Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.18 | 34.41 | 34.03 | 34.40 | 94,585 | +0.43(+1.27%) |
May 30, 2024 | 33.77 | 34.11 | 33.76 | 33.97 | 115,828 | +0.20(+0.59%) |
May 29, 2024 | 33.91 | 33.91 | 33.74 | 33.77 | 79,809 | -0.55(-1.60%) |
May 28, 2024 | 34.49 | 34.49 | 34.22 | 34.32 | 108,467 | -0.68(-1.94%) |
May 24, 2024 | 34.80 | 35.07 | 34.78 | 35.00 | 83,435 | +0.42(+1.21%) |
May 23, 2024 | 35.16 | 35.21 | 34.46 | 34.58 | 126,542 | -0.49(-1.40%) |
May 22, 2024 | 35.33 | 35.39 | 34.97 | 35.07 | 82,138 | -1.05(-2.91%) |
May 21, 2024 | 36.04 | 36.13 | 35.87 | 36.12 | 128,777 | +0.01(+0.03%) |
May 20, 2024 | 36.08 | 36.34 | 35.99 | 36.11 | 149,856 | +0.55(+1.55%) |
May 17, 2024 | 35.47 | 35.57 | 35.27 | 35.56 | 48,526 | -0.10(-0.28%) |
May 16, 2024 | 35.73 | 35.83 | 35.60 | 35.66 | 41,848 | +0.02(+0.06%) |
May 15, 2024 | 35.50 | 35.74 | 35.36 | 35.64 | 77,300 | +0.44(+1.25%) |
May 14, 2024 | 35.00 | 35.21 | 34.79 | 35.20 | 51,606 | +0.14(+0.40%) |
May 13, 2024 | 35.15 | 35.18 | 34.98 | 35.06 | 53,316 | +0.07(+0.20%) |
May 10, 2024 | 35.22 | 35.22 | 34.87 | 34.99 | 90,486 | +0.61(+1.77%) |
May 09, 2024 | 34.29 | 34.58 | 34.15 | 34.38 | 99,296 | -0.42(-1.21%) |
May 08, 2024 | 34.49 | 34.80 | 34.36 | 34.80 | 66,035 | +0.87(+2.56%) |
May 07, 2024 | 34.30 | 34.30 | 33.93 | 33.93 | 84,861 | -0.93(-2.67%) |
May 06, 2024 | 34.80 | 34.87 | 34.57 | 34.86 | 55,136 | +0.36(+1.04%) |
May 03, 2024 | 34.52 | 34.62 | 34.38 | 34.50 | 74,639 | +0.88(+2.62%) |
May 02, 2024 | 33.62 | 33.81 | 33.26 | 33.62 | 77,935 | -0.10(-0.30%) |
May 01, 2024 | 33.74 | 34.15 | 33.60 | 33.72 | 43,626 | -0.03(-0.09%) |
Apr 30, 2024 | 34.01 | 34.01 | 33.69 | 33.75 | 84,942 | -0.53(-1.55%) |
Apr 29, 2024 | 34.16 | 34.30 | 33.98 | 34.28 | 98,071 | +0.12(+0.35%) |
Apr 26, 2024 | 33.85 | 34.38 | 33.81 | 34.16 | 139,217 | +2.31(+7.25%) |
Apr 25, 2024 | 31.51 | 31.94 | 31.49 | 31.85 | 94,974 | +0.23(+0.73%) |
Apr 24, 2024 | 31.75 | 31.79 | 31.47 | 31.62 | 151,716 | -0.81(-2.50%) |
Apr 23, 2024 | 32.17 | 32.51 | 31.98 | 32.43 | 240,063 | +0.21(+0.65%) |
Apr 22, 2024 | 32.03 | 32.33 | 31.91 | 32.22 | 164,144 | +1.73(+5.67%) |
Apr 19, 2024 | 30.43 | 30.62 | 30.38 | 30.49 | 59,007 | +0.19(+0.63%) |
Apr 18, 2024 | 30.49 | 30.57 | 30.15 | 30.30 | 121,636 | +0.97(+3.31%) |
Apr 17, 2024 | 29.58 | 29.58 | 29.25 | 29.33 | 101,592 | -0.15(-0.51%) |
Apr 16, 2024 | 29.63 | 29.68 | 29.31 | 29.48 | 145,717 | -0.50(-1.67%) |
Apr 15, 2024 | 30.42 | 30.69 | 29.97 | 29.98 | 89,479 | -0.02(-0.07%) |
Apr 12, 2024 | 30.28 | 30.39 | 29.96 | 30.00 | 179,527 | -1.80(-5.66%) |
Apr 11, 2024 | 31.72 | 31.93 | 31.45 | 31.80 | 240,712 | +0.00(+0.00%) |
Apr 10, 2024 | 32.40 | 32.78 | 31.66 | 31.80 | 465,272 | -1.00(-3.05%) |
Apr 09, 2024 | 32.55 | 32.90 | 32.25 | 32.80 | 277,852 | -0.39(-1.18%) |
Apr 08, 2024 | 33.04 | 33.44 | 32.76 | 33.19 | 162,777 | +0.19(+0.58%) |
Apr 05, 2024 | 32.91 | 33.07 | 32.72 | 33.00 | 105,149 | +0.00(+0.00%) |
Apr 04, 2024 | 33.29 | 33.76 | 32.90 | 33.00 | 152,797 | +0.21(+0.64%) |
Apr 03, 2024 | 32.39 | 32.97 | 32.24 | 32.79 | 142,215 | -0.56(-1.68%) |
Apr 02, 2024 | 33.36 | 33.40 | 33.15 | 33.35 | 116,917 | -0.29(-0.86%) |
Apr 01, 2024 | 34.08 | 34.49 | 33.52 | 33.64 | 158,026 | -1.85(-5.21%) |
Mar 28, 2024 | 35.36 | 35.52 | 35.21 | 35.49 | 197,113 | +0.10(+0.28%) |
Mar 27, 2024 | 35.04 | 35.49 | 34.82 | 35.39 | 361,538 | -0.43(-1.19%) |
Mar 26, 2024 | 35.79 | 36.12 | 35.52 | 35.82 | 246,853 | -1.71(-4.56%) |
Mar 25, 2024 | 37.51 | 37.58 | 37.37 | 37.53 | 85,282 | +0.46(+1.25%) |
Mar 22, 2024 | 37.43 | 37.44 | 37.06 | 37.06 | 97,710 | -0.15(-0.40%) |
Mar 21, 2024 | 37.69 | 37.90 | 37.03 | 37.21 | 234,057 | +0.46(+1.26%) |
Mar 20, 2024 | 36.17 | 36.80 | 36.10 | 36.75 | 88,313 | +1.22(+3.45%) |
Mar 19, 2024 | 35.38 | 35.69 | 35.16 | 35.52 | 149,114 | -0.45(-1.25%) |
Mar 18, 2024 | 36.44 | 36.44 | 35.95 | 35.97 | 155,541 | -0.61(-1.66%) |
Mar 15, 2024 | 36.34 | 36.69 | 35.95 | 36.58 | 170,580 | -0.35(-0.95%) |
Mar 14, 2024 | 37.74 | 37.82 | 36.69 | 36.93 | 180,332 | +1.57(+4.43%) |
Mar 13, 2024 | 35.46 | 35.46 | 35.29 | 35.36 | 111,295 | +1.21(+3.55%) |
Mar 12, 2024 | 34.28 | 34.28 | 34.01 | 34.15 | 88,380 | -0.13(-0.37%) |
Mar 11, 2024 | 34.33 | 34.39 | 34.09 | 34.28 | 60,033 | -0.06(-0.17%) |
Mar 08, 2024 | 34.47 | 34.62 | 34.26 | 34.34 | 114,104 | +0.27(+0.80%) |
Mar 07, 2024 | 33.65 | 34.06 | 33.52 | 34.06 | 100,660 | +0.79(+2.38%) |
Mar 06, 2024 | 33.26 | 33.40 | 33.03 | 33.27 | 187,920 | +0.51(+1.55%) |
Mar 05, 2024 | 32.62 | 32.97 | 32.59 | 32.76 | 127,630 | -0.11(-0.33%) |
Mar 04, 2024 | 32.59 | 32.87 | 32.55 | 32.87 | 83,203 | +0.96(+3.01%) |
Mar 01, 2024 | 31.99 | 32.05 | 31.79 | 31.91 | 127,396 | +0.03(+0.09%) |
Feb 29, 2024 | 32.04 | 32.09 | 31.63 | 31.88 | 91,303 | +0.57(+1.81%) |
Feb 28, 2024 | 31.08 | 31.47 | 31.08 | 31.31 | 80,618 | +0.44(+1.43%) |
Feb 27, 2024 | 30.82 | 30.96 | 30.68 | 30.87 | 56,080 | +0.39(+1.28%) |
Feb 26, 2024 | 30.82 | 30.90 | 30.47 | 30.48 | 97,372 | -1.50(-4.68%) |
Feb 23, 2024 | 31.75 | 32.00 | 31.75 | 31.98 | 53,187 | +0.48(+1.52%) |
Feb 22, 2024 | 31.67 | 31.72 | 31.40 | 31.50 | 80,363 | +0.11(+0.36%) |
Feb 21, 2024 | 31.39 | 31.39 | 31.25 | 31.39 | 63,299 | -0.05(-0.15%) |
Feb 20, 2024 | 31.47 | 31.62 | 31.32 | 31.43 | 142,080 | -0.71(-2.20%) |
Feb 16, 2024 | 31.88 | 32.32 | 31.88 | 32.14 | 67,651 | +0.54(+1.71%) |
Feb 15, 2024 | 31.46 | 31.73 | 31.41 | 31.60 | 114,253 | -0.37(-1.15%) |
Feb 14, 2024 | 31.79 | 31.99 | 31.69 | 31.97 | 72,415 | +0.33(+1.04%) |
Feb 13, 2024 | 31.99 | 32.01 | 31.52 | 31.64 | 105,531 | -0.71(-2.18%) |
Feb 12, 2024 | 32.13 | 32.62 | 32.10 | 32.34 | 97,793 | +0.30(+0.93%) |
Feb 09, 2024 | 31.85 | 32.05 | 31.73 | 32.04 | 66,187 | +0.20(+0.64%) |
Feb 08, 2024 | 32.53 | 32.53 | 31.69 | 31.84 | 122,851 | +0.57(+1.82%) |
Feb 07, 2024 | 31.24 | 31.35 | 31.10 | 31.27 | 95,440 | +0.48(+1.57%) |
Feb 06, 2024 | 30.96 | 30.96 | 30.57 | 30.79 | 184,769 | -0.57(-1.82%) |
Feb 05, 2024 | 31.14 | 31.54 | 30.98 | 31.36 | 292,043 | -1.36(-4.17%) |
Feb 02, 2024 | 32.81 | 32.85 | 32.35 | 32.72 | 309,894 | +1.39(+4.44%) |
Feb 01, 2024 | 30.74 | 31.34 | 30.66 | 31.33 | 421,642 | +1.66(+5.60%) |
Jan 31, 2024 | 29.50 | 29.98 | 29.50 | 29.67 | 246,521 | +0.30(+1.02%) |
Jan 30, 2024 | 29.35 | 29.42 | 29.18 | 29.37 | 148,455 | -0.14(-0.49%) |
Jan 29, 2024 | 29.47 | 29.52 | 29.27 | 29.51 | 104,538 | +0.52(+1.80%) |
Jan 26, 2024 | 28.89 | 29.03 | 28.86 | 28.99 | 93,089 | +0.39(+1.35%) |
Jan 25, 2024 | 28.85 | 28.85 | 28.46 | 28.60 | 92,253 | -0.32(-1.10%) |
Jan 24, 2024 | 28.97 | 29.15 | 28.89 | 28.92 | 229,074 | +0.88(+3.14%) |
Jan 23, 2024 | 28.07 | 28.25 | 27.98 | 28.04 | 179,635 | +1.02(+3.79%) |
Jan 22, 2024 | 26.90 | 27.02 | 26.85 | 27.02 | 131,933 | +0.08(+0.29%) |
Jan 19, 2024 | 26.72 | 26.95 | 26.64 | 26.94 | 110,782 | +0.37(+1.38%) |
Jan 18, 2024 | 26.44 | 26.64 | 26.40 | 26.57 | 138,573 | +0.25(+0.96%) |
Jan 17, 2024 | 26.23 | 26.40 | 26.19 | 26.32 | 150,311 | -0.43(-1.59%) |
Jan 16, 2024 | 26.70 | 26.77 | 26.50 | 26.75 | 262,188 | -0.31(-1.14%) |
Jan 12, 2024 | 27.32 | 27.42 | 27.01 | 27.06 | 76,879 | -0.52(-1.89%) |
Jan 11, 2024 | 27.40 | 27.60 | 27.20 | 27.58 | 131,841 | +0.53(+1.97%) |
Jan 10, 2024 | 27.15 | 27.15 | 26.92 | 27.05 | 82,632 | -0.20(-0.74%) |
Jan 09, 2024 | 27.40 | 27.42 | 27.17 | 27.25 | 229,704 | -0.28(-1.02%) |
Jan 08, 2024 | 27.31 | 27.55 | 27.20 | 27.53 | 140,268 | +0.23(+0.85%) |
Jan 05, 2024 | 27.23 | 27.66 | 27.21 | 27.30 | 197,936 | -0.27(-0.98%) |
Jan 04, 2024 | 27.63 | 27.83 | 27.53 | 27.57 | 130,724 | -0.59(-2.09%) |
Jan 03, 2024 | 28.09 | 28.31 | 27.90 | 28.16 | 178,931 | -0.80(-2.77%) |
Jan 02, 2024 | 29.09 | 29.09 | 28.73 | 28.96 | 137,165 | -0.79(-2.66%) |
Dec 29, 2023 | 29.68 | 29.85 | 29.65 | 29.75 | 62,454 | -0.33(-1.09%) |
Dec 28, 2023 | 29.80 | 30.08 | 29.80 | 30.08 | 113,339 | +0.85(+2.91%) |
Dec 27, 2023 | 29.13 | 29.24 | 28.95 | 29.23 | 53,273 | -0.02(-0.07%) |
Dec 26, 2023 | 29.30 | 29.31 | 29.05 | 29.25 | 53,957 | -0.03(-0.10%) |
Dec 22, 2023 | 29.00 | 29.33 | 28.93 | 29.28 | 81,737 | +0.19(+0.66%) |
Dec 21, 2023 | 29.27 | 29.27 | 28.92 | 29.09 | 135,734 | +0.23(+0.80%) |
Dec 20, 2023 | 29.12 | 29.28 | 28.85 | 28.85 | 95,768 | +0.11(+0.37%) |
Dec 19, 2023 | 28.58 | 28.90 | 28.58 | 28.75 | 104,660 | +0.17(+0.61%) |
Dec 18, 2023 | 28.59 | 28.62 | 28.31 | 28.57 | 497,539 | +0.20(+0.72%) |
Dec 15, 2023 | 28.59 | 28.61 | 28.31 | 28.37 | 175,643 | +0.02(+0.07%) |
Dec 14, 2023 | 28.14 | 28.53 | 28.06 | 28.35 | 147,397 | +0.49(+1.77%) |
Dec 13, 2023 | 27.08 | 27.93 | 27.05 | 27.86 | 125,305 | +0.75(+2.78%) |
Dec 12, 2023 | 27.21 | 27.23 | 27.02 | 27.10 | 133,067 | +0.16(+0.61%) |
Dec 11, 2023 | 26.91 | 27.05 | 26.85 | 26.94 | 166,716 | -0.15(-0.57%) |
Dec 08, 2023 | 27.01 | 27.30 | 27.01 | 27.09 | 99,063 | +0.11(+0.39%) |
Dec 07, 2023 | 26.79 | 27.07 | 26.79 | 26.99 | 140,710 | -0.11(-0.39%) |
Dec 06, 2023 | 27.23 | 27.29 | 27.05 | 27.09 | 109,143 | +0.08(+0.29%) |
Dec 05, 2023 | 26.85 | 27.04 | 26.84 | 27.02 | 76,328 | +0.00(+0.00%) |
Dec 04, 2023 | 27.07 | 27.21 | 26.95 | 27.02 | 97,210 | -0.42(-1.52%) |
Dec 01, 2023 | 26.88 | 27.44 | 26.86 | 27.43 | 88,142 | -0.02(-0.07%) |
Nov 30, 2023 | 27.39 | 27.51 | 27.28 | 27.45 | 67,943 | +0.14(+0.53%) |
Nov 29, 2023 | 27.02 | 27.38 | 27.02 | 27.31 | 84,924 | -0.26(-0.95%) |
Nov 28, 2023 | 27.37 | 27.62 | 27.34 | 27.57 | 120,284 | +0.42(+1.53%) |
Nov 27, 2023 | 27.09 | 27.20 | 27.04 | 27.15 | 89,195 | -0.11(-0.39%) |
Nov 24, 2023 | 27.17 | 27.26 | 27.07 | 27.26 | 42,214 | -0.04(-0.14%) |
Nov 22, 2023 | 27.22 | 27.30 | 27.15 | 27.30 | 60,944 | +0.01(+0.04%) |
Nov 21, 2023 | 27.43 | 27.48 | 27.20 | 27.29 | 101,026 | +0.15(+0.57%) |
Nov 20, 2023 | 27.07 | 27.25 | 27.05 | 27.13 | 96,229 | +0.14(+0.54%) |
Nov 17, 2023 | 26.86 | 27.01 | 26.80 | 26.99 | 102,557 | +0.06(+0.22%) |
Nov 16, 2023 | 26.87 | 27.10 | 26.87 | 26.93 | 132,417 | +0.13(+0.47%) |
Nov 15, 2023 | 26.81 | 26.98 | 26.79 | 26.80 | 91,930 | +0.12(+0.43%) |
Nov 14, 2023 | 26.34 | 26.69 | 26.16 | 26.69 | 190,652 | +1.19(+4.66%) |
Nov 13, 2023 | 25.63 | 25.80 | 25.48 | 25.50 | 216,956 | -0.32(-1.24%) |
Nov 10, 2023 | 25.66 | 25.83 | 25.60 | 25.82 | 99,356 | +0.44(+1.75%) |
Nov 09, 2023 | 25.62 | 25.69 | 25.36 | 25.37 | 124,869 | -0.12(-0.46%) |
Nov 08, 2023 | 25.64 | 25.64 | 25.39 | 25.49 | 119,258 | -0.33(-1.27%) |
Nov 07, 2023 | 25.80 | 25.98 | 25.73 | 25.82 | 89,734 | -0.61(-2.30%) |
Nov 06, 2023 | 26.75 | 26.75 | 26.33 | 26.43 | 134,294 | +0.42(+1.60%) |
Nov 03, 2023 | 25.84 | 26.10 | 25.84 | 26.01 | 113,273 | +0.76(+3.02%) |
Nov 02, 2023 | 24.95 | 25.30 | 24.89 | 25.25 | 259,025 | +0.50(+2.03%) |