Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.76 | 40.30 | 39.33 | 40.00 | 89,479 | -0.32(-0.79%) |
Jun 06, 2024 | 40.99 | 41.14 | 40.18 | 40.32 | 72,265 | -0.66(-1.61%) |
Jun 05, 2024 | 40.89 | 42.11 | 40.59 | 40.98 | 81,685 | +0.53(+1.31%) |
Jun 04, 2024 | 40.59 | 40.95 | 40.08 | 40.45 | 54,984 | -0.70(-1.70%) |
Jun 03, 2024 | 42.71 | 42.98 | 41.12 | 41.15 | 55,034 | -0.90(-2.14%) |
May 31, 2024 | 42.31 | 42.62 | 41.66 | 42.05 | 59,800 | +0.03(+0.07%) |
May 30, 2024 | 41.99 | 42.32 | 41.35 | 42.02 | 50,290 | +1.07(+2.61%) |
May 29, 2024 | 41.61 | 41.89 | 40.88 | 40.95 | 61,085 | -2.00(-4.66%) |
May 28, 2024 | 43.64 | 44.03 | 42.28 | 42.95 | 53,651 | -0.50(-1.15%) |
May 24, 2024 | 43.75 | 43.75 | 43.15 | 43.45 | 33,457 | -0.05(-0.11%) |
May 23, 2024 | 45.17 | 45.25 | 43.45 | 43.50 | 78,216 | -1.47(-3.27%) |
May 22, 2024 | 44.24 | 45.06 | 44.08 | 44.97 | 106,124 | +0.66(+1.49%) |
May 21, 2024 | 43.74 | 44.49 | 43.74 | 44.31 | 158,787 | +0.57(+1.30%) |
May 20, 2024 | 44.89 | 45.62 | 43.72 | 43.74 | 138,505 | -0.96(-2.15%) |
May 17, 2024 | 44.39 | 45.14 | 44.23 | 44.70 | 154,795 | +0.47(+1.06%) |
May 16, 2024 | 43.08 | 44.70 | 43.08 | 44.23 | 94,474 | +0.70(+1.61%) |
May 15, 2024 | 43.68 | 43.68 | 42.83 | 43.53 | 49,295 | +0.70(+1.63%) |
May 14, 2024 | 43.48 | 43.95 | 42.25 | 42.83 | 62,727 | +0.06(+0.14%) |
May 13, 2024 | 43.05 | 43.74 | 42.77 | 42.77 | 42,288 | +0.14(+0.33%) |
May 10, 2024 | 42.54 | 43.08 | 41.72 | 42.63 | 40,338 | +0.49(+1.16%) |
May 09, 2024 | 42.08 | 43.00 | 41.80 | 42.14 | 86,689 | +0.22(+0.52%) |
May 08, 2024 | 41.93 | 42.43 | 41.15 | 41.92 | 64,615 | -0.32(-0.76%) |
May 07, 2024 | 43.36 | 43.70 | 42.24 | 42.24 | 40,448 | -1.17(-2.70%) |
May 06, 2024 | 42.94 | 43.61 | 42.81 | 43.41 | 86,153 | +0.72(+1.69%) |
May 03, 2024 | 43.54 | 44.21 | 42.69 | 42.69 | 53,299 | +0.06(+0.14%) |
May 02, 2024 | 41.33 | 42.65 | 41.33 | 42.63 | 58,469 | +1.72(+4.20%) |
May 01, 2024 | 39.88 | 41.72 | 39.80 | 40.91 | 86,903 | +1.21(+3.05%) |
Apr 30, 2024 | 40.09 | 40.34 | 39.67 | 39.70 | 71,043 | -0.76(-1.88%) |
Apr 29, 2024 | 41.89 | 42.16 | 40.36 | 40.46 | 80,614 | -1.67(-3.96%) |
Apr 26, 2024 | 41.17 | 42.20 | 40.88 | 42.13 | 67,458 | +0.77(+1.86%) |
Apr 25, 2024 | 41.77 | 42.24 | 40.68 | 41.36 | 117,687 | -0.89(-2.11%) |
Apr 24, 2024 | 41.66 | 42.79 | 41.20 | 42.25 | 133,052 | -0.44(-1.03%) |
Apr 23, 2024 | 42.55 | 44.00 | 41.71 | 42.69 | 128,175 | +0.38(+0.90%) |
Apr 22, 2024 | 39.50 | 43.08 | 39.50 | 42.31 | 233,832 | +3.25(+8.32%) |
Apr 19, 2024 | 35.17 | 40.11 | 35.17 | 39.06 | 303,460 | +5.96(+18.01%) |
Apr 18, 2024 | 32.55 | 33.64 | 32.46 | 33.10 | 129,138 | +0.44(+1.35%) |
Apr 17, 2024 | 33.33 | 33.62 | 32.55 | 32.66 | 54,641 | -0.39(-1.18%) |
Apr 16, 2024 | 33.05 | 33.48 | 32.74 | 33.05 | 72,429 | -0.26(-0.78%) |
Apr 15, 2024 | 34.53 | 34.60 | 33.19 | 33.31 | 71,822 | -1.16(-3.37%) |
Apr 12, 2024 | 34.60 | 34.90 | 34.42 | 34.47 | 39,678 | -0.53(-1.51%) |
Apr 11, 2024 | 35.50 | 35.57 | 34.60 | 35.00 | 66,936 | +0.19(+0.55%) |
Apr 10, 2024 | 35.87 | 35.97 | 34.56 | 34.81 | 223,690 | -2.37(-6.37%) |
Apr 09, 2024 | 37.25 | 37.80 | 37.08 | 37.18 | 52,797 | +0.15(+0.41%) |
Apr 08, 2024 | 35.71 | 37.20 | 35.71 | 37.03 | 65,451 | +1.72(+4.87%) |
Apr 05, 2024 | 35.41 | 35.75 | 34.97 | 35.31 | 70,896 | -0.43(-1.20%) |
Apr 04, 2024 | 35.20 | 36.87 | 35.08 | 35.74 | 104,079 | +0.78(+2.23%) |
Apr 03, 2024 | 34.99 | 35.25 | 34.68 | 34.96 | 76,315 | -0.10(-0.29%) |
Apr 02, 2024 | 35.48 | 35.86 | 35.00 | 35.06 | 93,667 | -1.37(-3.76%) |
Apr 01, 2024 | 38.59 | 38.59 | 36.01 | 36.43 | 97,322 | -2.07(-5.38%) |
Mar 28, 2024 | 37.92 | 38.57 | 37.81 | 38.50 | 174,235 | +0.45(+1.18%) |
Mar 27, 2024 | 36.30 | 38.09 | 36.28 | 38.05 | 174,581 | +1.85(+5.11%) |
Mar 26, 2024 | 37.20 | 37.24 | 36.00 | 36.20 | 81,636 | -0.51(-1.39%) |
Mar 25, 2024 | 37.14 | 37.80 | 36.56 | 36.71 | 63,966 | -0.43(-1.16%) |
Mar 22, 2024 | 38.48 | 38.80 | 37.08 | 37.14 | 81,855 | -1.88(-4.82%) |
Mar 21, 2024 | 38.95 | 40.09 | 38.94 | 39.02 | 98,782 | +0.23(+0.59%) |
Mar 20, 2024 | 36.18 | 39.09 | 35.86 | 38.79 | 138,299 | +2.61(+7.21%) |
Mar 19, 2024 | 36.66 | 37.00 | 35.88 | 36.18 | 66,818 | -0.80(-2.16%) |
Mar 18, 2024 | 37.55 | 37.98 | 36.69 | 36.98 | 77,207 | -0.39(-1.04%) |
Mar 15, 2024 | 37.03 | 38.11 | 36.95 | 37.37 | 287,755 | +0.26(+0.70%) |
Mar 14, 2024 | 38.49 | 38.49 | 36.65 | 37.11 | 115,197 | -1.62(-4.18%) |
Mar 13, 2024 | 38.92 | 39.74 | 38.48 | 38.73 | 101,412 | -0.15(-0.39%) |
Mar 12, 2024 | 39.39 | 39.91 | 38.73 | 38.88 | 93,393 | -0.80(-2.02%) |
Mar 11, 2024 | 38.79 | 40.16 | 38.79 | 39.68 | 74,869 | -0.22(-0.55%) |
Mar 08, 2024 | 40.59 | 40.98 | 39.42 | 39.90 | 51,206 | +0.07(+0.18%) |
Mar 07, 2024 | 40.20 | 40.84 | 39.26 | 39.83 | 68,451 | +0.33(+0.84%) |
Mar 06, 2024 | 39.85 | 40.51 | 37.50 | 39.50 | 117,989 | -0.51(-1.27%) |
Mar 05, 2024 | 36.65 | 40.24 | 36.65 | 40.01 | 141,526 | +2.89(+7.79%) |
Mar 04, 2024 | 38.44 | 39.23 | 36.83 | 37.12 | 108,315 | -0.88(-2.32%) |
Mar 01, 2024 | 38.51 | 38.51 | 36.88 | 38.00 | 129,967 | -1.21(-3.09%) |
Feb 29, 2024 | 41.87 | 42.83 | 38.35 | 39.21 | 176,885 | -1.61(-3.94%) |
Feb 28, 2024 | 40.94 | 41.57 | 40.63 | 40.82 | 42,845 | -0.67(-1.61%) |
Feb 27, 2024 | 41.51 | 42.71 | 41.37 | 41.49 | 44,982 | +0.36(+0.88%) |
Feb 26, 2024 | 41.88 | 42.60 | 40.53 | 41.13 | 64,962 | -0.93(-2.21%) |
Feb 23, 2024 | 42.74 | 43.08 | 41.73 | 42.06 | 69,895 | -0.41(-0.97%) |
Feb 22, 2024 | 42.62 | 43.61 | 41.78 | 42.47 | 74,369 | -0.27(-0.63%) |
Feb 21, 2024 | 43.25 | 43.58 | 42.26 | 42.74 | 48,074 | -1.00(-2.29%) |
Feb 20, 2024 | 43.75 | 44.82 | 43.60 | 43.74 | 43,952 | -1.07(-2.39%) |
Feb 16, 2024 | 44.77 | 45.31 | 43.71 | 44.81 | 62,658 | -0.78(-1.71%) |
Feb 15, 2024 | 43.63 | 46.50 | 43.63 | 45.59 | 92,646 | +2.46(+5.70%) |
Feb 14, 2024 | 41.89 | 43.28 | 41.15 | 43.13 | 75,546 | +1.91(+4.63%) |
Feb 13, 2024 | 42.01 | 42.49 | 40.63 | 41.22 | 96,933 | -2.65(-6.04%) |
Feb 12, 2024 | 42.61 | 44.89 | 42.61 | 43.87 | 83,785 | +1.37(+3.22%) |
Feb 09, 2024 | 42.10 | 42.52 | 41.20 | 42.50 | 104,123 | +0.55(+1.31%) |
Feb 08, 2024 | 40.70 | 42.03 | 40.49 | 41.95 | 121,011 | +0.90(+2.19%) |
Feb 07, 2024 | 43.58 | 43.58 | 40.65 | 41.05 | 203,001 | -2.44(-5.61%) |
Feb 06, 2024 | 43.74 | 44.35 | 42.42 | 43.49 | 161,885 | -0.31(-0.71%) |
Feb 05, 2024 | 43.50 | 44.14 | 42.47 | 43.80 | 89,748 | -0.76(-1.71%) |
Feb 02, 2024 | 43.82 | 45.02 | 43.14 | 44.56 | 105,178 | -0.65(-1.44%) |
Feb 01, 2024 | 48.94 | 48.94 | 40.92 | 45.21 | 327,977 | -3.28(-6.76%) |
Jan 31, 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 162,551 | -2.97(-5.77%) |
Jan 30, 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 115,287 | -1.58(-2.98%) |
Jan 29, 2024 | 50.32 | 53.08 | 49.51 | 53.04 | 104,167 | +2.79(+5.55%) |
Jan 26, 2024 | 50.46 | 51.27 | 49.67 | 50.25 | 45,844 | +0.09(+0.18%) |
Jan 25, 2024 | 51.83 | 52.27 | 49.83 | 50.16 | 128,932 | -0.54(-1.07%) |
Jan 24, 2024 | 50.00 | 51.16 | 50.00 | 50.70 | 91,067 | +1.38(+2.80%) |
Jan 23, 2024 | 49.88 | 49.95 | 48.50 | 49.32 | 115,175 | +0.36(+0.74%) |
Jan 22, 2024 | 45.72 | 48.99 | 45.72 | 48.96 | 103,581 | +3.02(+6.57%) |
Jan 19, 2024 | 46.47 | 46.84 | 41.41 | 45.94 | 169,526 | -1.02(-2.17%) |
Jan 18, 2024 | 48.49 | 48.49 | 46.83 | 46.96 | 103,164 | -1.01(-2.11%) |
Jan 17, 2024 | 47.05 | 48.09 | 46.97 | 47.97 | 52,722 | -0.27(-0.56%) |
Jan 16, 2024 | 48.89 | 49.42 | 48.16 | 48.24 | 53,120 | -1.59(-3.19%) |
Jan 12, 2024 | 51.38 | 51.53 | 48.86 | 49.83 | 61,506 | -0.98(-1.93%) |
Jan 11, 2024 | 50.27 | 51.77 | 49.18 | 50.81 | 69,563 | -0.06(-0.12%) |
Jan 10, 2024 | 50.19 | 50.87 | 49.36 | 50.87 | 61,904 | +0.39(+0.77%) |
Jan 09, 2024 | 51.48 | 51.49 | 50.37 | 50.48 | 61,542 | -1.81(-3.46%) |
Jan 08, 2024 | 51.02 | 52.48 | 50.45 | 52.29 | 73,905 | +0.80(+1.55%) |
Jan 05, 2024 | 50.92 | 52.34 | 50.38 | 51.49 | 133,196 | +0.86(+1.70%) |
Jan 04, 2024 | 51.97 | 52.98 | 50.27 | 50.63 | 105,277 | -1.24(-2.39%) |
Jan 03, 2024 | 50.82 | 52.40 | 49.99 | 51.87 | 175,219 | +0.72(+1.41%) |