44.18 | 42.50 | 42.83 | 48,130 | +0.01(+0.02%) |
Dec 19, 2023 | 42.09 | 43.05 | 42.08 | 42.82 | 70,398 | +0.80(+1.91%) |
Dec 18, 2023 | 42.11 | 42.49 | 41.64 | 42.02 | 38,638 | +0.03(+0.07%) |
Dec 15, 2023 | 42.74 | 42.74 | 41.85 | 41.99 | 139,426 | -0.54(-1.28%) |
Dec 14, 2023 | 42.27 | 43.35 | 41.95 | 42.53 | 62,047 | +0.48(+1.15%) |
Dec 13, 2023 | 39.75 | 42.08 | 39.73 | 42.05 | 111,821 | +2.27(+5.70%) |
Dec 12, 2023 | 40.24 | 40.44 | 39.68 | 39.78 | 35,067 | -0.39(-0.96%) |
Dec 11, 2023 | 40.47 | 40.58 | 40.00 | 40.17 | 24,861 | -0.15(-0.37%) |
Dec 08, 2023 | 40.02 | 40.53 | 39.94 | 40.32 | 23,326 | +0.22(+0.54%) |
Dec 07, 2023 | 39.51 | 40.10 | 39.16 | 40.10 | 23,792 | +0.64(+1.63%) |
Dec 06, 2023 | 39.88 | 40.63 | 39.44 | 39.46 | 27,710 | -0.08(-0.20%) |
Dec 05, 2023 | 39.75 | 39.80 | 39.27 | 39.53 | 20,648 | -0.24(-0.60%) |
Dec 04, 2023 | 39.03 | 39.88 | 39.00 | 39.77 | 45,021 | +0.40(+1.01%) |
Dec 01, 2023 | 37.89 | 39.42 | 37.63 | 39.38 | 56,572 | +1.51(+4.00%) |
Nov 30, 2023 | 38.36 | 38.65 | 37.61 | 37.86 | 53,422 | -0.11(-0.29%) |
Nov 29, 2023 | 37.34 | 38.06 | 37.34 | 37.97 | 50,031 | +0.52(+1.40%) |
Nov 28, 2023 | 37.49 | 37.59 | 37.06 | 37.45 | 32,079 | +0.07(+0.19%) |
Nov 27, 2023 | 37.74 | 37.84 | 37.03 | 37.38 | 71,369 | -0.43(-1.13%) |
Nov 24, 2023 | 37.16 | 37.80 | 37.06 | 37.80 | 24,340 | +0.64(+1.73%) |
Nov 22, 2023 | 37.02 | 37.67 | 36.67 | 37.16 | 53,172 | +0.22(+0.59%) |
Nov 21, 2023 | 37.32 | 37.32 | 36.86 | 36.94 | 26,870 | -0.56(-1.50%) |
Nov 20, 2023 | 37.51 | 37.51 | 37.03 | 37.51 | 63,051 | -0.14(-0.37%) |
Nov 17, 2023 | 37.35 | 38.09 | 37.16 | 37.64 | 62,581 | +0.72(+1.96%) |
Nov 16, 2023 | 36.60 | 37.00 | 36.28 | 36.92 | 78,665 | +0.28(+0.76%) |
Nov 15, 2023 | 36.81 | 37.23 | 36.48 | 36.64 | 84,365 | -0.26(-0.70%) |
Nov 14, 2023 | 35.53 | 36.90 | 35.45 | 36.90 | 141,609 | +1.57(+4.45%) |
Nov 13, 2023 | 35.41 | 35.52 | 35.24 | 35.33 | 23,614 | -0.05(-0.14%) |
Nov 10, 2023 | 35.16 | 35.48 | 34.79 | 35.38 | 32,590 | +0.57(+1.65%) |
Nov 09, 2023 | 34.98 | 35.19 | 34.61 | 34.80 | 35,151 | -0.29(-0.82%) |
Nov 08, 2023 | 35.03 | 35.18 | 34.32 | 35.09 | 42,218 | +0.05(+0.14%) |
Nov 07, 2023 | 35.19 | 35.32 | 34.15 | 35.04 | 33,886 | -0.30(-0.84%) |
Nov 06, 2023 | 35.37 | 35.45 | 35.14 | 35.34 | 26,532 | -0.01(-0.03%) |
Nov 03, 2023 | 35.50 | 36.02 | 35.35 | 35.35 | 48,601 | +0.61(+1.77%) |
Nov 02, 2023 | 34.20 | 34.77 | 34.20 | 34.73 | 31,716 | +0.63(+1.86%) |
Nov 01, 2023 | 34.09 | 34.22 | 33.49 | 34.10 | 37,315 | +0.04(+0.12%) |
Oct 31, 2023 | 33.65 | 34.24 | 33.37 | 34.06 | 37,893 | +0.39(+1.15%) |
Oct 30, 2023 | 33.21 | 34.26 | 33.21 | 33.67 | 38,581 | +0.75(+2.29%) |
Oct 27, 2023 | 33.20 | 33.20 | 32.61 | 32.92 | 24,248 | -0.42(-1.25%) |
Oct 26, 2023 | 32.39 | 33.34 | 32.39 | 33.34 | 28,563 | +0.92(+2.84%) |
Oct 25, 2023 | 31.80 | 32.65 | 31.80 | 32.42 | 29,536 | +0.20(+0.61%) |
Oct 24, 2023 | 31.92 | 32.98 | 31.68 | 32.22 | 54,930 | +0.38(+1.18%) |
Oct 23, 2023 | 31.50 | 32.66 | 31.50 | 31.84 | 48,305 | +0.34(+1.07%) |
Oct 20, 2023 | 32.61 | 32.61 | 31.42 | 31.51 | 215,153 | -1.03(-3.16%) |
Oct 19, 2023 | 32.95 | 33.11 | 32.39 | 32.54 | 26,929 | -0.24(-0.72%) |
Oct 18, 2023 | 33.42 | 33.57 | 32.52 | 32.77 | 53,842 | -0.74(-2.22%) |
Oct 17, 2023 | 32.89 | 34.19 | 32.51 | 33.52 | 35,240 | +0.60(+1.83%) |
Oct 16, 2023 | 32.98 | 33.41 | 32.77 | 32.91 | 21,411 | +0.17(+0.51%) |
Oct 13, 2023 | 34.39 | 34.39 | 32.67 | 32.74 | 20,731 | -0.46(-1.37%) |
Oct 12, 2023 | 33.52 | 33.52 | 32.78 | 33.20 | 18,065 | -0.42(-1.24%) |
Oct 11, 2023 | 33.57 | 33.89 | 33.37 | 33.62 | 14,489 | +0.15(+0.44%) |
Oct 10, 2023 | 33.72 | 34.01 | 33.32 | 33.47 | 34,379 | -0.01(-0.03%) |
Oct 09, 2023 | 33.18 | 33.69 | 32.90 | 33.48 | 26,232 | +0.19(+0.57%) |
Oct 06, 2023 | 33.31 | 33.59 | 32.81 | 33.29 | 32,059 | -0.25(-0.74%) |
Oct 05, 2023 | 33.28 | 33.58 | 33.10 | 33.54 | 29,821 | +0.41(+1.23%) |
Oct 04, 2023 | 33.08 | 33.26 | 32.67 | 33.13 | 22,858 | +0.07(+0.21%) |
Oct 03, 2023 | 33.42 | 33.66 | 32.90 | 33.06 | 33,370 | -0.50(-1.50%) |