Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 35.37 | 35.51 | 33.55 | 34.55 | 282,785 | -1.00(-2.81%) |
Jun 12, 2024 | 36.62 | 37.13 | 34.87 | 35.55 | 431,001 | +0.89(+2.57%) |
Jun 11, 2024 | 34.09 | 34.80 | 33.01 | 34.66 | 229,544 | +0.15(+0.43%) |
Jun 10, 2024 | 33.05 | 34.97 | 33.02 | 34.51 | 342,494 | +1.05(+3.14%) |
Jun 07, 2024 | 34.25 | 34.95 | 32.77 | 33.46 | 570,617 | -2.06(-5.80%) |
Jun 06, 2024 | 35.90 | 36.04 | 35.01 | 35.52 | 383,915 | -0.58(-1.61%) |
Jun 05, 2024 | 35.22 | 36.26 | 34.80 | 36.10 | 234,373 | +1.41(+4.06%) |
Jun 04, 2024 | 34.90 | 35.62 | 34.10 | 34.69 | 345,892 | -1.86(-5.09%) |
Jun 03, 2024 | 37.62 | 37.77 | 36.38 | 36.55 | 486,793 | +0.03(+0.08%) |
May 31, 2024 | 36.74 | 36.90 | 35.19 | 36.52 | 503,160 | +0.14(+0.38%) |
May 30, 2024 | 34.64 | 36.49 | 34.11 | 36.38 | 364,346 | +2.23(+6.53%) |
May 29, 2024 | 33.14 | 34.53 | 32.76 | 34.15 | 515,911 | -0.54(-1.56%) |
May 28, 2024 | 34.71 | 35.09 | 33.73 | 34.69 | 880,541 | +0.73(+2.15%) |
May 24, 2024 | 32.38 | 34.80 | 32.13 | 33.96 | 595,097 | +1.73(+5.37%) |
May 23, 2024 | 31.49 | 33.10 | 30.72 | 32.23 | 709,156 | +0.62(+1.96%) |
May 22, 2024 | 29.28 | 31.87 | 29.25 | 31.61 | 546,386 | +1.91(+6.43%) |
May 21, 2024 | 27.54 | 30.38 | 27.08 | 29.70 | 800,776 | +1.76(+6.30%) |
May 20, 2024 | 27.52 | 28.32 | 26.89 | 27.94 | 489,964 | +0.59(+2.16%) |
May 17, 2024 | 27.24 | 27.72 | 26.87 | 27.35 | 365,006 | -0.05(-0.18%) |
May 16, 2024 | 28.04 | 28.04 | 26.25 | 27.40 | 599,256 | -0.65(-2.32%) |
May 15, 2024 | 30.66 | 30.96 | 27.68 | 28.05 | 670,149 | -1.93(-6.44%) |
May 14, 2024 | 29.86 | 31.14 | 29.81 | 29.98 | 836,615 | +1.42(+4.97%) |
May 13, 2024 | 27.96 | 29.66 | 27.96 | 28.56 | 936,721 | +0.94(+3.40%) |
May 10, 2024 | 28.68 | 28.88 | 27.02 | 27.62 | 601,024 | -0.34(-1.22%) |
May 09, 2024 | 27.00 | 28.40 | 26.09 | 27.96 | 480,523 | +1.02(+3.79%) |
May 08, 2024 | 23.80 | 28.93 | 23.76 | 26.94 | 1,555,659 | +4.70(+21.13%) |
May 07, 2024 | 22.79 | 23.02 | 22.23 | 22.24 | 381,423 | -0.45(-1.98%) |
May 06, 2024 | 22.65 | 22.89 | 22.21 | 22.69 | 339,769 | +0.28(+1.25%) |
May 03, 2024 | 22.47 | 23.98 | 21.92 | 22.41 | 447,930 | +0.96(+4.48%) |
May 02, 2024 | 21.20 | 21.75 | 20.56 | 21.45 | 362,323 | +0.96(+4.69%) |
May 01, 2024 | 20.98 | 21.65 | 20.35 | 20.49 | 303,753 | -0.44(-2.10%) |
Apr 30, 2024 | 21.06 | 21.16 | 20.37 | 20.93 | 461,403 | -0.79(-3.64%) |
Apr 29, 2024 | 21.81 | 22.47 | 21.67 | 21.72 | 357,372 | +0.24(+1.12%) |
Apr 26, 2024 | 21.08 | 22.30 | 21.08 | 21.48 | 359,088 | +0.50(+2.38%) |
Apr 25, 2024 | 20.88 | 21.04 | 19.98 | 20.98 | 314,740 | -0.31(-1.46%) |
Apr 24, 2024 | 20.57 | 21.63 | 20.57 | 21.29 | 486,244 | +0.40(+1.91%) |
Apr 23, 2024 | 18.99 | 21.41 | 18.87 | 20.89 | 547,499 | +1.80(+9.43%) |
Apr 22, 2024 | 18.98 | 19.22 | 18.48 | 19.09 | 408,565 | +0.29(+1.54%) |
Apr 19, 2024 | 18.33 | 18.95 | 18.33 | 18.80 | 816,034 | +0.24(+1.29%) |
Apr 18, 2024 | 18.85 | 19.17 | 18.32 | 18.56 | 444,346 | -0.05(-0.27%) |
Apr 17, 2024 | 19.62 | 19.85 | 18.61 | 18.61 | 530,088 | -0.83(-4.27%) |
Apr 16, 2024 | 19.63 | 19.81 | 19.16 | 19.44 | 455,559 | -0.66(-3.28%) |
Apr 15, 2024 | 20.83 | 21.23 | 19.74 | 20.10 | 509,476 | -0.82(-3.92%) |
Apr 12, 2024 | 22.52 | 22.77 | 20.83 | 20.92 | 653,807 | -1.72(-7.60%) |
Apr 11, 2024 | 22.82 | 23.00 | 21.85 | 22.64 | 467,871 | -0.48(-2.08%) |
Apr 10, 2024 | 22.39 | 23.29 | 21.80 | 23.12 | 497,721 | -1.00(-4.15%) |
Apr 09, 2024 | 23.29 | 24.62 | 23.29 | 24.12 | 500,132 | +1.21(+5.28%) |
Apr 08, 2024 | 23.00 | 23.45 | 22.83 | 22.91 | 265,861 | +0.41(+1.82%) |
Apr 05, 2024 | 22.41 | 22.73 | 21.53 | 22.50 | 483,336 | -0.29(-1.27%) |
Apr 04, 2024 | 23.91 | 24.85 | 22.65 | 22.79 | 663,853 | -0.70(-2.98%) |
Apr 03, 2024 | 23.49 | 23.96 | 23.20 | 23.49 | 505,682 | -0.37(-1.55%) |
Apr 02, 2024 | 24.48 | 24.48 | 23.39 | 23.86 | 453,568 | -1.13(-4.52%) |
Apr 01, 2024 | 24.55 | 24.99 | 23.57 | 24.99 | 671,365 | +0.86(+3.56%) |
Mar 28, 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 655,834 | +1.39(+6.11%) |
Mar 27, 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 904,508 | +2.13(+10.33%) |
Mar 26, 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 417,501 | +0.93(+4.73%) |
Mar 25, 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 374,097 | -0.06(-0.30%) |
Mar 22, 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 403,274 | -0.62(-3.05%) |
Mar 21, 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 372,577 | +0.25(+1.24%) |
Mar 20, 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 1,078,752 | +0.17(+0.85%) |
Mar 19, 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 420,497 | -1.07(-5.09%) |
Mar 18, 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 320,166 | -0.24(-1.13%) |
Mar 15, 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 1,026,840 | +1.07(+5.30%) |
Mar 14, 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 884,439 | -0.43(-2.09%) |
Mar 13, 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 396,991 | -0.20(-0.96%) |
Mar 12, 2024 | 22.01 | 22.11 | 20.23 | 20.81 | 1,028,888 | -0.51(-2.39%) |
Mar 11, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 414,592 | +0.19(+0.90%) |
Mar 08, 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 543,167 | +0.82(+4.04%) |
Mar 07, 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 556,960 | +0.69(+3.52%) |
Mar 06, 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 567,819 | +1.15(+6.23%) |
Mar 05, 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 892,551 | +0.36(+1.99%) |
Mar 04, 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 859,140 | -1.43(-7.32%) |
Mar 01, 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 1,012,332 | -1.42(-6.77%) |
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 1,359,133 | +0.59(+2.90%) |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 590,468 | +0.03(+0.15%) |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 424,402 | +0.80(+4.09%) |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 614,051 | -0.72(-3.55%) |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 484,026 | -0.25(-1.22%) |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 462,531 | -1.83(-8.19%) |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 297,651 | -0.30(-1.33%) |
Feb 20, 2024 | 22.12 | 22.70 | 21.90 | 22.64 | 357,138 | -0.35(-1.52%) |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 313,776 | -0.99(-4.13%) |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 482,745 | +0.32(+1.35%) |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 427,229 | +1.74(+7.94%) |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 601,568 | -2.98(-11.97%) |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 472,825 | +2.05(+8.97%) |
Feb 09, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 351,851 | +0.46(+2.05%) |
Feb 08, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 288,314 | +0.45(+2.05%) |
Feb 07, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 367,611 | +0.43(+2.00%) |
Feb 06, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 343,891 | +1.30(+6.43%) |
Feb 05, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 505,527 | -0.89(-4.22%) |
Feb 02, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 396,640 | -0.72(-3.30%) |
Feb 01, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 472,911 | +1.39(+6.80%) |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |