Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 39.23 | 39.40 | 39.22 | 39.40 | 1,306 | -0.11(-0.28%) |
Jun 04, 2024 | 39.39 | 39.72 | 39.36 | 39.51 | 4,983 | -0.05(-0.13%) |
Jun 03, 2024 | 39.43 | 39.86 | 39.43 | 39.56 | 5,941 | +0.19(+0.48%) |
May 31, 2024 | 39.38 | 39.38 | 39.37 | 39.37 | 480 | +0.13(+0.32%) |
May 30, 2024 | 39.09 | 39.24 | 39.08 | 39.24 | 3,210 | +0.56(+1.44%) |
May 29, 2024 | 38.83 | 38.85 | 38.63 | 38.69 | 18,114 | -0.75(-1.91%) |
May 28, 2024 | 39.50 | 39.50 | 39.20 | 39.44 | 640 | +0.18(+0.45%) |
May 24, 2024 | 39.07 | 39.27 | 39.07 | 39.26 | 1,336 | +0.51(+1.32%) |
May 23, 2024 | 39.18 | 39.19 | 38.68 | 38.75 | 1,357 | -0.56(-1.42%) |
May 22, 2024 | 39.35 | 39.35 | 39.02 | 39.31 | 5,189 | -0.13(-0.33%) |
May 21, 2024 | 39.54 | 39.56 | 39.44 | 39.44 | 2,383 | -0.11(-0.29%) |
May 20, 2024 | 39.65 | 39.89 | 39.55 | 39.55 | 3,795 | -0.03(-0.07%) |
May 17, 2024 | 39.57 | 39.61 | 39.44 | 39.58 | 976 | +0.14(+0.36%) |
May 16, 2024 | 39.50 | 39.65 | 39.38 | 39.44 | 11,166 | -0.00(-0.00%) |
May 15, 2024 | 35.33 | 39.44 | 35.33 | 39.44 | 1,370 | +0.43(+1.10%) |
May 14, 2024 | 38.89 | 39.01 | 38.77 | 39.01 | 1,580 | +0.57(+1.48%) |
May 13, 2024 | 38.66 | 38.66 | 38.44 | 38.44 | 417 | -0.11(-0.29%) |
May 10, 2024 | 38.55 | 38.55 | 38.35 | 38.55 | 580 | +0.24(+0.63%) |
May 09, 2024 | 38.24 | 38.31 | 38.24 | 38.31 | 554 | +0.17(+0.44%) |
May 08, 2024 | 37.92 | 38.14 | 37.92 | 38.14 | 548 | +0.15(+0.39%) |
May 07, 2024 | 37.96 | 37.99 | 37.80 | 37.99 | 264 | +0.11(+0.30%) |
May 06, 2024 | 37.77 | 38.04 | 37.77 | 37.88 | 1,398 | +0.24(+0.64%) |
May 03, 2024 | 37.66 | 37.66 | 37.64 | 37.64 | 1,314 | +0.41(+1.10%) |
May 02, 2024 | 37.28 | 37.34 | 36.87 | 37.23 | 5,674 | +0.45(+1.22%) |
May 01, 2024 | 36.97 | 36.97 | 36.78 | 36.78 | 457 | -0.03(-0.09%) |
Apr 30, 2024 | 37.22 | 37.22 | 36.81 | 36.81 | 403 | -0.52(-1.41%) |
Apr 29, 2024 | 37.37 | 37.37 | 37.05 | 37.33 | 2,448 | +0.16(+0.44%) |
Apr 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 265 | +0.36(+0.97%) |
Apr 25, 2024 | 36.62 | 36.81 | 36.62 | 36.81 | 379 | +0.11(+0.29%) |
Apr 24, 2024 | 36.71 | 36.71 | 36.65 | 36.71 | 1,095 | -0.15(-0.39%) |
Apr 23, 2024 | 36.58 | 37.01 | 36.58 | 36.85 | 2,962 | +0.59(+1.63%) |
Apr 22, 2024 | 36.10 | 36.56 | 36.10 | 36.26 | 1,139 | +0.36(+1.02%) |
Apr 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 100 | +0.02(+0.04%) |
Apr 18, 2024 | 36.10 | 36.10 | 35.88 | 35.88 | 477 | +0.01(+0.03%) |
Apr 17, 2024 | 35.98 | 35.98 | 35.87 | 35.87 | 378 | +0.25(+0.70%) |
Apr 16, 2024 | 35.85 | 35.86 | 35.62 | 35.62 | 2,241 | -0.67(-1.85%) |
Apr 15, 2024 | 36.85 | 36.85 | 36.13 | 36.29 | 1,787 | -0.07(-0.18%) |
Apr 12, 2024 | 36.62 | 36.84 | 36.36 | 36.36 | 1,410 | -0.56(-1.52%) |
Apr 11, 2024 | 36.86 | 37.03 | 36.65 | 36.92 | 5,073 | -0.07(-0.20%) |
Apr 10, 2024 | 37.09 | 37.09 | 36.99 | 36.99 | 449 | -0.40(-1.06%) |
Apr 09, 2024 | 37.46 | 37.59 | 37.39 | 37.39 | 17,096 | -0.05(-0.13%) |
Apr 08, 2024 | 37.45 | 37.58 | 37.44 | 37.44 | 920 | +0.34(+0.92%) |
Apr 05, 2024 | 37.08 | 37.29 | 37.00 | 37.10 | 1,898 | -0.03(-0.09%) |
Apr 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 259 | -0.20(-0.52%) |
Apr 03, 2024 | 37.01 | 37.33 | 37.01 | 37.33 | 1,322 | +0.23(+0.62%) |
Apr 02, 2024 | 37.33 | 37.33 | 37.10 | 37.10 | 769 | -0.64(-1.70%) |
Apr 01, 2024 | 37.36 | 37.74 | 37.36 | 37.74 | 1,817 | -0.02(-0.05%) |
Mar 28, 2024 | 37.72 | 37.80 | 37.66 | 37.76 | 6,214 | +0.27(+0.72%) |
Mar 27, 2024 | 37.45 | 37.55 | 37.45 | 37.49 | 3,503 | +0.30(+0.81%) |
Mar 26, 2024 | 37.33 | 37.33 | 37.12 | 37.19 | 689 | +0.24(+0.66%) |
Mar 25, 2024 | 37.09 | 37.09 | 36.95 | 36.95 | 255 | -0.02(-0.05%) |
Mar 22, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 593 | -0.19(-0.52%) |
Mar 21, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 7,357 | +0.32(+0.86%) |
Mar 20, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 101 | +0.51(+1.39%) |
Mar 19, 2024 | 36.29 | 36.49 | 36.22 | 36.34 | 6,662 | +0.04(+0.10%) |
Mar 18, 2024 | 36.37 | 36.37 | 36.30 | 36.30 | 215 | -0.26(-0.71%) |
Mar 15, 2024 | 36.52 | 36.56 | 36.48 | 36.56 | 18,295 | +0.24(+0.66%) |
Mar 14, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 156 | -0.43(-1.17%) |
Mar 13, 2024 | 36.91 | 36.96 | 36.61 | 36.75 | 5,575 | +0.01(+0.03%) |
Mar 12, 2024 | 36.76 | 36.87 | 36.65 | 36.74 | 510 | +0.00(+0.00%) |
Mar 11, 2024 | 36.59 | 36.76 | 36.40 | 36.74 | 41,131 | +0.18(+0.48%) |
Mar 08, 2024 | 36.62 | 36.62 | 36.49 | 36.56 | 433 | +0.10(+0.28%) |
Mar 07, 2024 | 36.32 | 36.70 | 36.32 | 36.46 | 7,128 | +0.42(+1.16%) |
Mar 06, 2024 | 36.13 | 36.27 | 36.01 | 36.04 | 1,450 | +0.26(+0.72%) |
Mar 05, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 120 | -0.17(-0.47%) |
Mar 04, 2024 | 35.82 | 35.95 | 35.71 | 35.95 | 1,380 | +0.03(+0.08%) |
Mar 01, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 163 | +0.15(+0.42%) |
Feb 29, 2024 | 35.59 | 35.77 | 35.59 | 35.77 | 373 | +0.32(+0.89%) |
Feb 28, 2024 | 35.53 | 35.53 | 35.40 | 35.46 | 563 | -0.29(-0.80%) |
Feb 27, 2024 | 35.71 | 35.74 | 35.71 | 35.74 | 262 | +0.09(+0.25%) |
Feb 26, 2024 | 35.59 | 35.76 | 35.56 | 35.65 | 1,252 | -0.16(-0.46%) |
Feb 23, 2024 | 35.69 | 35.88 | 35.69 | 35.82 | 1,130 | +0.02(+0.04%) |
Feb 22, 2024 | 35.78 | 35.93 | 35.51 | 35.80 | 1,987 | +0.31(+0.87%) |
Feb 21, 2024 | 35.52 | 35.52 | 35.44 | 35.49 | 687 | -0.05(-0.13%) |
Feb 20, 2024 | 35.60 | 35.69 | 35.41 | 35.54 | 3,159 | +0.11(+0.30%) |
Feb 16, 2024 | 35.56 | 35.56 | 35.43 | 35.43 | 233 | +0.26(+0.74%) |
Feb 15, 2024 | 35.15 | 35.28 | 35.06 | 35.17 | 1,848 | +0.36(+1.02%) |
Feb 14, 2024 | 34.81 | 34.82 | 34.60 | 34.82 | 2,039 | +0.61(+1.78%) |
Feb 13, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 75 | -0.69(-1.98%) |
Feb 12, 2024 | 34.76 | 35.14 | 34.76 | 34.90 | 2,169 | +0.09(+0.26%) |
Feb 09, 2024 | 34.93 | 34.93 | 34.62 | 34.81 | 1,465 | -0.17(-0.48%) |
Feb 08, 2024 | 34.86 | 34.98 | 34.79 | 34.98 | 2,487 | +0.09(+0.26%) |
Feb 07, 2024 | 35.18 | 35.18 | 34.80 | 34.89 | 34,962 | -0.27(-0.76%) |
Feb 06, 2024 | 35.20 | 35.20 | 34.98 | 35.16 | 3,321 | +0.57(+1.64%) |
Feb 05, 2024 | 34.69 | 34.69 | 34.59 | 34.59 | 637 | -0.68(-1.92%) |
Feb 02, 2024 | 35.38 | 35.38 | 35.07 | 35.27 | 2,061 | -0.39(-1.10%) |
Feb 01, 2024 | 35.60 | 35.76 | 35.56 | 35.66 | 9,222 | +0.37(+1.05%) |
Jan 31, 2024 | 35.91 | 35.91 | 35.29 | 35.29 | 1,232 | -0.52(-1.44%) |
Jan 30, 2024 | 35.79 | 35.80 | 35.79 | 35.80 | 609 | -0.12(-0.32%) |
Jan 29, 2024 | 35.96 | 35.96 | 35.92 | 35.92 | 1,249 | +0.16(+0.45%) |
Jan 26, 2024 | 35.73 | 35.76 | 35.72 | 35.76 | 825 | +0.22(+0.61%) |
Jan 25, 2024 | 35.48 | 35.54 | 35.48 | 35.54 | 355 | +0.24(+0.67%) |
Jan 24, 2024 | 35.64 | 35.64 | 35.30 | 35.30 | 620 | +0.19(+0.54%) |
Jan 23, 2024 | 35.04 | 35.14 | 35.04 | 35.11 | 4,659 | +0.04(+0.12%) |
Jan 22, 2024 | 35.15 | 35.15 | 35.06 | 35.07 | 767 | +0.10(+0.30%) |
Jan 19, 2024 | 34.59 | 34.97 | 34.59 | 34.97 | 1,184,200 | +0.01(+0.03%) |
Jan 18, 2024 | 34.61 | 35.06 | 34.60 | 34.96 | 23,743 | +0.24(+0.69%) |
Jan 17, 2024 | 34.41 | 34.77 | 33.96 | 34.72 | 99,507 | -0.06(-0.17%) |
Jan 16, 2024 | 34.96 | 34.96 | 34.78 | 34.78 | 1,128 | -0.71(-2.00%) |
Jan 12, 2024 | 35.60 | 35.60 | 35.49 | 35.49 | 705 | -0.06(-0.18%) |
Jan 11, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 5 | -0.33(-0.91%) |
Jan 10, 2024 | 35.88 | 36.04 | 35.88 | 35.88 | 1,223 | +0.01(+0.03%) |
Jan 09, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 98 | -0.59(-1.61%) |
Jan 08, 2024 | 35.98 | 36.46 | 35.97 | 36.46 | 714 | +0.75(+2.10%) |
Jan 05, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 100 | -0.02(-0.06%) |
Jan 04, 2024 | 36.00 | 36.00 | 35.73 | 35.73 | 388 | +0.06(+0.16%) |
Jan 03, 2024 | 35.58 | 35.67 | 35.58 | 35.67 | 414 | -0.08(-0.22%) |
Jan 02, 2024 | 36.09 | 36.09 | 35.75 | 35.75 | 465 | -0.72(-1.96%) |
Dec 29, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 110 | +0.05(+0.12%) |
Dec 28, 2023 | 36.66 | 36.66 | 36.42 | 36.42 | 248 | -0.25(-0.69%) |
Dec 27, 2023 | 36.71 | 36.71 | 36.50 | 36.68 | 2,580 | -0.13(-0.35%) |
Dec 26, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 73 | +0.29(+0.79%) |
Dec 22, 2023 | 36.55 | 36.69 | 36.51 | 36.52 | 3,827 | +0.08(+0.22%) |
Dec 21, 2023 | 36.29 | 36.44 | 36.29 | 36.44 | 381 | +0.49(+1.36%) |
Dec 20, 2023 | 36.14 | 36.36 | 35.95 | 35.95 | 7,022 | -0.23(-0.62%) |
Dec 19, 2023 | 36.03 | 36.19 | 36.03 | 36.18 | 772 | +0.62(+1.73%) |
Dec 18, 2023 | 35.41 | 35.56 | 35.41 | 35.56 | 1,385 | +0.08(+0.23%) |
Dec 15, 2023 | 35.90 | 36.02 | 35.48 | 35.48 | 3,929 | -0.80(-2.22%) |
Dec 14, 2023 | 36.05 | 36.28 | 35.98 | 36.28 | 2,211 | +0.91(+2.58%) |
Dec 13, 2023 | 34.81 | 35.37 | 34.81 | 35.37 | 718 | +0.32(+0.92%) |
Dec 12, 2023 | 34.79 | 35.05 | 34.79 | 35.05 | 2,362 | -0.05(-0.14%) |
Dec 11, 2023 | 35.07 | 35.10 | 34.97 | 35.10 | 2,324 | +0.05(+0.13%) |
Dec 08, 2023 | 34.93 | 35.05 | 34.93 | 35.05 | 325 | +0.02(+0.06%) |
Dec 07, 2023 | 34.96 | 35.03 | 34.96 | 35.03 | 292 | +0.26(+0.76%) |
Dec 06, 2023 | 34.89 | 34.91 | 34.76 | 34.76 | 596 | +0.20(+0.57%) |
Dec 05, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 18 | -0.14(-0.40%) |
Dec 04, 2023 | 34.63 | 34.71 | 34.63 | 34.71 | 598 | -0.25(-0.70%) |
Dec 01, 2023 | 34.40 | 34.95 | 34.39 | 34.95 | 2,806 | +0.76(+2.24%) |
Nov 30, 2023 | 34.10 | 34.19 | 34.10 | 34.19 | 601 | +0.07(+0.20%) |
Nov 29, 2023 | 34.07 | 34.12 | 34.07 | 34.12 | 438 | +0.09(+0.26%) |
Nov 28, 2023 | 33.87 | 34.04 | 33.87 | 34.03 | 544 | +0.25(+0.73%) |
Nov 27, 2023 | 33.61 | 33.78 | 33.61 | 33.78 | 118 | +0.19(+0.55%) |
Nov 24, 2023 | 33.56 | 33.60 | 33.55 | 33.60 | 1,504 | +0.28(+0.84%) |
Nov 22, 2023 | 33.22 | 33.32 | 33.22 | 33.32 | 327 | -0.05(-0.14%) |
Nov 21, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 515 | -0.18(-0.52%) |
Nov 20, 2023 | 33.42 | 33.54 | 33.42 | 33.54 | 288 | +0.21(+0.62%) |
Nov 17, 2023 | 33.10 | 33.33 | 33.10 | 33.33 | 264 | +0.57(+1.74%) |
Nov 16, 2023 | 32.92 | 32.92 | 32.76 | 32.76 | 730 | -0.67(-1.99%) |
Nov 15, 2023 | 33.19 | 33.43 | 33.09 | 33.43 | 1,215 | +0.45(+1.35%) |
Nov 14, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 304 | +0.97(+3.02%) |
Nov 13, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 111 | +0.34(+1.08%) |
Nov 10, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 102 | +0.12(+0.37%) |
Nov 09, 2023 | 31.87 | 31.87 | 31.56 | 31.56 | 214 | -0.09(-0.29%) |
Nov 08, 2023 | 31.65 | 31.65 | 31.56 | 31.65 | 1,562 | +0.00(+0.01%) |
Nov 07, 2023 | 31.57 | 31.65 | 31.57 | 31.65 | 9,604 | +0.00(+0.02%) |
Nov 06, 2023 | 31.83 | 31.90 | 31.64 | 31.64 | 2,892 | -0.12(-0.39%) |
Nov 03, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 264 | +0.54(+1.73%) |
Nov 02, 2023 | 31.22 | 31.37 | 31.22 | 31.22 | 708 | +0.56(+1.83%) |