Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 227,160 | -0.14(-0.36%) |
Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 294,838 | +0.32(+0.83%) |
Jun 05, 2024 | 39.18 | 39.18 | 38.27 | 38.70 | 318,650 | -0.39(-0.99%) |
Jun 04, 2024 | 38.85 | 39.25 | 38.52 | 39.09 | 317,315 | +0.21(+0.54%) |
Jun 03, 2024 | 38.46 | 39.14 | 38.33 | 38.88 | 356,908 | +0.45(+1.17%) |
May 31, 2024 | 37.86 | 38.46 | 37.59 | 38.43 | 433,678 | +0.82(+2.17%) |
May 30, 2024 | 36.53 | 37.61 | 36.42 | 37.61 | 619,829 | +1.29(+3.57%) |
May 29, 2024 | 36.24 | 36.51 | 35.98 | 36.32 | 533,281 | -0.16(-0.44%) |
May 28, 2024 | 38.78 | 38.78 | 36.45 | 36.48 | 638,140 | -2.32(-5.98%) |
May 24, 2024 | 39.75 | 39.75 | 38.67 | 38.80 | 353,357 | -0.81(-2.04%) |
May 23, 2024 | 40.04 | 40.23 | 39.39 | 39.61 | 420,500 | -0.54(-1.34%) |
May 22, 2024 | 39.81 | 40.19 | 39.66 | 40.14 | 360,000 | +0.16(+0.40%) |
May 21, 2024 | 39.44 | 40.02 | 39.36 | 39.98 | 306,743 | +0.51(+1.29%) |
May 20, 2024 | 40.17 | 40.17 | 39.47 | 39.48 | 374,313 | -0.75(-1.86%) |
May 17, 2024 | 40.32 | 40.33 | 39.92 | 40.22 | 449,271 | -0.04(-0.10%) |
May 16, 2024 | 40.30 | 40.47 | 40.12 | 40.26 | 382,838 | -0.01(-0.02%) |
May 15, 2024 | 41.04 | 41.04 | 40.25 | 40.27 | 341,010 | -0.71(-1.73%) |
May 14, 2024 | 40.75 | 41.08 | 40.55 | 40.98 | 288,654 | +0.56(+1.38%) |
May 13, 2024 | 39.96 | 40.60 | 39.85 | 40.42 | 381,066 | +0.61(+1.53%) |
May 10, 2024 | 39.15 | 39.90 | 38.85 | 39.82 | 423,675 | +0.71(+1.81%) |
May 09, 2024 | 39.00 | 39.14 | 38.34 | 39.11 | 585,073 | +0.43(+1.11%) |
May 08, 2024 | 38.85 | 39.11 | 37.08 | 38.68 | 704,465 | +1.22(+3.24%) |
May 07, 2024 | 37.50 | 37.78 | 37.33 | 37.46 | 379,873 | +0.09(+0.24%) |
May 06, 2024 | 37.90 | 37.91 | 37.07 | 37.38 | 301,148 | -0.30(-0.79%) |
May 03, 2024 | 38.14 | 38.24 | 37.52 | 37.67 | 238,337 | -0.15(-0.39%) |
May 02, 2024 | 37.63 | 38.01 | 37.21 | 37.82 | 416,240 | +0.44(+1.17%) |
May 01, 2024 | 37.34 | 37.88 | 37.21 | 37.39 | 402,442 | -0.09(-0.24%) |
Apr 30, 2024 | 37.30 | 37.77 | 37.18 | 37.47 | 275,640 | +0.06(+0.16%) |
Apr 29, 2024 | 37.39 | 37.58 | 37.21 | 37.41 | 287,111 | +0.13(+0.35%) |
Apr 26, 2024 | 37.23 | 37.60 | 37.11 | 37.29 | 184,501 | -0.06(-0.16%) |
Apr 25, 2024 | 37.93 | 37.93 | 37.19 | 37.35 | 292,578 | -0.74(-1.94%) |
Apr 24, 2024 | 37.26 | 38.24 | 37.02 | 38.08 | 555,360 | +0.52(+1.38%) |
Apr 23, 2024 | 36.86 | 37.85 | 36.86 | 37.56 | 318,342 | +0.87(+2.36%) |
Apr 22, 2024 | 36.57 | 36.95 | 36.36 | 36.70 | 203,953 | +0.19(+0.52%) |
Apr 19, 2024 | 35.76 | 36.58 | 35.76 | 36.51 | 259,007 | +0.51(+1.41%) |
Apr 18, 2024 | 35.31 | 36.09 | 35.22 | 36.00 | 287,578 | +0.82(+2.32%) |
Apr 17, 2024 | 35.59 | 35.77 | 35.18 | 35.18 | 250,360 | -0.14(-0.39%) |
Apr 16, 2024 | 35.32 | 35.53 | 35.12 | 35.32 | 204,116 | -0.01(-0.03%) |
Apr 15, 2024 | 35.63 | 35.90 | 35.24 | 35.33 | 230,386 | -0.32(-0.89%) |
Apr 12, 2024 | 35.48 | 35.92 | 35.48 | 35.65 | 347,713 | -0.23(-0.64%) |
Apr 11, 2024 | 35.71 | 36.16 | 35.46 | 35.88 | 297,227 | +0.22(+0.61%) |
Apr 10, 2024 | 35.87 | 35.95 | 35.34 | 35.66 | 263,525 | -1.16(-3.14%) |
Apr 09, 2024 | 36.69 | 36.96 | 36.59 | 36.82 | 206,424 | +0.38(+1.04%) |
Apr 08, 2024 | 36.43 | 36.69 | 36.36 | 36.44 | 301,754 | +0.15(+0.41%) |
Apr 05, 2024 | 36.26 | 36.36 | 35.86 | 36.29 | 254,500 | +0.00(+0.00%) |
Apr 04, 2024 | 36.74 | 36.96 | 36.24 | 36.29 | 239,096 | -0.19(-0.52%) |
Apr 03, 2024 | 36.79 | 37.01 | 36.44 | 36.48 | 274,593 | -0.60(-1.61%) |
Apr 02, 2024 | 37.42 | 37.70 | 36.86 | 37.08 | 336,747 | -0.61(-1.61%) |
Apr 01, 2024 | 38.41 | 38.41 | 37.66 | 37.68 | 215,119 | -0.81(-2.10%) |
Mar 28, 2024 | 38.80 | 38.48 | 38.40 | 38.49 | 302,063 | -0.13(-0.34%) |
Mar 27, 2024 | 38.03 | 38.64 | 37.90 | 38.62 | 388,408 | +0.85(+2.24%) |
Mar 26, 2024 | 37.69 | 37.78 | 37.36 | 37.77 | 241,414 | +0.40(+1.07%) |
Mar 25, 2024 | 37.57 | 37.75 | 37.32 | 37.38 | 230,131 | -0.09(-0.24%) |
Mar 22, 2024 | 37.58 | 37.79 | 37.40 | 37.46 | 330,987 | -0.02(-0.05%) |
Mar 21, 2024 | 37.81 | 38.11 | 37.42 | 37.48 | 318,806 | -0.22(-0.58%) |
Mar 20, 2024 | 36.70 | 37.89 | 36.70 | 37.70 | 412,698 | +0.72(+1.94%) |
Mar 19, 2024 | 37.03 | 37.50 | 36.88 | 36.99 | 229,347 | -0.01(-0.03%) |
Mar 18, 2024 | 37.04 | 37.23 | 36.72 | 37.00 | 389,494 | -0.12(-0.32%) |
Mar 15, 2024 | 36.59 | 37.22 | 36.57 | 37.12 | 864,202 | +0.27(+0.73%) |
Mar 14, 2024 | 37.33 | 37.34 | 36.49 | 36.85 | 355,728 | -0.62(-1.65%) |
Mar 13, 2024 | 38.07 | 38.32 | 37.34 | 37.46 | 266,991 | -0.64(-1.67%) |
Mar 12, 2024 | 37.45 | 38.13 | 37.40 | 38.10 | 373,393 | +0.50(+1.32%) |
Mar 11, 2024 | 38.12 | 38.49 | 37.57 | 37.60 | 369,936 | -0.70(-1.82%) |
Mar 08, 2024 | 38.48 | 38.94 | 38.12 | 38.30 | 424,053 | +0.03(+0.08%) |
Mar 07, 2024 | 37.47 | 38.30 | 37.47 | 38.27 | 316,533 | +0.98(+2.62%) |
Mar 06, 2024 | 37.98 | 37.98 | 37.19 | 37.30 | 308,108 | -0.29(-0.77%) |
Mar 05, 2024 | 37.44 | 38.21 | 37.44 | 37.58 | 504,614 | -0.03(-0.08%) |
Mar 04, 2024 | 37.68 | 38.07 | 37.50 | 37.61 | 323,507 | -0.14(-0.37%) |
Mar 01, 2024 | 37.89 | 37.92 | 37.38 | 37.75 | 290,905 | -0.14(-0.37%) |
Feb 29, 2024 | 37.72 | 37.99 | 37.49 | 37.89 | 354,996 | +0.45(+1.19%) |
Feb 28, 2024 | 37.74 | 37.74 | 37.36 | 37.45 | 371,079 | -0.63(-1.64%) |
Feb 27, 2024 | 38.08 | 38.17 | 37.65 | 38.07 | 311,130 | +0.10(+0.26%) |
Feb 26, 2024 | 38.17 | 38.39 | 37.96 | 37.97 | 258,824 | -0.41(-1.06%) |
Feb 23, 2024 | 38.38 | 38.58 | 37.92 | 38.38 | 228,781 | +0.10(+0.26%) |
Feb 22, 2024 | 37.80 | 38.31 | 37.50 | 38.28 | 366,337 | +0.28(+0.73%) |
Feb 21, 2024 | 37.58 | 38.11 | 37.56 | 38.00 | 273,358 | +0.37(+0.98%) |
Feb 20, 2024 | 37.61 | 38.29 | 37.56 | 37.63 | 277,684 | -0.22(-0.58%) |
Feb 16, 2024 | 38.46 | 38.62 | 37.83 | 37.85 | 402,884 | -0.71(-1.85%) |
Feb 15, 2024 | 38.76 | 38.86 | 38.43 | 38.57 | 341,694 | -0.04(-0.10%) |
Feb 14, 2024 | 38.75 | 38.91 | 38.15 | 38.61 | 386,942 | +0.13(+0.34%) |
Feb 13, 2024 | 38.74 | 39.02 | 38.20 | 38.48 | 509,575 | -1.07(-2.71%) |
Feb 12, 2024 | 39.14 | 40.01 | 39.14 | 39.55 | 533,044 | +0.41(+1.04%) |
Feb 09, 2024 | 39.02 | 39.26 | 38.57 | 39.14 | 528,116 | -0.02(-0.05%) |
Feb 08, 2024 | 38.19 | 39.32 | 37.93 | 39.16 | 681,044 | +1.46(+3.87%) |
Feb 07, 2024 | 38.02 | 39.31 | 37.36 | 37.70 | 650,264 | +0.61(+1.63%) |
Feb 06, 2024 | 36.64 | 37.38 | 36.29 | 37.10 | 548,881 | +0.35(+0.94%) |
Feb 05, 2024 | 37.00 | 37.31 | 36.70 | 36.75 | 777,372 | -0.27(-0.72%) |
Feb 02, 2024 | 36.93 | 37.46 | 36.67 | 37.02 | 414,549 | -0.33(-0.88%) |
Feb 01, 2024 | 36.81 | 37.43 | 36.40 | 37.35 | 417,496 | +0.59(+1.59%) |
Jan 31, 2024 | 37.51 | 37.81 | 36.74 | 36.76 | 436,575 | -0.63(-1.70%) |
Jan 30, 2024 | 37.79 | 37.91 | 37.28 | 37.40 | 372,540 | -0.62(-1.62%) |
Jan 29, 2024 | 37.35 | 38.07 | 37.21 | 38.01 | 356,404 | +0.58(+1.54%) |
Jan 26, 2024 | 37.64 | 38.00 | 37.25 | 37.44 | 302,141 | +0.11(+0.29%) |
Jan 25, 2024 | 37.13 | 37.33 | 36.74 | 37.33 | 376,464 | +0.67(+1.84%) |
Jan 24, 2024 | 37.92 | 38.10 | 36.63 | 36.65 | 483,054 | -1.11(-2.94%) |
Jan 23, 2024 | 38.34 | 38.77 | 37.76 | 37.76 | 566,636 | +0.12(+0.32%) |
Jan 22, 2024 | 37.35 | 37.89 | 37.18 | 37.64 | 488,975 | +0.44(+1.17%) |
Jan 19, 2024 | 36.63 | 37.22 | 36.17 | 37.21 | 438,468 | +0.71(+1.96%) |
Jan 18, 2024 | 36.76 | 36.90 | 36.45 | 36.49 | 373,874 | -0.35(-0.94%) |
Jan 17, 2024 | 36.12 | 36.92 | 35.92 | 36.84 | 361,983 | +0.35(+0.95%) |
Jan 16, 2024 | 37.21 | 37.28 | 36.34 | 36.49 | 378,234 | -1.02(-2.72%) |
Jan 12, 2024 | 37.93 | 37.93 | 37.05 | 37.51 | 859,559 | +0.18(+0.48%) |
Jan 11, 2024 | 37.09 | 37.34 | 36.50 | 37.34 | 345,454 | +0.25(+0.67%) |
Jan 10, 2024 | 36.88 | 37.11 | 36.53 | 37.09 | 287,349 | +0.35(+0.94%) |
Jan 09, 2024 | 35.80 | 36.76 | 35.76 | 36.74 | 379,976 | +0.48(+1.31%) |
Jan 08, 2024 | 35.26 | 36.37 | 35.26 | 36.26 | 340,668 | +0.95(+2.70%) |
Jan 05, 2024 | 35.24 | 35.67 | 35.12 | 35.31 | 331,860 | -0.14(-0.39%) |
Jan 04, 2024 | 35.54 | 35.65 | 35.37 | 35.45 | 373,711 | -0.02(-0.06%) |
Jan 03, 2024 | 36.11 | 36.15 | 35.40 | 35.47 | 387,712 | -0.80(-2.22%) |
Jan 02, 2024 | 35.99 | 36.60 | 35.92 | 36.27 | 304,436 | -0.07(-0.19%) |
Dec 29, 2023 | 36.05 | 36.41 | 36.04 | 36.34 | 327,338 | +0.23(+0.63%) |
Dec 28, 2023 | 36.23 | 36.31 | 36.00 | 36.12 | 204,539 | -0.17(-0.46%) |
Dec 27, 2023 | 36.37 | 36.47 | 36.07 | 36.28 | 208,804 | +0.03(+0.08%) |
Dec 26, 2023 | 36.39 | 36.39 | 36.01 | 36.25 | 257,605 | -0.08(-0.22%) |
Dec 22, 2023 | 36.23 | 36.72 | 36.23 | 36.33 | 211,258 | +0.15(+0.41%) |
Dec 21, 2023 | 36.28 | 36.30 | 35.74 | 36.19 | 230,728 | +0.18(+0.50%) |
Dec 20, 2023 | 36.55 | 36.71 | 35.90 | 36.01 | 325,475 | -0.63(-1.73%) |
Dec 19, 2023 | 36.07 | 36.78 | 36.04 | 36.64 | 387,631 | +0.61(+1.68%) |
Dec 18, 2023 | 35.62 | 36.12 | 35.26 | 36.04 | 340,645 | +0.57(+1.59%) |
Dec 15, 2023 | 36.57 | 36.57 | 35.39 | 35.47 | 1,296,467 | -1.16(-3.17%) |
Dec 14, 2023 | 36.44 | 36.98 | 36.21 | 36.63 | 466,075 | +0.62(+1.71%) |
Dec 13, 2023 | 34.80 | 36.15 | 34.68 | 36.02 | 355,581 | +1.15(+3.30%) |
Dec 12, 2023 | 34.82 | 34.99 | 34.50 | 34.87 | 364,344 | +0.00(+0.00%) |
Dec 11, 2023 | 34.59 | 34.94 | 34.32 | 34.87 | 336,432 | +0.28(+0.80%) |
Dec 08, 2023 | 34.88 | 34.91 | 34.31 | 34.59 | 381,605 | -0.39(-1.11%) |
Dec 07, 2023 | 34.02 | 34.97 | 33.95 | 34.97 | 326,323 | +0.98(+2.89%) |
Dec 06, 2023 | 33.93 | 34.39 | 33.78 | 33.99 | 303,027 | +0.10(+0.29%) |
Dec 05, 2023 | 34.99 | 34.99 | 33.88 | 33.89 | 342,498 | -1.17(-3.34%) |
Dec 04, 2023 | 34.40 | 35.14 | 34.14 | 35.06 | 328,635 | +0.41(+1.20%) |