Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.00 | 39.41 | 38.62 | 39.06 | 472,790 | -0.39(-0.99%) |
Jun 13, 2024 | 40.21 | 40.21 | 38.77 | 39.45 | 484,848 | -0.86(-2.13%) |
Jun 12, 2024 | 40.51 | 40.73 | 39.98 | 40.31 | 305,747 | +0.37(+0.93%) |
Jun 11, 2024 | 40.25 | 40.46 | 39.83 | 39.94 | 174,552 | -0.75(-1.84%) |
Jun 10, 2024 | 40.35 | 41.14 | 40.35 | 40.69 | 199,950 | +0.17(+0.42%) |
Jun 07, 2024 | 40.17 | 40.71 | 40.00 | 40.52 | 370,306 | +0.01(+0.02%) |
Jun 06, 2024 | 41.26 | 41.85 | 40.34 | 40.51 | 356,634 | -0.94(-2.27%) |
Jun 05, 2024 | 41.20 | 41.75 | 41.01 | 41.45 | 294,410 | +0.42(+1.02%) |
Jun 04, 2024 | 40.58 | 41.09 | 40.37 | 41.03 | 416,712 | +0.16(+0.39%) |
Jun 03, 2024 | 41.18 | 41.51 | 40.80 | 40.87 | 380,794 | +0.16(+0.39%) |
May 31, 2024 | 41.41 | 41.79 | 40.60 | 40.71 | 1,361,809 | -0.55(-1.33%) |
May 30, 2024 | 41.22 | 41.53 | 40.93 | 41.26 | 311,793 | +0.04(+0.10%) |
May 29, 2024 | 41.87 | 41.99 | 40.74 | 41.22 | 654,227 | -1.51(-3.53%) |
May 28, 2024 | 43.94 | 44.11 | 42.60 | 42.73 | 351,570 | -1.40(-3.17%) |
May 27, 2024 | 43.15 | 44.20 | 43.15 | 44.13 | 241,592 | +1.10(+2.56%) |
May 24, 2024 | 42.70 | 43.30 | 42.70 | 43.03 | 392,516 | +0.45(+1.06%) |
May 23, 2024 | 43.09 | 43.24 | 42.28 | 42.58 | 208,023 | -0.58(-1.34%) |
May 22, 2024 | 43.36 | 43.70 | 42.87 | 43.16 | 424,282 | -0.47(-1.08%) |
May 21, 2024 | 43.87 | 44.12 | 43.14 | 43.63 | 571,091 | -0.43(-0.98%) |
May 17, 2024 | 44.06 | 0 | +0.29(+0.66%) | |||
May 16, 2024 | 43.82 | 44.27 | 43.36 | 43.77 | 271,340 | -0.15(-0.34%) |
May 15, 2024 | 42.93 | 44.00 | 42.50 | 43.92 | 278,944 | +1.24(+2.91%) |
May 14, 2024 | 42.99 | 43.00 | 42.34 | 42.68 | 139,384 | -0.22(-0.51%) |
May 13, 2024 | 43.31 | 43.66 | 42.84 | 42.90 | 169,939 | -0.28(-0.65%) |
May 10, 2024 | 43.25 | 43.28 | 42.32 | 43.18 | 143,818 | -0.21(-0.48%) |
May 09, 2024 | 43.03 | 43.59 | 42.37 | 43.39 | 295,616 | +0.43(+1.00%) |
May 08, 2024 | 42.60 | 43.11 | 42.11 | 42.96 | 358,870 | +0.73(+1.73%) |
May 07, 2024 | 41.44 | 42.69 | 41.14 | 42.23 | 492,971 | +1.41(+3.45%) |
May 06, 2024 | 40.56 | 41.17 | 40.56 | 40.82 | 366,737 | +0.44(+1.09%) |
May 03, 2024 | 41.19 | 41.56 | 40.27 | 40.38 | 455,417 | -0.41(-1.01%) |
May 02, 2024 | 41.83 | 41.83 | 40.55 | 40.79 | 776,973 | -0.76(-1.83%) |
May 01, 2024 | 42.86 | 43.17 | 41.49 | 41.55 | 307,392 | -1.64(-3.80%) |
Apr 30, 2024 | 43.68 | 43.73 | 43.12 | 43.19 | 573,729 | -0.73(-1.66%) |
Apr 29, 2024 | 43.07 | 43.93 | 42.06 | 43.92 | 257,836 | +1.00(+2.33%) |
Apr 26, 2024 | 42.28 | 43.20 | 41.96 | 42.92 | 291,336 | +0.62(+1.47%) |
Apr 25, 2024 | 41.99 | 42.40 | 41.64 | 42.30 | 599,422 | -0.09(-0.21%) |
Apr 24, 2024 | 42.48 | 43.11 | 42.11 | 42.39 | 332,626 | +0.27(+0.64%) |
Apr 23, 2024 | 41.69 | 42.50 | 41.18 | 42.12 | 469,164 | +0.38(+0.91%) |
Apr 22, 2024 | 41.98 | 42.02 | 41.46 | 41.74 | 463,660 | -0.33(-0.78%) |
Apr 19, 2024 | 41.90 | 42.13 | 41.04 | 42.07 | 239,011 | +0.01(+0.02%) |
Apr 18, 2024 | 41.98 | 42.19 | 41.52 | 42.06 | 424,083 | +0.23(+0.55%) |
Apr 17, 2024 | 42.51 | 42.74 | 41.60 | 41.83 | 245,999 | -0.60(-1.41%) |
Apr 16, 2024 | 42.19 | 42.62 | 41.70 | 42.43 | 269,604 | +0.22(+0.52%) |
Apr 15, 2024 | 42.77 | 43.12 | 41.95 | 42.21 | 213,396 | -0.48(-1.12%) |
Apr 12, 2024 | 42.92 | 43.33 | 42.61 | 42.69 | 350,918 | -0.41(-0.95%) |
Apr 11, 2024 | 43.60 | 43.60 | 42.97 | 43.10 | 395,867 | -0.51(-1.17%) |
Apr 10, 2024 | 42.54 | 43.67 | 42.30 | 43.61 | 364,858 | +0.62(+1.44%) |
Apr 09, 2024 | 41.84 | 43.35 | 41.84 | 42.99 | 393,046 | +1.18(+2.82%) |
Apr 08, 2024 | 41.42 | 41.90 | 40.98 | 41.81 | 186,235 | +0.45(+1.09%) |
Apr 05, 2024 | 41.47 | 41.70 | 40.80 | 41.36 | 303,658 | -0.23(-0.55%) |
Apr 04, 2024 | 41.82 | 42.32 | 41.38 | 41.59 | 316,394 | -0.49(-1.16%) |
Apr 03, 2024 | 40.99 | 42.47 | 40.71 | 42.08 | 444,545 | +1.11(+2.71%) |
Apr 02, 2024 | 39.71 | 41.00 | 39.67 | 40.97 | 337,261 | +0.99(+2.48%) |
Apr 01, 2024 | 39.80 | 40.02 | 39.36 | 39.98 | 181,495 | +0.17(+0.43%) |
Mar 28, 2024 | 39.81 | 0 | -0.27(-0.67%) | |||
Mar 27, 2024 | 38.20 | 40.16 | 38.13 | 40.08 | 462,232 | +1.89(+4.95%) |
Mar 26, 2024 | 37.43 | 38.70 | 37.05 | 38.19 | 346,913 | +0.67(+1.79%) |
Mar 25, 2024 | 37.37 | 37.71 | 37.26 | 37.52 | 285,629 | +0.10(+0.27%) |
Mar 22, 2024 | 37.18 | 37.52 | 36.98 | 37.42 | 520,289 | +0.19(+0.51%) |
Mar 21, 2024 | 37.61 | 37.81 | 37.21 | 37.23 | 316,405 | -0.30(-0.80%) |
Mar 20, 2024 | 37.28 | 37.61 | 37.08 | 37.53 | 235,311 | +0.01(+0.03%) |
Mar 19, 2024 | 36.93 | 37.77 | 36.93 | 37.52 | 263,908 | +0.47(+1.27%) |
Mar 18, 2024 | 37.11 | 37.52 | 37.03 | 37.05 | 337,037 | -0.02(-0.05%) |
Mar 15, 2024 | 36.01 | 37.30 | 36.01 | 37.07 | 593,055 | +0.53(+1.45%) |
Mar 14, 2024 | 35.77 | 36.95 | 35.74 | 36.54 | 662,960 | +0.77(+2.15%) |
Mar 13, 2024 | 35.22 | 35.87 | 35.15 | 35.77 | 773,012 | +0.57(+1.62%) |
Mar 12, 2024 | 35.30 | 35.35 | 34.90 | 35.20 | 290,314 | +0.01(+0.03%) |
Mar 11, 2024 | 35.71 | 35.71 | 35.10 | 35.19 | 409,173 | -0.74(-2.06%) |
Mar 08, 2024 | 36.00 | 36.09 | 35.31 | 35.93 | 388,368 | +0.13(+0.36%) |
Mar 07, 2024 | 35.36 | 36.17 | 35.31 | 35.80 | 1,015,849 | +0.62(+1.76%) |
Mar 06, 2024 | 35.66 | 35.90 | 35.04 | 35.18 | 389,409 | -0.36(-1.01%) |
Mar 05, 2024 | 35.87 | 36.00 | 35.49 | 35.54 | 489,237 | -0.36(-1.00%) |
Mar 04, 2024 | 35.80 | 36.59 | 35.71 | 35.90 | 228,741 | -0.01(-0.03%) |
Mar 01, 2024 | 35.44 | 36.31 | 35.41 | 35.91 | 374,418 | +0.33(+0.93%) |
Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 544,339 | +0.82(+2.36%) |
Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 849,770 | +0.16(+0.46%) |
Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 312,146 | +0.21(+0.61%) |
Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 261,887 | -0.47(-1.35%) |
Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 213,405 | +0.01(+0.03%) |
Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 347,488 | -0.13(-0.37%) |
Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 335,191 | +0.43(+1.24%) |
Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 567,386 | -1.08(-3.03%) |
Feb 16, 2024 | 35.63 | 0 | +0.31(+0.88%) | |||
Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 693,131 | +0.20(+0.57%) |
Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 639,936 | -0.95(-2.63%) |
Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 460,518 | -1.73(-4.58%) |
Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 526,030 | +0.31(+0.83%) |
Feb 09, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 456,103 | +1.12(+3.08%) |
Feb 08, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 549,344 | +0.30(+0.83%) |
Feb 07, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 1,367,067 | -3.65(-9.19%) |
Feb 06, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 189,238 | +0.26(+0.66%) |
Feb 05, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 267,212 | -0.79(-1.96%) |
Feb 02, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 150,685 | +0.57(+1.44%) |
Feb 01, 2024 | 39.11 | 39.98 | 38.93 | 39.68 | 322,465 | +0.77(+1.98%) |
Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 517,944 | -1.47(-3.64%) |
Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 206,013 | -0.17(-0.42%) |
Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 207,664 | -0.02(-0.05%) |
Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 201,560 | +1.18(+3.00%) |
Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 171,203 | -0.43(-1.08%) |
Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 157,310 | -0.31(-0.77%) |
Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 189,991 | +0.02(+0.05%) |
Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 161,322 | +1.09(+2.79%) |
Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 109,075 | +0.39(+1.01%) |
Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 136,937 | +0.23(+0.60%) |
Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 219,927 | -1.05(-2.66%) |
Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 251,876 | +0.16(+0.41%) |
Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 132,672 | +0.30(+0.77%) |
Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 181,995 | +0.78(+2.04%) |
Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 150,682 | +0.55(+1.46%) |
Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 311,464 | -0.16(-0.42%) |
Jan 09, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 260,945 | -0.21(-0.55%) |
Jan 08, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 132,999 | -0.04(-0.11%) |
Jan 05, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 135,588 | -0.48(-1.25%) |
Jan 04, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 165,351 | +0.31(+0.81%) |
Jan 03, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 195,970 | -0.05(-0.13%) |