Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 42.20 | 42.20 | 39.56 | 40.09 | 1,808,332 | -3.65(-8.34%) |
Jun 03, 2024 | 43.82 | 44.22 | 42.96 | 43.74 | 1,211,914 | -0.25(-0.57%) |
May 31, 2024 | 45.15 | 45.55 | 42.80 | 43.99 | 1,068,230 | -0.19(-0.43%) |
May 30, 2024 | 43.47 | 44.89 | 43.34 | 44.18 | 997,651 | +0.78(+1.80%) |
May 29, 2024 | 44.15 | 44.80 | 43.14 | 43.40 | 1,164,380 | -1.75(-3.88%) |
May 28, 2024 | 44.98 | 45.71 | 44.29 | 45.15 | 1,299,768 | +2.39(+5.59%) |
May 24, 2024 | 42.60 | 43.47 | 42.48 | 42.76 | 802,518 | +1.05(+2.52%) |
May 23, 2024 | 43.27 | 44.00 | 41.29 | 41.71 | 1,932,444 | -1.73(-3.98%) |
May 22, 2024 | 46.11 | 46.11 | 43.03 | 43.44 | 1,625,143 | -3.83(-8.10%) |
May 21, 2024 | 47.27 | 47.84 | 46.62 | 47.27 | 1,080,707 | -0.12(-0.25%) |
May 20, 2024 | 46.60 | 48.20 | 45.48 | 47.39 | 1,368,926 | +0.89(+1.91%) |
May 17, 2024 | 44.00 | 46.50 | 43.70 | 46.50 | 1,954,090 | +3.90(+9.15%) |
May 16, 2024 | 42.46 | 43.07 | 41.46 | 42.60 | 811,499 | -0.10(-0.23%) |
May 15, 2024 | 42.25 | 43.16 | 40.46 | 42.70 | 1,633,129 | +1.49(+3.62%) |
May 14, 2024 | 40.52 | 41.42 | 40.15 | 41.21 | 977,661 | +1.42(+3.57%) |
May 13, 2024 | 40.59 | 41.28 | 39.41 | 39.79 | 1,132,257 | -1.26(-3.07%) |
May 10, 2024 | 42.51 | 42.54 | 40.97 | 41.05 | 1,515,435 | -0.46(-1.11%) |
May 09, 2024 | 38.91 | 41.60 | 38.91 | 41.51 | 2,085,580 | +3.11(+8.10%) |
May 08, 2024 | 37.83 | 39.12 | 37.33 | 38.40 | 1,265,960 | +0.31(+0.81%) |
May 07, 2024 | 37.98 | 38.69 | 37.70 | 38.09 | 862,125 | -0.22(-0.57%) |
May 06, 2024 | 37.81 | 38.63 | 37.81 | 38.31 | 1,555,152 | +2.22(+6.15%) |
May 03, 2024 | 36.82 | 37.32 | 35.56 | 36.09 | 1,543,709 | -0.31(-0.85%) |
May 02, 2024 | 35.62 | 37.06 | 35.23 | 36.40 | 1,133,496 | +0.13(+0.36%) |
May 01, 2024 | 36.61 | 38.37 | 35.57 | 36.27 | 1,747,573 | +0.57(+1.60%) |
Apr 30, 2024 | 37.31 | 38.19 | 35.70 | 35.70 | 1,834,782 | -4.23(-10.59%) |
Apr 29, 2024 | 39.45 | 40.25 | 38.35 | 39.93 | 999,185 | +0.65(+1.65%) |
Apr 26, 2024 | 39.43 | 39.67 | 38.18 | 39.28 | 1,049,026 | +0.71(+1.84%) |
Apr 25, 2024 | 36.51 | 38.86 | 35.91 | 38.57 | 1,693,340 | +1.74(+4.72%) |
Apr 24, 2024 | 36.69 | 37.34 | 36.36 | 36.83 | 817,142 | -0.32(-0.86%) |
Apr 23, 2024 | 35.09 | 37.42 | 35.00 | 37.15 | 1,151,799 | +1.80(+5.09%) |
Apr 22, 2024 | 35.95 | 37.24 | 35.23 | 35.35 | 1,621,413 | -4.03(-10.23%) |
Apr 19, 2024 | 38.50 | 39.88 | 38.30 | 39.38 | 1,449,614 | +1.02(+2.66%) |
Apr 18, 2024 | 39.12 | 39.12 | 37.60 | 38.36 | 1,067,548 | +0.63(+1.67%) |
Apr 17, 2024 | 38.00 | 39.19 | 36.97 | 37.73 | 1,709,558 | +0.93(+2.53%) |
Apr 16, 2024 | 37.02 | 37.31 | 35.40 | 36.80 | 1,835,506 | -1.30(-3.41%) |
Apr 15, 2024 | 39.53 | 39.85 | 36.84 | 38.10 | 2,300,228 | -0.95(-2.43%) |
Apr 12, 2024 | 42.49 | 44.00 | 38.34 | 39.05 | 3,906,980 | -1.47(-3.63%) |
Apr 11, 2024 | 39.79 | 40.65 | 38.42 | 40.52 | 1,430,502 | +1.95(+5.06%) |
Apr 10, 2024 | 38.05 | 40.02 | 37.17 | 38.57 | 2,120,912 | -1.70(-4.22%) |
Apr 09, 2024 | 40.25 | 41.32 | 39.72 | 40.27 | 1,213,696 | +1.37(+3.52%) |
Apr 08, 2024 | 39.61 | 40.20 | 37.87 | 38.90 | 1,313,781 | +0.17(+0.44%) |
Apr 05, 2024 | 36.58 | 39.21 | 36.29 | 38.73 | 1,501,419 | +2.42(+6.66%) |
Apr 04, 2024 | 37.30 | 37.82 | 36.25 | 36.31 | 1,616,969 | -1.10(-2.94%) |
Apr 03, 2024 | 35.00 | 37.62 | 34.83 | 37.41 | 1,455,254 | +2.21(+6.28%) |
Apr 02, 2024 | 34.61 | 35.36 | 34.02 | 35.20 | 1,449,742 | +1.15(+3.38%) |
Apr 01, 2024 | 34.70 | 34.91 | 33.41 | 34.05 | 1,921,456 | +0.73(+2.19%) |
Mar 28, 2024 | 32.63 | 33.60 | 32.09 | 33.32 | 1,774,768 | +1.34(+4.19%) |
Mar 27, 2024 | 30.26 | 31.98 | 29.97 | 31.98 | 1,391,168 | +2.25(+7.57%) |
Mar 26, 2024 | 31.06 | 31.06 | 29.68 | 29.73 | 1,297,899 | +0.01(+0.03%) |
Mar 25, 2024 | 29.60 | 30.77 | 29.30 | 29.72 | 1,052,407 | +0.52(+1.78%) |
Mar 22, 2024 | 29.50 | 30.15 | 29.08 | 29.20 | 967,388 | -0.82(-2.73%) |
Mar 21, 2024 | 31.85 | 31.97 | 30.00 | 30.02 | 1,915,301 | -0.82(-2.66%) |
Mar 20, 2024 | 28.10 | 31.46 | 27.91 | 30.84 | 2,035,742 | +2.52(+8.90%) |
Mar 19, 2024 | 29.30 | 29.30 | 28.17 | 28.32 | 1,270,981 | -1.35(-4.55%) |
Mar 18, 2024 | 30.37 | 30.52 | 29.59 | 29.67 | 1,037,119 | -0.54(-1.80%) |
Mar 15, 2024 | 29.51 | 30.32 | 29.14 | 30.21 | 921,401 | +0.36(+1.19%) |
Mar 14, 2024 | 29.97 | 30.20 | 29.30 | 29.86 | 1,644,105 | -0.60(-1.98%) |
Mar 13, 2024 | 29.44 | 30.93 | 29.31 | 30.46 | 1,391,986 | +1.25(+4.26%) |
Mar 12, 2024 | 28.84 | 29.31 | 28.13 | 29.22 | 1,668,047 | -0.90(-2.99%) |
Mar 11, 2024 | 28.76 | 30.49 | 28.37 | 30.11 | 1,716,510 | +1.17(+4.03%) |
Mar 08, 2024 | 29.67 | 29.83 | 28.73 | 28.95 | 2,303,329 | -0.36(-1.21%) |
Mar 07, 2024 | 28.97 | 29.30 | 28.46 | 29.30 | 1,471,275 | +0.95(+3.35%) |
Mar 06, 2024 | 27.90 | 28.85 | 27.75 | 28.36 | 2,134,797 | +1.22(+4.48%) |
Mar 05, 2024 | 27.92 | 28.09 | 27.05 | 27.14 | 2,886,790 | +0.03(+0.11%) |
Mar 04, 2024 | 25.72 | 27.14 | 25.52 | 27.11 | 2,953,171 | +2.36(+9.54%) |
Mar 01, 2024 | 23.31 | 25.05 | 22.73 | 24.75 | 2,699,192 | +1.78(+7.75%) |
Feb 29, 2024 | 22.79 | 23.42 | 22.57 | 22.97 | 1,634,026 | +0.95(+4.31%) |
Feb 28, 2024 | 22.38 | 22.42 | 21.72 | 22.02 | 1,734,142 | -0.65(-2.88%) |
Feb 27, 2024 | 23.13 | 23.17 | 22.63 | 22.67 | 1,140,463 | -0.41(-1.76%) |
Feb 26, 2024 | 23.11 | 23.14 | 22.56 | 23.08 | 1,296,557 | -0.65(-2.75%) |
Feb 23, 2024 | 23.00 | 23.77 | 22.29 | 23.73 | 1,732,144 | +0.86(+3.76%) |
Feb 22, 2024 | 23.57 | 23.57 | 22.68 | 22.87 | 1,135,345 | -0.67(-2.85%) |
Feb 21, 2024 | 23.82 | 23.84 | 22.92 | 23.54 | 1,275,823 | -0.30(-1.24%) |
Feb 20, 2024 | 24.26 | 24.31 | 23.41 | 23.84 | 1,108,471 | -0.05(-0.21%) |
Feb 16, 2024 | 23.34 | 24.29 | 23.27 | 23.89 | 1,347,971 | +0.10(+0.42%) |
Feb 15, 2024 | 23.16 | 24.33 | 23.08 | 23.79 | 1,972,967 | +1.10(+4.83%) |
Feb 14, 2024 | 22.30 | 22.70 | 21.94 | 22.69 | 1,787,075 | +0.64(+2.91%) |
Feb 13, 2024 | 23.93 | 23.93 | 21.66 | 22.05 | 3,887,745 | -3.20(-12.68%) |
Feb 12, 2024 | 24.41 | 25.47 | 24.31 | 25.25 | 1,360,799 | +0.63(+2.57%) |
Feb 09, 2024 | 25.00 | 25.00 | 24.21 | 24.62 | 1,392,338 | -0.48(-1.93%) |
Feb 08, 2024 | 25.17 | 25.48 | 25.02 | 25.10 | 1,028,169 | -0.30(-1.17%) |
Feb 07, 2024 | 25.97 | 26.11 | 25.30 | 25.40 | 1,135,851 | -0.67(-2.58%) |
Feb 06, 2024 | 25.50 | 26.13 | 25.22 | 26.07 | 1,112,655 | +0.87(+3.45%) |
Feb 05, 2024 | 25.57 | 25.78 | 24.85 | 25.20 | 2,084,160 | -1.09(-4.14%) |
Feb 02, 2024 | 26.73 | 26.78 | 25.86 | 26.29 | 2,458,915 | -2.12(-7.45%) |
Feb 01, 2024 | 26.95 | 28.50 | 26.80 | 28.41 | 2,510,099 | +2.02(+7.64%) |
Jan 31, 2024 | 27.32 | 28.25 | 26.27 | 26.39 | 2,390,824 | -0.70(-2.59%) |
Jan 30, 2024 | 27.86 | 27.97 | 26.63 | 27.09 | 1,346,933 | -0.44(-1.62%) |
Jan 29, 2024 | 27.39 | 27.61 | 26.39 | 27.54 | 1,300,728 | +0.67(+2.50%) |
Jan 26, 2024 | 27.09 | 27.53 | 26.64 | 26.86 | 1,362,793 | -0.40(-1.45%) |
Jan 25, 2024 | 26.97 | 27.32 | 26.65 | 27.26 | 1,506,008 | +1.12(+4.27%) |
Jan 24, 2024 | 28.01 | 28.49 | 25.89 | 26.14 | 2,461,104 | -1.16(-4.24%) |
Jan 23, 2024 | 26.34 | 27.32 | 26.19 | 27.30 | 1,493,340 | +1.18(+4.50%) |
Jan 22, 2024 | 25.86 | 26.71 | 25.63 | 26.12 | 1,240,037 | -0.43(-1.64%) |
Jan 19, 2024 | 26.73 | 26.73 | 25.66 | 26.56 | 1,461,321 | +0.19(+0.71%) |
Jan 18, 2024 | 26.72 | 26.72 | 25.90 | 26.37 | 1,523,111 | +0.22(+0.83%) |
Jan 17, 2024 | 26.96 | 26.96 | 25.80 | 26.15 | 2,475,821 | -1.73(-6.20%) |
Jan 16, 2024 | 29.61 | 29.62 | 27.69 | 27.88 | 2,503,630 | -2.78(-9.06%) |
Jan 12, 2024 | 30.39 | 31.68 | 30.38 | 30.66 | 2,386,379 | +1.94(+6.74%) |
Jan 11, 2024 | 29.31 | 29.62 | 27.82 | 28.72 | 2,272,320 | -0.60(-2.06%) |
Jan 10, 2024 | 29.10 | 29.59 | 28.60 | 29.32 | 1,345,256 | +0.14(+0.47%) |
Jan 09, 2024 | 30.32 | 30.32 | 28.91 | 29.19 | 1,961,160 | -0.77(-2.57%) |
Jan 08, 2024 | 29.38 | 30.40 | 29.10 | 29.96 | 1,646,272 | -0.19(-0.62%) |
Jan 05, 2024 | 30.49 | 31.70 | 29.77 | 30.14 | 2,179,387 | -0.24(-0.78%) |
Jan 04, 2024 | 30.44 | 30.84 | 29.75 | 30.38 | 1,923,984 | +0.00(+0.00%) |
Jan 03, 2024 | 30.74 | 31.23 | 29.84 | 30.38 | 2,253,360 | -1.99(-6.14%) |
Jan 02, 2024 | 33.74 | 34.14 | 32.18 | 32.37 | 1,474,061 | -1.13(-3.36%) |
Dec 29, 2023 | 33.94 | 34.07 | 33.02 | 33.50 | 1,229,580 | -0.59(-1.74%) |
Dec 28, 2023 | 35.78 | 36.22 | 34.09 | 34.09 | 1,220,211 | -2.14(-5.92%) |
Dec 27, 2023 | 35.89 | 36.80 | 35.62 | 36.23 | 1,485,351 | +0.84(+2.37%) |
Dec 26, 2023 | 35.95 | 36.09 | 34.97 | 35.39 | 796,739 | +0.14(+0.39%) |
Dec 22, 2023 | 36.24 | 37.07 | 35.18 | 35.25 | 1,781,289 | +0.37(+1.05%) |
Dec 21, 2023 | 34.34 | 35.07 | 34.24 | 34.89 | 1,368,745 | +1.69(+5.09%) |
Dec 20, 2023 | 35.11 | 35.36 | 33.14 | 33.20 | 1,244,455 | -2.16(-6.10%) |
Dec 19, 2023 | 33.38 | 35.53 | 33.10 | 35.35 | 2,138,519 | +2.49(+7.58%) |
Dec 18, 2023 | 33.02 | 33.39 | 32.33 | 32.86 | 1,348,611 | +0.10(+0.30%) |
Dec 15, 2023 | 33.12 | 33.71 | 32.51 | 32.76 | 1,751,817 | -0.81(-2.41%) |
Dec 14, 2023 | 33.77 | 34.89 | 32.83 | 33.57 | 2,396,925 | +0.78(+2.37%) |
Dec 13, 2023 | 28.68 | 32.85 | 28.50 | 32.79 | 2,830,486 | +4.03(+14.00%) |
Dec 12, 2023 | 30.53 | 30.53 | 28.48 | 28.77 | 1,435,729 | -1.62(-5.35%) |
Dec 11, 2023 | 30.18 | 30.45 | 29.63 | 30.39 | 1,357,174 | -0.54(-1.75%) |
Dec 08, 2023 | 30.90 | 32.06 | 30.35 | 30.93 | 2,202,634 | -1.40(-4.33%) |
Dec 07, 2023 | 33.16 | 33.16 | 31.69 | 32.33 | 1,512,957 | -0.28(-0.85%) |
Dec 06, 2023 | 33.67 | 34.02 | 32.60 | 32.61 | 1,647,078 | -0.06(-0.18%) |
Dec 05, 2023 | 33.49 | 33.93 | 32.12 | 32.67 | 1,624,554 | -1.48(-4.33%) |
Dec 04, 2023 | 34.78 | 35.21 | 33.70 | 34.14 | 2,469,350 | -2.10(-5.79%) |
Dec 01, 2023 | 34.55 | 36.47 | 34.25 | 36.24 | 2,335,761 | +1.35(+3.87%) |
Nov 30, 2023 | 33.98 | 34.89 | 33.44 | 34.89 | 1,280,984 | +0.62(+1.81%) |
Nov 29, 2023 | 34.07 | 34.70 | 33.72 | 34.27 | 1,431,130 | +0.12(+0.35%) |
Nov 28, 2023 | 32.36 | 34.29 | 31.93 | 34.15 | 2,105,833 | +2.60(+8.24%) |
Nov 27, 2023 | 31.19 | 31.77 | 30.53 | 31.55 | 1,706,393 | +1.29(+4.26%) |
Nov 24, 2023 | 29.72 | 30.57 | 29.50 | 30.26 | 773,878 | +0.88(+2.98%) |
Nov 22, 2023 | 29.86 | 30.01 | 29.05 | 29.39 | 1,023,998 | -0.29(-0.96%) |
Nov 21, 2023 | 29.16 | 30.41 | 29.16 | 29.67 | 2,273,856 | +1.37(+4.84%) |
Nov 20, 2023 | 27.43 | 28.38 | 27.13 | 28.30 | 921,562 | +0.06(+0.21%) |
Nov 17, 2023 | 28.71 | 29.02 | 27.99 | 28.24 | 1,859,394 | -0.07(-0.24%) |
Nov 16, 2023 | 27.86 | 29.31 | 27.61 | 28.31 | 2,474,085 | +0.72(+2.61%) |
Nov 15, 2023 | 27.91 | 28.16 | 27.07 | 27.59 | 998,046 | -0.25(-0.88%) |
Nov 14, 2023 | 26.64 | 28.30 | 26.57 | 27.84 | 1,861,043 | +2.74(+10.91%) |
Nov 13, 2023 | 25.42 | 26.01 | 25.10 | 25.10 | 1,248,201 | -0.52(-2.04%) |
Nov 10, 2023 | 26.07 | 26.22 | 25.18 | 25.62 | 1,839,532 | -0.90(-3.38%) |
Nov 09, 2023 | 26.93 | 28.10 | 26.23 | 26.52 | 1,998,651 | -0.01(-0.04%) |
Nov 08, 2023 | 27.89 | 27.99 | 26.22 | 26.53 | 2,161,830 | -1.58(-5.61%) |
Nov 07, 2023 | 28.41 | 28.66 | 27.04 | 28.11 | 1,908,389 | -1.02(-3.52%) |
Nov 06, 2023 | 29.75 | 30.14 | 29.13 | 29.13 | 1,015,070 | -0.69(-2.31%) |
Nov 03, 2023 | 27.56 | 30.47 | 27.56 | 29.82 | 3,222,943 | +2.84(+10.51%) |
Nov 02, 2023 | 27.42 | 27.42 | 26.26 | 26.98 | 1,492,915 | +0.31(+1.14%) |