Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 36.59 | 36.59 | 36.24 | 36.36 | 22,896 | -0.47(-1.28%) |
Jun 12, 2024 | 36.98 | 37.10 | 36.75 | 36.83 | 29,418 | +0.53(+1.46%) |
Jun 11, 2024 | 35.99 | 36.32 | 35.88 | 36.30 | 33,455 | +0.08(+0.22%) |
Jun 10, 2024 | 36.13 | 36.31 | 35.93 | 36.22 | 20,564 | -0.69(-1.87%) |
Jun 07, 2024 | 36.94 | 37.06 | 36.86 | 36.91 | 13,035 | -1.02(-2.69%) |
Jun 06, 2024 | 37.87 | 38.03 | 37.83 | 37.93 | 51,824 | -0.41(-1.07%) |
Jun 05, 2024 | 38.33 | 38.54 | 38.04 | 38.34 | 85,477 | -0.66(-1.69%) |
Jun 04, 2024 | 39.00 | 39.08 | 38.79 | 39.00 | 53,157 | +0.09(+0.23%) |
Jun 03, 2024 | 38.49 | 38.93 | 38.47 | 38.91 | 32,929 | +0.75(+1.97%) |
May 31, 2024 | 38.08 | 38.16 | 37.71 | 38.16 | 37,500 | +0.35(+0.93%) |
May 30, 2024 | 37.76 | 37.96 | 37.59 | 37.81 | 34,697 | +0.70(+1.89%) |
May 29, 2024 | 37.36 | 37.36 | 36.99 | 37.11 | 22,114 | -0.90(-2.37%) |
May 28, 2024 | 38.22 | 38.25 | 37.94 | 38.01 | 62,222 | +1.01(+2.73%) |
May 24, 2024 | 37.04 | 37.23 | 36.95 | 37.00 | 23,337 | -0.38(-1.02%) |
May 23, 2024 | 37.19 | 37.56 | 37.16 | 37.38 | 19,184 | -0.06(-0.16%) |
May 22, 2024 | 37.51 | 37.70 | 37.38 | 37.44 | 26,439 | -0.11(-0.29%) |
May 21, 2024 | 37.27 | 37.57 | 37.27 | 37.55 | 15,547 | -0.20(-0.53%) |
May 20, 2024 | 37.70 | 37.82 | 37.65 | 37.75 | 19,610 | -0.03(-0.08%) |
May 17, 2024 | 37.62 | 37.90 | 37.62 | 37.78 | 31,047 | -0.51(-1.33%) |
May 16, 2024 | 38.46 | 38.71 | 38.29 | 38.29 | 37,538 | -0.45(-1.16%) |
May 15, 2024 | 39.25 | 39.28 | 38.66 | 38.74 | 36,783 | +0.80(+2.10%) |
May 14, 2024 | 37.75 | 37.99 | 37.75 | 37.95 | 26,228 | +0.80(+2.14%) |
May 13, 2024 | 37.06 | 37.39 | 37.06 | 37.15 | 37,841 | -0.01(-0.03%) |
May 10, 2024 | 37.24 | 37.41 | 37.11 | 37.16 | 25,837 | +0.55(+1.50%) |
May 09, 2024 | 36.27 | 36.61 | 36.20 | 36.61 | 48,855 | +1.09(+3.07%) |
May 08, 2024 | 35.57 | 35.66 | 35.49 | 35.52 | 49,698 | -0.18(-0.50%) |
May 07, 2024 | 35.57 | 35.75 | 35.48 | 35.70 | 102,154 | +0.64(+1.83%) |
May 06, 2024 | 35.14 | 35.14 | 34.79 | 35.06 | 152,094 | -1.09(-3.02%) |
May 03, 2024 | 36.02 | 36.21 | 35.72 | 36.15 | 35,168 | +0.18(+0.50%) |
May 02, 2024 | 35.68 | 35.99 | 35.42 | 35.97 | 43,762 | +1.06(+3.04%) |
May 01, 2024 | 34.98 | 35.66 | 34.46 | 34.91 | 28,695 | +0.11(+0.32%) |
Apr 30, 2024 | 35.13 | 35.40 | 34.80 | 34.80 | 38,049 | -0.65(-1.83%) |
Apr 29, 2024 | 35.32 | 35.60 | 35.14 | 35.45 | 51,213 | +0.82(+2.37%) |
Apr 26, 2024 | 34.72 | 34.73 | 34.44 | 34.63 | 55,853 | +0.27(+0.79%) |
Apr 25, 2024 | 34.10 | 34.44 | 34.06 | 34.36 | 52,902 | +0.31(+0.91%) |
Apr 24, 2024 | 33.94 | 34.10 | 33.81 | 34.05 | 37,340 | -0.20(-0.58%) |
Apr 23, 2024 | 33.93 | 34.29 | 33.93 | 34.25 | 81,422 | -0.05(-0.15%) |
Apr 22, 2024 | 34.02 | 34.39 | 33.93 | 34.30 | 124,762 | -0.29(-0.84%) |
Apr 19, 2024 | 34.29 | 34.67 | 34.29 | 34.59 | 97,607 | +0.11(+0.32%) |
Apr 18, 2024 | 34.39 | 34.71 | 34.39 | 34.48 | 85,091 | +0.47(+1.38%) |
Apr 17, 2024 | 34.00 | 34.12 | 33.72 | 34.01 | 91,328 | +0.10(+0.29%) |
Apr 16, 2024 | 34.28 | 34.35 | 33.83 | 33.91 | 149,498 | +0.01(+0.03%) |
Apr 15, 2024 | 34.23 | 34.34 | 33.87 | 33.90 | 107,244 | -0.54(-1.57%) |
Apr 12, 2024 | 34.52 | 34.68 | 34.40 | 34.44 | 60,821 | +0.71(+2.10%) |
Apr 11, 2024 | 34.02 | 34.11 | 33.46 | 33.73 | 114,825 | +0.90(+2.75%) |
Apr 10, 2024 | 32.76 | 33.19 | 32.67 | 32.83 | 166,441 | -0.93(-2.76%) |
Apr 09, 2024 | 33.85 | 34.02 | 33.65 | 33.76 | 103,076 | +0.06(+0.18%) |
Apr 08, 2024 | 33.74 | 33.82 | 33.54 | 33.70 | 88,818 | +0.35(+1.05%) |
Apr 05, 2024 | 33.10 | 33.42 | 33.06 | 33.35 | 82,684 | -0.21(-0.63%) |
Apr 04, 2024 | 33.87 | 33.99 | 33.56 | 33.56 | 120,236 | +0.49(+1.48%) |
Apr 03, 2024 | 32.91 | 33.08 | 32.73 | 33.07 | 187,118 | -0.35(-1.05%) |
Apr 02, 2024 | 33.72 | 33.75 | 33.34 | 33.42 | 189,982 | -0.46(-1.36%) |
Apr 01, 2024 | 34.74 | 34.74 | 33.78 | 33.88 | 91,951 | -0.11(-0.32%) |
Mar 28, 2024 | 34.07 | 34.10 | 33.90 | 33.99 | 51,679 | -0.14(-0.42%) |
Mar 27, 2024 | 33.83 | 34.27 | 33.79 | 34.13 | 98,155 | +0.57(+1.71%) |
Mar 26, 2024 | 33.76 | 33.76 | 33.54 | 33.56 | 182,893 | -0.22(-0.65%) |
Mar 25, 2024 | 33.80 | 33.97 | 33.68 | 33.78 | 98,527 | +0.08(+0.24%) |
Mar 22, 2024 | 34.20 | 34.23 | 33.70 | 33.70 | 67,721 | +0.07(+0.21%) |
Mar 21, 2024 | 33.84 | 33.97 | 33.58 | 33.63 | 41,305 | -0.31(-0.91%) |
Mar 20, 2024 | 33.32 | 34.02 | 33.20 | 33.94 | 44,577 | +0.81(+2.44%) |
Mar 19, 2024 | 33.26 | 33.31 | 33.09 | 33.13 | 129,661 | -0.64(-1.90%) |
Mar 18, 2024 | 33.76 | 34.00 | 33.54 | 33.77 | 62,891 | -0.15(-0.44%) |
Mar 15, 2024 | 34.07 | 34.25 | 33.74 | 33.92 | 87,748 | +0.46(+1.37%) |
Mar 14, 2024 | 33.83 | 34.14 | 33.33 | 33.46 | 86,481 | -1.29(-3.71%) |
Mar 13, 2024 | 35.06 | 35.06 | 34.66 | 34.75 | 44,772 | +0.36(+1.05%) |
Mar 12, 2024 | 34.51 | 34.66 | 34.31 | 34.39 | 62,065 | -0.17(-0.49%) |
Mar 11, 2024 | 34.67 | 34.73 | 34.33 | 34.56 | 69,919 | -0.33(-0.95%) |
Mar 08, 2024 | 35.32 | 35.39 | 34.78 | 34.89 | 34,953 | -0.48(-1.36%) |
Mar 07, 2024 | 35.22 | 35.37 | 35.20 | 35.37 | 82,080 | +0.71(+2.05%) |
Mar 06, 2024 | 34.78 | 34.78 | 34.50 | 34.66 | 66,050 | +0.48(+1.40%) |
Mar 05, 2024 | 34.22 | 34.31 | 34.00 | 34.18 | 75,869 | +0.89(+2.67%) |
Mar 04, 2024 | 33.18 | 33.42 | 33.11 | 33.29 | 81,665 | -0.01(-0.02%) |
Mar 01, 2024 | 33.32 | 33.53 | 33.00 | 33.30 | 62,937 | -0.21(-0.64%) |
Feb 29, 2024 | 33.83 | 33.96 | 33.45 | 33.51 | 97,083 | +0.16(+0.48%) |
Feb 28, 2024 | 33.16 | 33.42 | 33.14 | 33.35 | 434,586 | -0.30(-0.89%) |
Feb 27, 2024 | 33.23 | 33.77 | 33.15 | 33.65 | 208,235 | +0.82(+2.50%) |
Feb 26, 2024 | 33.10 | 33.14 | 32.80 | 32.83 | 78,052 | -0.59(-1.77%) |
Feb 23, 2024 | 33.40 | 33.55 | 33.23 | 33.42 | 77,461 | -0.19(-0.57%) |
Feb 22, 2024 | 33.63 | 33.76 | 33.47 | 33.61 | 71,785 | -0.02(-0.06%) |
Feb 21, 2024 | 33.40 | 33.79 | 33.40 | 33.63 | 257,622 | -0.04(-0.12%) |
Feb 20, 2024 | 33.63 | 33.84 | 33.47 | 33.67 | 108,219 | -0.50(-1.46%) |
Feb 16, 2024 | 34.14 | 34.40 | 34.09 | 34.17 | 47,718 | -0.50(-1.44%) |
Feb 15, 2024 | 34.70 | 34.87 | 34.34 | 34.67 | 100,349 | +0.47(+1.37%) |
Feb 14, 2024 | 34.09 | 34.36 | 34.07 | 34.20 | 77,657 | -0.38(-1.10%) |
Feb 13, 2024 | 34.91 | 34.91 | 34.43 | 34.58 | 89,901 | -0.52(-1.48%) |
Feb 12, 2024 | 35.05 | 35.19 | 34.92 | 35.10 | 82,470 | -0.05(-0.14%) |
Feb 09, 2024 | 35.03 | 35.19 | 34.99 | 35.15 | 322,472 | -0.23(-0.65%) |
Feb 08, 2024 | 35.56 | 35.64 | 35.35 | 35.38 | 69,810 | +0.22(+0.63%) |
Feb 07, 2024 | 35.27 | 35.30 | 35.07 | 35.16 | 348,523 | -0.41(-1.15%) |
Feb 06, 2024 | 35.09 | 35.57 | 35.05 | 35.57 | 93,545 | -0.74(-2.04%) |
Feb 05, 2024 | 36.41 | 36.54 | 36.14 | 36.31 | 101,225 | +0.03(+0.07%) |
Feb 02, 2024 | 36.32 | 36.52 | 36.08 | 36.28 | 42,935 | -0.70(-1.90%) |
Feb 01, 2024 | 36.66 | 37.04 | 36.55 | 36.99 | 40,451 | +0.14(+0.37%) |
Jan 31, 2024 | 37.12 | 37.33 | 36.85 | 36.85 | 43,955 | -0.42(-1.13%) |
Jan 30, 2024 | 37.33 | 37.38 | 37.16 | 37.27 | 54,632 | +0.02(+0.06%) |
Jan 29, 2024 | 36.84 | 37.31 | 36.81 | 37.25 | 37,514 | -0.20(-0.54%) |
Jan 26, 2024 | 37.06 | 37.48 | 36.84 | 37.45 | 129,769 | -2.33(-5.86%) |
Jan 25, 2024 | 39.79 | 39.85 | 39.51 | 39.78 | 28,973 | -0.06(-0.15%) |
Jan 24, 2024 | 40.22 | 40.40 | 39.81 | 39.84 | 15,779 | +0.12(+0.30%) |
Jan 23, 2024 | 39.99 | 39.99 | 39.67 | 39.72 | 145,056 | -0.16(-0.40%) |
Jan 22, 2024 | 39.93 | 40.05 | 39.81 | 39.88 | 47,219 | -0.97(-2.37%) |
Jan 19, 2024 | 40.46 | 40.94 | 40.46 | 40.85 | 29,159 | +0.82(+2.05%) |
Jan 18, 2024 | 40.15 | 40.17 | 39.93 | 40.03 | 117,037 | +0.03(+0.08%) |
Jan 17, 2024 | 39.75 | 40.26 | 39.49 | 40.00 | 207,165 | -1.49(-3.59%) |
Jan 16, 2024 | 41.57 | 41.66 | 41.32 | 41.49 | 32,849 | -1.35(-3.15%) |
Jan 12, 2024 | 42.59 | 42.98 | 42.43 | 42.84 | 82,329 | -0.63(-1.45%) |
Jan 11, 2024 | 44.08 | 44.08 | 42.93 | 43.47 | 23,200 | -1.35(-3.01%) |
Jan 10, 2024 | 44.60 | 44.83 | 44.58 | 44.82 | 10,629 | -0.14(-0.31%) |
Jan 09, 2024 | 44.75 | 45.16 | 44.75 | 44.96 | 24,519 | +0.60(+1.35%) |
Jan 08, 2024 | 44.38 | 44.44 | 44.30 | 44.36 | 31,794 | -0.14(-0.31%) |
Jan 05, 2024 | 44.39 | 44.87 | 44.31 | 44.50 | 233,746 | +0.03(+0.07%) |
Jan 04, 2024 | 44.36 | 44.78 | 44.26 | 44.47 | 17,035 | +0.39(+0.88%) |
Jan 03, 2024 | 44.24 | 44.35 | 44.00 | 44.08 | 36,266 | -0.96(-2.13%) |
Jan 02, 2024 | 45.07 | 45.28 | 45.02 | 45.04 | 19,016 | -0.53(-1.16%) |
Dec 29, 2023 | 45.40 | 45.57 | 45.39 | 45.57 | 19,415 | +0.05(+0.11%) |
Dec 28, 2023 | 45.48 | 45.63 | 45.44 | 45.52 | 76,575 | +0.00(+0.00%) |
Dec 27, 2023 | 45.21 | 45.61 | 45.19 | 45.52 | 19,541 | +0.26(+0.57%) |
Dec 26, 2023 | 45.09 | 45.29 | 44.87 | 45.26 | 19,806 | +0.43(+0.96%) |
Dec 22, 2023 | 44.98 | 45.24 | 44.74 | 44.83 | 21,397 | +0.08(+0.18%) |
Dec 21, 2023 | 44.54 | 44.77 | 44.40 | 44.75 | 24,873 | +0.87(+1.98%) |
Dec 20, 2023 | 44.26 | 44.45 | 43.88 | 43.88 | 25,879 | -0.83(-1.86%) |
Dec 19, 2023 | 44.75 | 44.75 | 44.46 | 44.71 | 38,177 | +0.20(+0.45%) |
Dec 18, 2023 | 44.58 | 44.61 | 44.30 | 44.51 | 20,458 | -0.42(-0.93%) |
Dec 15, 2023 | 45.34 | 45.34 | 44.93 | 44.93 | 17,606 | -0.73(-1.60%) |
Dec 14, 2023 | 45.91 | 46.13 | 45.61 | 45.66 | 22,073 | +0.66(+1.47%) |
Dec 13, 2023 | 44.05 | 45.00 | 43.98 | 45.00 | 24,963 | +1.12(+2.55%) |
Dec 12, 2023 | 43.75 | 44.02 | 43.71 | 43.88 | 33,801 | +0.01(+0.02%) |
Dec 11, 2023 | 43.69 | 43.93 | 43.65 | 43.87 | 20,221 | +0.22(+0.52%) |
Dec 08, 2023 | 43.77 | 43.93 | 43.50 | 43.65 | 32,063 | -0.13(-0.31%) |
Dec 07, 2023 | 43.61 | 43.88 | 43.61 | 43.78 | 15,184 | +0.19(+0.44%) |
Dec 06, 2023 | 43.55 | 43.73 | 43.49 | 43.59 | 16,499 | +0.34(+0.79%) |
Dec 05, 2023 | 43.19 | 43.51 | 43.16 | 43.25 | 27,337 | +0.25(+0.58%) |
Dec 04, 2023 | 43.10 | 43.15 | 42.77 | 43.00 | 74,822 | -0.30(-0.69%) |
Dec 01, 2023 | 42.95 | 43.41 | 42.88 | 43.30 | 31,575 | +0.44(+1.03%) |
Nov 30, 2023 | 42.92 | 43.04 | 42.77 | 42.86 | 22,846 | -0.25(-0.58%) |
Nov 29, 2023 | 43.18 | 43.37 | 43.00 | 43.11 | 26,881 | -0.36(-0.83%) |
Nov 28, 2023 | 43.08 | 43.62 | 43.08 | 43.47 | 27,162 | +1.39(+3.30%) |
Nov 27, 2023 | 41.87 | 42.16 | 41.86 | 42.08 | 27,916 | +0.16(+0.38%) |
Nov 24, 2023 | 41.77 | 41.96 | 41.77 | 41.92 | 16,808 | +0.51(+1.23%) |
Nov 22, 2023 | 41.50 | 41.50 | 41.34 | 41.41 | 42,079 | -0.19(-0.46%) |
Nov 21, 2023 | 41.71 | 41.78 | 41.50 | 41.60 | 36,683 | -0.28(-0.67%) |
Nov 20, 2023 | 41.68 | 42.00 | 41.68 | 41.88 | 35,472 | -0.12(-0.29%) |
Nov 17, 2023 | 41.87 | 42.00 | 41.77 | 42.00 | 27,073 | +0.36(+0.86%) |
Nov 16, 2023 | 41.56 | 41.85 | 41.56 | 41.64 | 87,673 | +0.23(+0.56%) |
Nov 15, 2023 | 41.31 | 41.54 | 41.24 | 41.41 | 33,061 | +0.05(+0.12%) |
Nov 14, 2023 | 40.55 | 41.36 | 40.55 | 41.36 | 146,715 | +2.46(+6.32%) |
Nov 13, 2023 | 38.93 | 39.09 | 38.74 | 38.90 | 133,800 | -0.07(-0.18%) |
Nov 10, 2023 | 38.57 | 39.03 | 38.45 | 38.97 | 32,030 | +0.28(+0.72%) |
Nov 09, 2023 | 38.35 | 39.20 | 38.34 | 38.69 | 47,824 | -0.01(-0.03%) |
Nov 08, 2023 | 38.60 | 38.70 | 38.41 | 38.70 | 48,489 | -0.24(-0.62%) |
Nov 07, 2023 | 39.33 | 39.33 | 38.93 | 38.94 | 47,570 | -0.66(-1.67%) |
Nov 06, 2023 | 39.60 | 39.70 | 39.45 | 39.60 | 68,275 | +0.17(+0.43%) |
Nov 03, 2023 | 39.85 | 39.92 | 39.38 | 39.43 | 39,032 | +0.47(+1.21%) |
Nov 02, 2023 | 38.62 | 39.05 | 38.62 | 38.96 | 28,074 | +0.36(+0.93%) |