Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 43.20 | 43.20 | 41.81 | 42.30 | 124,297 | -1.15(-2.65%) |
Jun 03, 2024 | 44.00 | 44.11 | 42.59 | 43.45 | 160,751 | -0.30(-0.69%) |
May 31, 2024 | 44.21 | 44.21 | 43.23 | 43.75 | 680,713 | -0.20(-0.46%) |
May 30, 2024 | 42.59 | 44.30 | 42.59 | 43.95 | 191,172 | +1.05(+2.45%) |
May 29, 2024 | 43.09 | 43.66 | 42.59 | 42.90 | 149,536 | -0.60(-1.38%) |
May 28, 2024 | 44.74 | 44.94 | 43.38 | 43.50 | 271,812 | -1.10(-2.47%) |
May 24, 2024 | 44.40 | 44.77 | 44.13 | 44.60 | 298,671 | +0.21(+0.47%) |
May 23, 2024 | 44.47 | 44.86 | 43.75 | 44.39 | 195,367 | +0.19(+0.43%) |
May 22, 2024 | 44.79 | 45.15 | 44.11 | 44.20 | 210,881 | -0.19(-0.43%) |
May 21, 2024 | 44.15 | 44.62 | 43.49 | 44.39 | 143,416 | +0.25(+0.57%) |
May 20, 2024 | 43.92 | 44.60 | 43.83 | 44.14 | 122,790 | -0.40(-0.90%) |
May 17, 2024 | 43.42 | 44.81 | 43.15 | 44.54 | 222,462 | +1.24(+2.86%) |
May 16, 2024 | 43.02 | 43.40 | 42.86 | 43.30 | 202,714 | +0.45(+1.05%) |
May 15, 2024 | 42.70 | 43.55 | 42.06 | 42.85 | 292,134 | +0.33(+0.78%) |
May 14, 2024 | 42.70 | 42.73 | 42.07 | 42.52 | 150,988 | +0.27(+0.64%) |
May 13, 2024 | 41.54 | 42.61 | 41.54 | 42.25 | 129,754 | +1.25(+3.05%) |
May 10, 2024 | 41.05 | 41.33 | 40.52 | 41.00 | 159,526 | +0.00(+0.00%) |
May 09, 2024 | 40.50 | 41.52 | 40.30 | 41.00 | 224,699 | +0.36(+0.89%) |
May 08, 2024 | 40.24 | 41.09 | 40.03 | 40.64 | 269,514 | +0.71(+1.78%) |
May 07, 2024 | 39.46 | 40.19 | 38.62 | 39.93 | 395,691 | +1.43(+3.71%) |
May 06, 2024 | 38.57 | 39.76 | 38.19 | 38.50 | 223,993 | +0.50(+1.32%) |
May 03, 2024 | 37.27 | 38.99 | 37.27 | 38.00 | 317,150 | +3.48(+10.08%) |
May 02, 2024 | 32.00 | 34.91 | 32.00 | 34.52 | 272,203 | +3.36(+10.78%) |
May 01, 2024 | 31.45 | 31.71 | 30.37 | 31.16 | 166,725 | -0.50(-1.58%) |
Apr 30, 2024 | 32.30 | 32.67 | 31.19 | 31.66 | 103,285 | -0.94(-2.88%) |
Apr 29, 2024 | 32.11 | 32.98 | 32.11 | 32.60 | 85,708 | +0.57(+1.78%) |
Apr 26, 2024 | 32.28 | 32.36 | 31.60 | 32.03 | 59,643 | -0.29(-0.90%) |
Apr 25, 2024 | 32.59 | 32.64 | 31.54 | 32.32 | 105,151 | -0.61(-1.85%) |
Apr 24, 2024 | 32.59 | 33.19 | 32.54 | 32.93 | 94,116 | +0.41(+1.26%) |
Apr 23, 2024 | 31.30 | 32.85 | 31.30 | 32.52 | 92,349 | +1.16(+3.70%) |
Apr 22, 2024 | 32.09 | 32.26 | 31.31 | 31.36 | 63,745 | -0.57(-1.79%) |
Apr 19, 2024 | 31.89 | 32.37 | 31.69 | 31.93 | 163,540 | -0.13(-0.41%) |
Apr 18, 2024 | 32.80 | 33.05 | 31.77 | 32.06 | 90,940 | -0.84(-2.55%) |
Apr 17, 2024 | 33.31 | 33.34 | 32.74 | 32.90 | 79,591 | -0.28(-0.84%) |
Apr 16, 2024 | 33.09 | 33.36 | 32.73 | 33.18 | 79,278 | +0.08(+0.24%) |
Apr 15, 2024 | 33.30 | 33.85 | 32.49 | 33.10 | 105,663 | +0.01(+0.03%) |
Apr 12, 2024 | 33.43 | 33.44 | 32.85 | 33.09 | 62,908 | -0.30(-0.90%) |
Apr 11, 2024 | 33.28 | 33.63 | 32.46 | 33.39 | 81,586 | +0.33(+1.00%) |
Apr 10, 2024 | 34.44 | 34.44 | 32.97 | 33.06 | 81,103 | -1.77(-5.08%) |
Apr 09, 2024 | 34.38 | 34.83 | 33.77 | 34.83 | 84,346 | +0.45(+1.31%) |
Apr 08, 2024 | 33.58 | 34.39 | 33.34 | 34.38 | 109,153 | +0.94(+2.81%) |
Apr 05, 2024 | 33.49 | 33.88 | 33.23 | 33.44 | 227,762 | -0.03(-0.09%) |
Apr 04, 2024 | 33.45 | 34.00 | 33.14 | 33.47 | 149,775 | +0.38(+1.15%) |
Apr 03, 2024 | 33.70 | 33.91 | 33.05 | 33.09 | 110,353 | -0.47(-1.40%) |
Apr 02, 2024 | 34.02 | 34.39 | 33.49 | 33.56 | 145,599 | -0.67(-1.96%) |
Apr 01, 2024 | 34.55 | 35.02 | 34.09 | 34.23 | 153,303 | -0.21(-0.61%) |
Mar 28, 2024 | 34.48 | 34.72 | 34.35 | 34.44 | 268,563 | -0.04(-0.12%) |
Mar 27, 2024 | 34.87 | 34.87 | 34.40 | 34.48 | 176,317 | -0.12(-0.35%) |
Mar 26, 2024 | 34.83 | 35.12 | 34.57 | 34.60 | 165,226 | +0.07(+0.20%) |
Mar 25, 2024 | 34.60 | 35.05 | 34.36 | 34.53 | 93,471 | -0.27(-0.78%) |
Mar 22, 2024 | 35.22 | 35.22 | 34.57 | 34.80 | 103,738 | -0.51(-1.44%) |
Mar 21, 2024 | 35.59 | 35.92 | 35.28 | 35.31 | 149,505 | -0.28(-0.79%) |
Mar 20, 2024 | 35.01 | 35.94 | 35.01 | 35.59 | 349,930 | +0.58(+1.66%) |
Mar 19, 2024 | 35.00 | 35.12 | 34.73 | 35.01 | 166,576 | +0.01(+0.03%) |
Mar 18, 2024 | 35.55 | 35.55 | 34.83 | 35.00 | 205,816 | +0.04(+0.11%) |
Mar 15, 2024 | 33.72 | 34.96 | 33.45 | 34.96 | 354,424 | +1.07(+3.16%) |
Mar 14, 2024 | 33.90 | 35.20 | 33.63 | 33.89 | 185,493 | -0.03(-0.09%) |
Mar 13, 2024 | 34.38 | 34.44 | 33.74 | 33.92 | 94,573 | -0.36(-1.05%) |
Mar 12, 2024 | 34.01 | 34.43 | 33.71 | 34.28 | 106,755 | +0.22(+0.65%) |
Mar 11, 2024 | 34.92 | 35.00 | 33.83 | 34.06 | 78,049 | -0.66(-1.90%) |
Mar 08, 2024 | 33.44 | 34.72 | 33.34 | 34.72 | 128,273 | +1.50(+4.52%) |
Mar 07, 2024 | 33.11 | 33.45 | 32.98 | 33.22 | 143,700 | +0.39(+1.19%) |
Mar 06, 2024 | 33.02 | 33.29 | 32.64 | 32.83 | 50,748 | +0.19(+0.58%) |
Mar 05, 2024 | 32.76 | 33.19 | 32.39 | 32.64 | 152,276 | -0.25(-0.76%) |
Mar 04, 2024 | 33.13 | 33.52 | 32.75 | 32.89 | 186,479 | -0.09(-0.27%) |
Mar 01, 2024 | 33.43 | 33.43 | 31.91 | 32.98 | 313,333 | +0.02(+0.06%) |
Feb 29, 2024 | 33.18 | 33.52 | 32.75 | 32.96 | 333,076 | +0.35(+1.07%) |
Feb 28, 2024 | 33.49 | 33.92 | 32.43 | 32.61 | 130,215 | -1.09(-3.23%) |
Feb 27, 2024 | 34.43 | 34.54 | 33.55 | 33.70 | 141,322 | -0.48(-1.40%) |
Feb 26, 2024 | 34.51 | 35.18 | 33.93 | 34.18 | 227,127 | -0.32(-0.93%) |
Feb 23, 2024 | 34.29 | 34.68 | 33.34 | 34.50 | 262,941 | +0.24(+0.70%) |
Feb 22, 2024 | 34.22 | 34.81 | 33.65 | 34.26 | 219,080 | +0.33(+0.97%) |
Feb 21, 2024 | 34.62 | 34.62 | 33.54 | 33.93 | 88,169 | -0.74(-2.13%) |
Feb 20, 2024 | 33.78 | 34.67 | 33.42 | 34.67 | 198,628 | +1.04(+3.09%) |
Feb 16, 2024 | 33.77 | 34.22 | 33.60 | 33.63 | 167,054 | -0.37(-1.09%) |
Feb 15, 2024 | 33.87 | 34.18 | 32.74 | 34.00 | 284,840 | +0.44(+1.31%) |
Feb 14, 2024 | 33.05 | 34.50 | 32.59 | 33.56 | 318,713 | +1.62(+5.07%) |
Feb 13, 2024 | 32.25 | 32.40 | 31.43 | 31.94 | 114,507 | -0.49(-1.51%) |
Feb 12, 2024 | 32.76 | 33.49 | 31.93 | 32.43 | 139,952 | -0.14(-0.43%) |
Feb 09, 2024 | 31.00 | 32.57 | 30.97 | 32.57 | 170,867 | +1.63(+5.27%) |
Feb 08, 2024 | 30.76 | 31.01 | 30.53 | 30.94 | 94,637 | +0.16(+0.52%) |
Feb 07, 2024 | 30.46 | 31.17 | 30.38 | 30.78 | 53,752 | +0.49(+1.62%) |
Feb 06, 2024 | 30.21 | 30.58 | 30.02 | 30.29 | 92,727 | +0.17(+0.56%) |
Feb 05, 2024 | 30.21 | 30.72 | 30.05 | 30.12 | 63,080 | -0.44(-1.44%) |
Feb 02, 2024 | 30.98 | 31.16 | 30.47 | 30.56 | 56,826 | -0.58(-1.86%) |
Feb 01, 2024 | 30.86 | 31.25 | 30.62 | 31.14 | 98,041 | +0.74(+2.43%) |
Jan 31, 2024 | 30.01 | 31.25 | 30.01 | 30.40 | 61,914 | +0.14(+0.46%) |
Jan 30, 2024 | 30.85 | 31.30 | 30.10 | 30.26 | 100,979 | -0.75(-2.42%) |
Jan 29, 2024 | 31.23 | 31.57 | 30.83 | 31.01 | 61,671 | -0.08(-0.26%) |
Jan 26, 2024 | 31.00 | 31.18 | 30.60 | 31.09 | 68,831 | +0.06(+0.19%) |
Jan 25, 2024 | 31.41 | 31.73 | 30.85 | 31.03 | 56,433 | -0.22(-0.70%) |
Jan 24, 2024 | 31.66 | 31.77 | 31.04 | 31.25 | 66,056 | +0.05(+0.16%) |
Jan 23, 2024 | 31.07 | 31.59 | 31.01 | 31.20 | 94,188 | +0.20(+0.65%) |
Jan 22, 2024 | 31.27 | 31.27 | 30.65 | 31.00 | 135,025 | +0.10(+0.32%) |
Jan 19, 2024 | 30.06 | 30.90 | 29.63 | 30.90 | 161,986 | +1.15(+3.87%) |
Jan 18, 2024 | 29.29 | 30.22 | 29.29 | 29.75 | 179,885 | +0.55(+1.88%) |
Jan 17, 2024 | 28.39 | 29.22 | 28.16 | 29.20 | 80,701 | +0.37(+1.28%) |
Jan 16, 2024 | 28.68 | 28.93 | 28.22 | 28.83 | 71,488 | +0.26(+0.91%) |
Jan 12, 2024 | 29.05 | 29.26 | 28.51 | 28.57 | 47,317 | -0.43(-1.48%) |
Jan 11, 2024 | 28.41 | 29.04 | 28.05 | 29.00 | 105,436 | +0.46(+1.61%) |
Jan 10, 2024 | 27.96 | 28.55 | 27.66 | 28.54 | 59,468 | +0.42(+1.49%) |
Jan 09, 2024 | 28.05 | 28.59 | 27.88 | 28.12 | 53,209 | -0.37(-1.30%) |
Jan 08, 2024 | 29.13 | 29.30 | 28.41 | 28.49 | 168,657 | -0.35(-1.21%) |
Jan 05, 2024 | 27.95 | 28.84 | 27.86 | 28.84 | 106,063 | +0.91(+3.26%) |
Jan 04, 2024 | 27.75 | 28.33 | 27.66 | 27.93 | 84,476 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.31 | 27.51 | 27.74 | 100,250 | -0.62(-2.19%) |