Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.98 | 30.25 | 29.73 | 29.80 | 12,825 | +1.04(+3.61%) |
May 30, 2024 | 29.14 | 29.14 | 28.70 | 28.76 | 4,294 | -0.01(-0.05%) |
May 29, 2024 | 28.91 | 28.92 | 28.68 | 28.77 | 6,338 | +0.91(+3.26%) |
May 28, 2024 | 27.72 | 28.01 | 27.72 | 27.86 | 2,907 | +0.03(+0.12%) |
May 24, 2024 | 28.08 | 28.10 | 27.71 | 27.83 | 10,966 | +0.09(+0.32%) |
May 23, 2024 | 27.09 | 27.87 | 27.00 | 27.74 | 8,150 | +1.15(+4.31%) |
May 22, 2024 | 26.37 | 26.63 | 26.37 | 26.59 | 1,994 | +0.64(+2.48%) |
May 21, 2024 | 25.90 | 26.17 | 25.79 | 25.95 | 7,317 | +0.82(+3.27%) |
May 20, 2024 | 25.15 | 25.17 | 24.94 | 25.13 | 4,902 | +0.49(+1.99%) |
May 17, 2024 | 24.97 | 25.04 | 24.27 | 24.64 | 6,615 | -0.33(-1.33%) |
May 16, 2024 | 25.68 | 25.68 | 24.94 | 24.97 | 16,630 | -1.61(-6.06%) |
May 15, 2024 | 26.64 | 26.64 | 26.57 | 26.58 | 3,112 | -0.53(-1.94%) |
May 14, 2024 | 27.04 | 27.16 | 26.88 | 27.11 | 8,872 | +0.68(+2.56%) |
May 13, 2024 | 26.97 | 26.97 | 26.30 | 26.43 | 2,385 | -1.18(-4.27%) |
May 10, 2024 | 27.56 | 27.72 | 27.54 | 27.61 | 8,419 | -0.77(-2.71%) |
May 09, 2024 | 28.52 | 28.85 | 28.38 | 28.38 | 4,737 | -1.22(-4.11%) |
May 08, 2024 | 29.93 | 29.93 | 29.55 | 29.60 | 8,028 | +0.27(+0.91%) |
May 07, 2024 | 29.32 | 29.46 | 29.22 | 29.33 | 7,081 | +0.67(+2.33%) |
May 06, 2024 | 28.53 | 28.80 | 28.51 | 28.66 | 2,586 | +0.14(+0.48%) |
May 03, 2024 | 28.62 | 29.07 | 28.48 | 28.53 | 10,836 | -0.55(-1.88%) |
May 02, 2024 | 30.62 | 30.62 | 28.77 | 29.07 | 14,197 | -3.59(-10.98%) |
May 01, 2024 | 32.77 | 32.77 | 32.26 | 32.66 | 4,389 | -0.38(-1.15%) |
Apr 30, 2024 | 32.62 | 33.09 | 32.62 | 33.04 | 2,181 | +1.44(+4.55%) |
Apr 29, 2024 | 31.97 | 32.27 | 31.60 | 31.60 | 4,798 | -0.65(-2.02%) |
Apr 26, 2024 | 32.19 | 32.39 | 32.12 | 32.25 | 5,929 | -1.19(-3.56%) |
Apr 25, 2024 | 34.22 | 34.22 | 33.33 | 33.44 | 8,324 | -0.36(-1.05%) |
Apr 24, 2024 | 33.98 | 34.19 | 33.80 | 33.80 | 5,555 | -1.36(-3.88%) |
Apr 23, 2024 | 35.55 | 35.55 | 35.04 | 35.16 | 9,997 | -1.05(-2.89%) |
Apr 22, 2024 | 36.68 | 36.70 | 36.21 | 36.21 | 2,220 | -1.16(-3.09%) |
Apr 19, 2024 | 37.59 | 37.72 | 37.36 | 37.36 | 1,958 | +0.07(+0.19%) |
Apr 18, 2024 | 37.51 | 37.51 | 37.22 | 37.29 | 2,404 | -1.24(-3.21%) |
Apr 17, 2024 | 38.34 | 38.65 | 38.34 | 38.53 | 9,012 | +0.15(+0.38%) |
Apr 16, 2024 | 38.45 | 38.65 | 38.21 | 38.38 | 6,552 | +0.70(+1.85%) |
Apr 15, 2024 | 36.70 | 37.87 | 36.70 | 37.69 | 3,429 | -0.24(-0.64%) |
Apr 12, 2024 | 37.13 | 38.08 | 37.13 | 37.93 | 17,937 | +2.42(+6.82%) |
Apr 11, 2024 | 35.23 | 35.51 | 35.13 | 35.51 | 795 | -0.58(-1.61%) |
Apr 10, 2024 | 35.93 | 36.31 | 35.93 | 36.09 | 2,903 | +0.28(+0.79%) |
Apr 09, 2024 | 35.98 | 36.08 | 35.81 | 35.81 | 2,531 | -0.66(-1.80%) |
Apr 08, 2024 | 36.22 | 36.46 | 36.19 | 36.46 | 5,778 | -0.54(-1.45%) |
Apr 05, 2024 | 37.05 | 37.05 | 36.76 | 37.00 | 7,077 | +0.36(+0.98%) |
Apr 04, 2024 | 35.62 | 36.70 | 35.62 | 36.64 | 11,611 | +0.57(+1.58%) |
Apr 03, 2024 | 36.40 | 36.53 | 36.05 | 36.07 | 5,939 | +0.43(+1.21%) |
Apr 02, 2024 | 35.82 | 35.82 | 35.22 | 35.64 | 7,069 | -0.65(-1.79%) |
Apr 01, 2024 | 36.50 | 36.60 | 35.76 | 36.29 | 4,198 | -1.01(-2.71%) |
Mar 28, 2024 | 37.58 | 37.58 | 36.99 | 37.30 | 11,429 | -0.84(-2.19%) |
Mar 27, 2024 | 38.71 | 38.80 | 38.14 | 38.14 | 7,357 | +0.13(+0.33%) |
Mar 26, 2024 | 37.62 | 38.01 | 37.62 | 38.01 | 4,159 | -0.37(-0.97%) |
Mar 25, 2024 | 38.30 | 38.52 | 38.26 | 38.38 | 6,398 | -0.07(-0.18%) |
Mar 22, 2024 | 38.46 | 38.59 | 38.25 | 38.45 | 7,027 | +1.10(+2.94%) |
Mar 21, 2024 | 37.26 | 37.39 | 37.22 | 37.35 | 2,610 | +0.15(+0.41%) |
Mar 20, 2024 | 37.35 | 37.78 | 37.10 | 37.20 | 2,534 | -0.66(-1.74%) |
Mar 19, 2024 | 38.41 | 38.41 | 37.85 | 37.86 | 8,147 | +0.53(+1.41%) |
Mar 18, 2024 | 37.17 | 37.54 | 37.17 | 37.33 | 2,489 | -0.16(-0.43%) |
Mar 15, 2024 | 37.25 | 37.57 | 37.11 | 37.49 | 7,901 | +0.41(+1.12%) |
Mar 14, 2024 | 36.50 | 37.25 | 36.50 | 37.08 | 8,757 | +1.38(+3.85%) |
Mar 13, 2024 | 35.00 | 35.73 | 35.00 | 35.70 | 16,742 | -0.10(-0.28%) |
Mar 12, 2024 | 36.22 | 36.22 | 35.80 | 35.80 | 13,538 | -1.86(-4.94%) |
Mar 11, 2024 | 38.20 | 38.20 | 37.23 | 37.66 | 9,793 | -1.74(-4.41%) |
Mar 08, 2024 | 39.52 | 39.82 | 39.20 | 39.40 | 19,769 | -0.47(-1.18%) |
Mar 07, 2024 | 40.03 | 40.27 | 39.78 | 39.87 | 22,163 | +0.66(+1.69%) |
Mar 06, 2024 | 38.71 | 39.28 | 38.35 | 39.21 | 39,594 | -1.67(-4.08%) |
Mar 05, 2024 | 40.79 | 40.92 | 40.30 | 40.88 | 27,522 | +1.20(+3.02%) |
Mar 04, 2024 | 38.60 | 39.84 | 38.60 | 39.68 | 15,343 | +1.68(+4.42%) |
Mar 01, 2024 | 38.55 | 38.56 | 37.86 | 38.00 | 23,011 | -1.68(-4.23%) |
Feb 29, 2024 | 38.97 | 39.89 | 38.97 | 39.68 | 19,811 | +0.26(+0.66%) |
Feb 28, 2024 | 38.70 | 39.45 | 38.70 | 39.42 | 57,278 | +2.53(+6.86%) |
Feb 27, 2024 | 37.01 | 37.09 | 36.83 | 36.89 | 20,846 | -1.28(-3.35%) |
Feb 26, 2024 | 37.93 | 38.18 | 37.70 | 38.17 | 13,656 | +0.62(+1.65%) |
Feb 23, 2024 | 37.28 | 37.95 | 37.24 | 37.55 | 19,113 | -0.55(-1.44%) |
Feb 22, 2024 | 38.12 | 38.85 | 37.98 | 38.10 | 58,166 | -1.14(-2.91%) |
Feb 21, 2024 | 39.41 | 39.68 | 38.74 | 39.24 | 48,228 | -2.35(-5.65%) |
Feb 20, 2024 | 40.77 | 41.93 | 40.77 | 41.59 | 27,471 | +0.58(+1.41%) |
Feb 16, 2024 | 40.65 | 41.01 | 40.19 | 41.01 | 13,298 | -1.34(-3.16%) |
Feb 15, 2024 | 42.79 | 42.79 | 42.14 | 42.35 | 32,505 | -0.23(-0.54%) |
Feb 14, 2024 | 43.29 | 43.30 | 42.52 | 42.58 | 6,022 | -1.91(-4.29%) |
Feb 13, 2024 | 43.37 | 44.61 | 43.03 | 44.49 | 30,281 | +2.01(+4.74%) |
Feb 12, 2024 | 43.46 | 43.46 | 41.42 | 42.48 | 30,233 | -1.40(-3.18%) |
Feb 09, 2024 | 44.68 | 45.40 | 43.74 | 43.87 | 14,222 | -0.97(-2.15%) |
Feb 08, 2024 | 44.07 | 44.84 | 44.03 | 44.84 | 25,651 | +1.89(+4.40%) |
Feb 07, 2024 | 43.02 | 43.18 | 42.21 | 42.95 | 16,776 | +1.86(+4.53%) |
Feb 06, 2024 | 42.74 | 43.44 | 41.01 | 41.09 | 26,517 | -5.33(-11.48%) |
Feb 05, 2024 | 47.62 | 47.62 | 46.18 | 46.42 | 18,911 | -1.99(-4.11%) |
Feb 02, 2024 | 48.09 | 48.70 | 48.09 | 48.41 | 23,850 | +1.85(+3.97%) |
Feb 01, 2024 | 46.43 | 46.56 | 45.94 | 46.56 | 21,052 | -0.24(-0.51%) |
Jan 31, 2024 | 46.84 | 47.05 | 45.84 | 46.80 | 24,812 | +0.58(+1.26%) |
Jan 30, 2024 | 46.42 | 46.57 | 45.93 | 46.22 | 8,107 | +1.54(+3.44%) |
Jan 29, 2024 | 43.71 | 45.38 | 43.71 | 44.68 | 21,484 | +1.15(+2.64%) |
Jan 26, 2024 | 43.86 | 44.08 | 43.38 | 43.53 | 7,977 | +0.58(+1.35%) |
Jan 25, 2024 | 42.02 | 43.27 | 42.02 | 42.95 | 16,963 | -0.01(-0.02%) |
Jan 24, 2024 | 41.95 | 43.20 | 41.95 | 42.96 | 32,445 | -2.67(-5.85%) |
Jan 23, 2024 | 46.68 | 46.68 | 45.38 | 45.63 | 30,878 | -4.37(-8.73%) |
Jan 22, 2024 | 51.19 | 51.19 | 49.92 | 49.99 | 24,312 | +2.27(+4.77%) |
Jan 19, 2024 | 49.45 | 49.78 | 47.46 | 47.72 | 24,376 | -0.62(-1.28%) |
Jan 18, 2024 | 48.19 | 48.66 | 47.97 | 48.34 | 14,594 | -0.37(-0.76%) |
Jan 17, 2024 | 49.71 | 49.71 | 48.49 | 48.71 | 45,870 | +2.44(+5.27%) |
Jan 16, 2024 | 45.40 | 46.44 | 45.29 | 46.27 | 20,930 | +2.83(+6.51%) |
Jan 12, 2024 | 42.89 | 43.44 | 42.53 | 43.44 | 12,074 | +0.20(+0.46%) |
Jan 11, 2024 | 43.21 | 43.93 | 43.06 | 43.24 | 21,871 | -1.25(-2.80%) |
Jan 10, 2024 | 44.38 | 44.60 | 44.30 | 44.49 | 12,982 | +0.09(+0.20%) |
Jan 09, 2024 | 44.32 | 44.56 | 44.30 | 44.40 | 21,121 | +1.67(+3.91%) |
Jan 08, 2024 | 43.66 | 43.75 | 42.72 | 42.73 | 15,628 | +1.09(+2.61%) |
Jan 05, 2024 | 41.19 | 41.70 | 40.95 | 41.64 | 3,787 | +0.39(+0.96%) |
Jan 04, 2024 | 40.97 | 41.25 | 40.71 | 41.25 | 5,621 | +1.08(+2.69%) |
Jan 03, 2024 | 41.28 | 41.28 | 40.08 | 40.17 | 9,860 | -1.50(-3.60%) |
Jan 02, 2024 | 40.95 | 41.77 | 40.94 | 41.67 | 15,444 | +2.50(+6.38%) |
Dec 29, 2023 | 39.15 | 39.52 | 39.04 | 39.17 | 8,187 | -0.56(-1.41%) |
Dec 28, 2023 | 40.17 | 40.17 | 39.30 | 39.73 | 34,985 | -2.09(-5.01%) |
Dec 27, 2023 | 41.73 | 42.15 | 41.49 | 41.82 | 10,141 | -0.22(-0.53%) |
Dec 26, 2023 | 41.77 | 42.20 | 41.77 | 42.05 | 2,268 | -0.46(-1.07%) |
Dec 22, 2023 | 43.15 | 43.18 | 42.33 | 42.51 | 14,479 | +2.20(+5.45%) |
Dec 21, 2023 | 41.44 | 41.57 | 40.31 | 40.31 | 30,792 | -2.84(-6.59%) |
Dec 20, 2023 | 42.21 | 43.18 | 41.90 | 43.15 | 22,273 | +2.23(+5.45%) |
Dec 19, 2023 | 41.43 | 41.43 | 40.72 | 40.92 | 20,868 | -0.98(-2.34%) |
Dec 18, 2023 | 41.38 | 42.20 | 41.38 | 41.90 | 15,554 | +0.82(+2.00%) |
Dec 15, 2023 | 40.52 | 41.08 | 40.15 | 41.08 | 12,276 | +0.08(+0.20%) |
Dec 14, 2023 | 42.15 | 42.15 | 40.93 | 41.00 | 22,694 | -1.02(-2.44%) |
Dec 13, 2023 | 42.53 | 43.69 | 42.01 | 42.02 | 19,608 | +0.26(+0.62%) |
Dec 12, 2023 | 42.44 | 42.44 | 41.75 | 41.77 | 4,320 | -0.49(-1.16%) |
Dec 11, 2023 | 42.87 | 43.05 | 42.19 | 42.26 | 14,492 | -0.28(-0.66%) |
Dec 08, 2023 | 42.41 | 42.58 | 42.33 | 42.54 | 5,438 | +1.11(+2.67%) |
Dec 07, 2023 | 41.74 | 41.87 | 41.34 | 41.43 | 7,101 | -0.21(-0.51%) |
Dec 06, 2023 | 40.98 | 41.64 | 40.86 | 41.64 | 3,675 | -0.06(-0.15%) |
Dec 05, 2023 | 42.13 | 42.19 | 41.68 | 41.71 | 19,209 | +1.31(+3.25%) |
Dec 04, 2023 | 39.98 | 40.49 | 39.83 | 40.39 | 6,215 | +1.74(+4.51%) |
Dec 01, 2023 | 39.33 | 39.33 | 38.65 | 38.65 | 5,830 | +0.82(+2.18%) |
Nov 30, 2023 | 37.83 | 38.56 | 37.71 | 37.83 | 11,523 | -0.19(-0.51%) |
Nov 29, 2023 | 37.84 | 38.14 | 37.47 | 38.02 | 10,851 | +1.78(+4.92%) |
Nov 28, 2023 | 35.97 | 36.52 | 35.97 | 36.24 | 13,920 | +0.85(+2.42%) |
Nov 27, 2023 | 35.28 | 35.46 | 35.28 | 35.38 | 4,377 | +0.85(+2.47%) |
Nov 24, 2023 | 35.09 | 35.09 | 34.50 | 34.53 | 6,094 | -0.22(-0.63%) |
Nov 22, 2023 | 34.71 | 34.83 | 34.68 | 34.75 | 2,531 | -0.21(-0.61%) |
Nov 21, 2023 | 34.73 | 35.03 | 34.47 | 34.96 | 8,069 | +1.28(+3.79%) |
Nov 20, 2023 | 34.16 | 34.16 | 33.57 | 33.68 | 3,837 | -1.54(-4.38%) |
Nov 17, 2023 | 34.73 | 35.23 | 34.73 | 35.23 | 729 | +0.04(+0.11%) |
Nov 16, 2023 | 35.14 | 35.38 | 34.57 | 35.19 | 17,695 | +2.65(+8.15%) |
Nov 15, 2023 | 33.04 | 33.04 | 31.96 | 32.54 | 19,957 | -1.64(-4.79%) |
Nov 14, 2023 | 35.02 | 35.02 | 33.88 | 34.17 | 15,114 | -1.47(-4.12%) |
Nov 13, 2023 | 35.95 | 36.12 | 35.25 | 35.64 | 9,399 | -0.87(-2.39%) |
Nov 10, 2023 | 36.88 | 37.07 | 36.51 | 36.51 | 10,369 | +0.15(+0.42%) |
Nov 09, 2023 | 35.64 | 36.52 | 35.40 | 36.36 | 18,730 | +0.97(+2.75%) |
Nov 08, 2023 | 35.36 | 35.47 | 35.13 | 35.39 | 8,940 | +0.57(+1.64%) |
Nov 07, 2023 | 35.39 | 35.39 | 34.64 | 34.81 | 9,894 | +0.26(+0.76%) |
Nov 06, 2023 | 34.02 | 34.68 | 34.01 | 34.55 | 5,711 | -0.21(-0.59%) |
Nov 03, 2023 | 34.79 | 35.09 | 34.58 | 34.76 | 9,443 | -1.73(-4.73%) |
Nov 02, 2023 | 36.61 | 36.74 | 36.39 | 36.48 | 14,784 | -0.70(-1.88%) |