Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 36.92 | 37.40 | 36.79 | 37.18 | 422,382 | +0.08(+0.22%) |
Jun 06, 2024 | 37.22 | 37.55 | 37.06 | 37.10 | 321,274 | -0.25(-0.67%) |
Jun 05, 2024 | 37.56 | 37.56 | 37.14 | 37.35 | 348,419 | -0.21(-0.56%) |
Jun 04, 2024 | 37.77 | 37.78 | 37.12 | 37.56 | 614,318 | -0.19(-0.50%) |
Jun 03, 2024 | 38.48 | 38.84 | 37.60 | 37.75 | 758,383 | -0.74(-1.92%) |
May 31, 2024 | 37.58 | 38.57 | 37.58 | 38.49 | 607,666 | +0.86(+2.29%) |
May 30, 2024 | 37.11 | 37.96 | 36.96 | 37.63 | 665,888 | +0.89(+2.42%) |
May 29, 2024 | 36.80 | 37.08 | 36.66 | 36.74 | 486,941 | -0.22(-0.60%) |
May 28, 2024 | 37.12 | 37.52 | 36.47 | 36.96 | 541,581 | -0.25(-0.67%) |
May 24, 2024 | 37.31 | 37.31 | 36.93 | 37.21 | 436,440 | +0.09(+0.24%) |
May 23, 2024 | 37.42 | 37.51 | 36.99 | 37.12 | 532,719 | -0.37(-0.99%) |
May 22, 2024 | 37.63 | 37.77 | 37.44 | 37.49 | 507,405 | -0.30(-0.79%) |
May 21, 2024 | 37.73 | 37.87 | 37.18 | 37.79 | 573,759 | +0.05(+0.13%) |
May 20, 2024 | 37.48 | 37.99 | 37.23 | 37.74 | 601,542 | +0.21(+0.56%) |
May 17, 2024 | 37.43 | 37.55 | 36.85 | 37.53 | 908,347 | +0.03(+0.08%) |
May 16, 2024 | 37.27 | 37.64 | 36.98 | 37.50 | 537,333 | +0.35(+0.94%) |
May 15, 2024 | 37.97 | 37.97 | 36.91 | 37.15 | 710,878 | -0.70(-1.85%) |
May 14, 2024 | 38.25 | 38.83 | 37.69 | 37.85 | 599,617 | -0.29(-0.76%) |
May 13, 2024 | 37.65 | 38.22 | 37.49 | 38.14 | 422,194 | +0.43(+1.14%) |
May 10, 2024 | 37.59 | 38.42 | 37.59 | 37.71 | 723,264 | +0.13(+0.35%) |
May 09, 2024 | 37.36 | 37.60 | 36.91 | 37.58 | 556,989 | +0.28(+0.75%) |
May 08, 2024 | 37.00 | 37.57 | 37.00 | 37.30 | 521,465 | +0.00(+0.00%) |
May 07, 2024 | 36.94 | 37.58 | 36.94 | 37.30 | 716,056 | +0.53(+1.44%) |
May 06, 2024 | 37.36 | 37.63 | 36.39 | 36.77 | 853,672 | -0.57(-1.53%) |
May 03, 2024 | 37.21 | 37.50 | 36.63 | 37.34 | 789,358 | +0.31(+0.84%) |
May 02, 2024 | 36.75 | 37.12 | 36.48 | 37.03 | 909,960 | +0.28(+0.76%) |
May 01, 2024 | 36.29 | 36.96 | 35.88 | 36.75 | 1,371,791 | +0.30(+0.82%) |
Apr 30, 2024 | 34.66 | 37.09 | 34.15 | 36.45 | 2,578,379 | +2.20(+6.42%) |
Apr 29, 2024 | 34.52 | 34.65 | 34.07 | 34.25 | 543,842 | -0.15(-0.44%) |
Apr 26, 2024 | 34.24 | 34.74 | 34.23 | 34.40 | 611,141 | -0.22(-0.64%) |
Apr 25, 2024 | 34.47 | 35.44 | 34.42 | 34.62 | 1,213,533 | +0.28(+0.82%) |
Apr 24, 2024 | 33.37 | 34.40 | 33.13 | 34.34 | 1,095,933 | +0.53(+1.57%) |
Apr 23, 2024 | 32.68 | 33.98 | 32.40 | 33.81 | 1,986,191 | +0.90(+2.73%) |
Apr 22, 2024 | 32.85 | 33.12 | 32.75 | 32.91 | 984,328 | -0.26(-0.78%) |
Apr 19, 2024 | 32.30 | 33.31 | 32.29 | 33.17 | 938,826 | +0.76(+2.34%) |
Apr 18, 2024 | 32.80 | 32.93 | 32.15 | 32.41 | 625,528 | -0.33(-1.01%) |
Apr 17, 2024 | 33.00 | 33.09 | 32.47 | 32.74 | 1,007,069 | -0.26(-0.79%) |
Apr 16, 2024 | 32.03 | 33.06 | 31.94 | 33.00 | 1,347,370 | +1.25(+3.94%) |
Apr 15, 2024 | 31.91 | 32.32 | 31.74 | 31.75 | 834,640 | -0.15(-0.47%) |
Apr 12, 2024 | 32.01 | 32.01 | 31.45 | 31.90 | 558,064 | -0.24(-0.75%) |
Apr 11, 2024 | 32.48 | 32.65 | 31.95 | 32.14 | 533,968 | -0.26(-0.80%) |
Apr 10, 2024 | 32.40 | 32.58 | 31.83 | 32.40 | 714,787 | -0.40(-1.22%) |
Apr 09, 2024 | 32.41 | 32.82 | 32.25 | 32.80 | 1,149,925 | +0.53(+1.64%) |
Apr 08, 2024 | 32.30 | 32.87 | 32.16 | 32.27 | 1,352,296 | +0.07(+0.22%) |
Apr 05, 2024 | 32.90 | 32.90 | 31.70 | 32.20 | 1,881,533 | -0.53(-1.62%) |
Apr 04, 2024 | 31.63 | 33.20 | 30.00 | 32.73 | 2,744,065 | +0.14(+0.43%) |
Apr 03, 2024 | 33.13 | 33.23 | 32.48 | 32.59 | 1,732,349 | -0.62(-1.87%) |
Apr 02, 2024 | 34.25 | 34.25 | 33.10 | 33.21 | 1,593,975 | -0.94(-2.75%) |
Apr 01, 2024 | 33.99 | 34.24 | 33.52 | 34.15 | 866,146 | +0.12(+0.35%) |
Mar 28, 2024 | 33.80 | 33.88 | 33.88 | 34.03 | 601,204 | +0.14(+0.41%) |
Mar 27, 2024 | 33.85 | 34.13 | 33.75 | 33.89 | 433,877 | +0.29(+0.86%) |
Mar 26, 2024 | 33.27 | 33.63 | 33.05 | 33.60 | 490,427 | +0.40(+1.20%) |
Mar 25, 2024 | 33.49 | 33.64 | 32.98 | 33.20 | 622,158 | -0.17(-0.51%) |
Mar 22, 2024 | 33.60 | 33.67 | 32.83 | 33.37 | 954,272 | -0.09(-0.27%) |
Mar 21, 2024 | 33.41 | 33.82 | 33.24 | 33.46 | 1,725,002 | -0.03(-0.09%) |
Mar 20, 2024 | 35.31 | 35.58 | 33.43 | 33.49 | 2,014,731 | -2.25(-6.30%) |
Mar 19, 2024 | 34.09 | 35.81 | 34.09 | 35.74 | 1,257,891 | +1.53(+4.47%) |
Mar 18, 2024 | 33.47 | 34.50 | 33.43 | 34.21 | 880,670 | +0.83(+2.49%) |
Mar 15, 2024 | 33.36 | 33.83 | 32.88 | 33.38 | 1,488,402 | -0.19(-0.57%) |
Mar 14, 2024 | 34.03 | 34.17 | 33.20 | 33.57 | 729,784 | -0.48(-1.41%) |
Mar 13, 2024 | 34.02 | 34.45 | 33.98 | 34.05 | 597,853 | +0.06(+0.18%) |
Mar 12, 2024 | 33.61 | 34.17 | 33.57 | 33.99 | 804,008 | +0.21(+0.62%) |
Mar 11, 2024 | 33.41 | 33.85 | 33.41 | 33.78 | 604,448 | +0.30(+0.90%) |
Mar 08, 2024 | 33.25 | 33.76 | 32.93 | 33.48 | 941,349 | +0.44(+1.33%) |
Mar 07, 2024 | 33.30 | 33.65 | 32.85 | 33.04 | 1,473,642 | -0.16(-0.48%) |
Mar 06, 2024 | 34.05 | 34.13 | 33.19 | 33.20 | 1,240,738 | -0.67(-1.98%) |
Mar 05, 2024 | 34.62 | 34.70 | 33.84 | 33.87 | 1,005,173 | -0.64(-1.85%) |
Mar 04, 2024 | 35.32 | 35.42 | 34.20 | 34.51 | 779,071 | -0.64(-1.82%) |
Mar 01, 2024 | 35.51 | 35.91 | 35.11 | 35.15 | 528,359 | -0.33(-0.93%) |
Feb 29, 2024 | 35.88 | 35.88 | 35.25 | 35.48 | 855,001 | +0.09(+0.25%) |
Feb 28, 2024 | 35.06 | 35.76 | 34.83 | 35.39 | 686,590 | +0.33(+0.94%) |
Feb 27, 2024 | 35.20 | 35.23 | 34.77 | 35.06 | 690,841 | -0.03(-0.09%) |
Feb 26, 2024 | 35.50 | 35.54 | 34.97 | 35.09 | 624,028 | -0.50(-1.40%) |
Feb 23, 2024 | 35.71 | 35.72 | 35.26 | 35.59 | 484,752 | -0.05(-0.14%) |
Feb 22, 2024 | 35.08 | 35.77 | 34.86 | 35.64 | 705,415 | +0.21(+0.59%) |
Feb 21, 2024 | 35.17 | 35.43 | 34.80 | 35.43 | 988,907 | +0.25(+0.71%) |
Feb 20, 2024 | 35.57 | 36.34 | 35.05 | 35.18 | 1,029,180 | -0.49(-1.37%) |
Feb 16, 2024 | 36.36 | 36.42 | 35.65 | 35.67 | 627,489 | -0.69(-1.90%) |
Feb 15, 2024 | 35.68 | 36.39 | 35.52 | 36.36 | 835,029 | +0.83(+2.34%) |
Feb 14, 2024 | 35.64 | 35.64 | 34.88 | 35.53 | 1,085,606 | +0.07(+0.20%) |
Feb 13, 2024 | 35.56 | 35.89 | 34.96 | 35.46 | 1,115,497 | -0.50(-1.39%) |
Feb 12, 2024 | 35.27 | 36.07 | 35.11 | 35.96 | 978,973 | +0.79(+2.25%) |
Feb 09, 2024 | 35.69 | 35.82 | 34.86 | 35.17 | 1,192,341 | -0.71(-1.98%) |
Feb 08, 2024 | 36.27 | 36.52 | 35.64 | 35.88 | 1,310,809 | -0.28(-0.77%) |
Feb 07, 2024 | 37.45 | 37.49 | 35.99 | 36.16 | 852,051 | -1.09(-2.93%) |
Feb 06, 2024 | 37.00 | 37.77 | 36.62 | 37.25 | 1,021,553 | +0.12(+0.32%) |
Feb 05, 2024 | 37.74 | 37.85 | 36.98 | 37.13 | 675,720 | -0.75(-1.98%) |
Feb 02, 2024 | 37.98 | 38.03 | 37.17 | 37.88 | 624,872 | -0.03(-0.08%) |
Feb 01, 2024 | 37.84 | 38.24 | 37.56 | 37.91 | 690,838 | +0.11(+0.29%) |
Jan 31, 2024 | 38.91 | 39.04 | 37.67 | 37.80 | 761,806 | -1.11(-2.85%) |
Jan 30, 2024 | 39.18 | 39.18 | 38.65 | 38.91 | 497,656 | -0.29(-0.74%) |
Jan 29, 2024 | 38.84 | 39.23 | 38.53 | 39.20 | 524,775 | +0.68(+1.77%) |
Jan 26, 2024 | 39.86 | 39.86 | 38.33 | 38.52 | 612,921 | -0.91(-2.31%) |
Jan 25, 2024 | 39.66 | 39.88 | 39.25 | 39.43 | 597,240 | +0.00(+0.00%) |
Jan 24, 2024 | 40.59 | 41.24 | 39.29 | 39.43 | 846,609 | -0.97(-2.40%) |
Jan 23, 2024 | 41.63 | 41.79 | 40.12 | 40.40 | 841,020 | -0.79(-1.92%) |
Jan 22, 2024 | 41.65 | 41.79 | 40.91 | 41.19 | 816,380 | -0.19(-0.46%) |
Jan 19, 2024 | 42.37 | 42.37 | 41.09 | 41.38 | 616,985 | -0.86(-2.04%) |
Jan 18, 2024 | 42.36 | 42.36 | 41.34 | 42.24 | 615,279 | -0.01(-0.02%) |
Jan 17, 2024 | 41.86 | 42.32 | 41.57 | 42.25 | 651,573 | +0.13(+0.31%) |
Jan 16, 2024 | 41.36 | 42.28 | 41.24 | 42.12 | 783,086 | +0.40(+0.96%) |
Jan 12, 2024 | 41.34 | 41.79 | 41.34 | 41.72 | 613,747 | +0.89(+2.18%) |
Jan 11, 2024 | 41.09 | 42.04 | 40.21 | 40.83 | 664,032 | -0.44(-1.07%) |
Jan 10, 2024 | 41.32 | 41.59 | 40.43 | 41.27 | 889,218 | -0.07(-0.17%) |
Jan 09, 2024 | 40.78 | 41.58 | 40.62 | 41.34 | 849,859 | +0.35(+0.85%) |
Jan 08, 2024 | 41.39 | 41.52 | 40.45 | 40.99 | 782,127 | -0.10(-0.24%) |
Jan 05, 2024 | 42.25 | 42.25 | 41.07 | 41.09 | 1,248,964 | -1.60(-3.75%) |
Jan 04, 2024 | 41.00 | 43.00 | 40.02 | 42.69 | 1,036,334 | +3.10(+7.83%) |
Jan 03, 2024 | 39.98 | 40.30 | 39.06 | 39.59 | 727,540 | -0.12(-0.30%) |