Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.33 | 26.48 | 24.89 | 25.39 | 2,766,220 | -1.02(-3.86%) |
May 30, 2024 | 27.70 | 28.10 | 25.81 | 26.41 | 5,715,294 | -3.16(-10.69%) |
May 29, 2024 | 31.21 | 31.81 | 29.54 | 29.57 | 2,784,733 | +1.15(+4.05%) |
May 28, 2024 | 29.14 | 29.17 | 28.09 | 28.42 | 981,099 | -0.53(-1.83%) |
May 24, 2024 | 28.52 | 29.33 | 28.24 | 28.95 | 739,083 | +0.56(+1.97%) |
May 23, 2024 | 29.82 | 29.82 | 28.28 | 28.39 | 808,917 | -1.17(-3.96%) |
May 22, 2024 | 29.97 | 30.15 | 29.26 | 29.56 | 950,264 | -0.74(-2.44%) |
May 21, 2024 | 30.77 | 31.13 | 30.00 | 30.30 | 427,083 | -0.57(-1.85%) |
May 20, 2024 | 30.69 | 30.95 | 30.37 | 30.87 | 585,149 | +0.17(+0.55%) |
May 17, 2024 | 31.47 | 31.55 | 30.21 | 30.70 | 729,332 | -0.78(-2.48%) |
May 16, 2024 | 30.81 | 31.54 | 30.40 | 31.48 | 465,597 | +0.55(+1.78%) |
May 15, 2024 | 31.07 | 32.00 | 30.52 | 30.93 | 855,175 | +0.45(+1.48%) |
May 14, 2024 | 30.16 | 30.82 | 28.97 | 30.48 | 828,173 | +0.60(+2.01%) |
May 13, 2024 | 29.56 | 30.01 | 28.98 | 29.88 | 594,123 | +0.49(+1.67%) |
May 10, 2024 | 29.84 | 30.45 | 29.31 | 29.39 | 1,272,466 | -0.31(-1.04%) |
May 09, 2024 | 29.91 | 30.00 | 29.38 | 29.70 | 655,555 | -0.06(-0.20%) |
May 08, 2024 | 29.26 | 29.96 | 28.90 | 29.76 | 805,782 | +0.18(+0.61%) |
May 07, 2024 | 29.68 | 29.69 | 28.87 | 29.58 | 588,646 | -0.09(-0.30%) |
May 06, 2024 | 28.82 | 30.30 | 28.48 | 29.67 | 681,356 | +0.81(+2.81%) |
May 03, 2024 | 29.37 | 29.76 | 28.83 | 28.86 | 701,478 | +0.08(+0.28%) |
May 02, 2024 | 28.73 | 29.00 | 28.03 | 28.78 | 798,719 | +0.27(+0.95%) |
May 01, 2024 | 27.31 | 29.26 | 27.30 | 28.51 | 1,284,847 | +1.07(+3.90%) |
Apr 30, 2024 | 27.17 | 28.57 | 26.83 | 27.44 | 1,234,100 | -0.05(-0.18%) |
Apr 29, 2024 | 27.32 | 27.81 | 26.93 | 27.49 | 1,566,544 | +0.32(+1.18%) |
Apr 26, 2024 | 27.80 | 27.97 | 26.97 | 27.17 | 1,414,961 | -0.58(-2.09%) |
Apr 25, 2024 | 28.21 | 28.52 | 27.44 | 27.75 | 1,270,174 | -1.05(-3.65%) |
Apr 24, 2024 | 28.72 | 29.54 | 28.40 | 28.80 | 731,097 | +0.19(+0.66%) |
Apr 23, 2024 | 28.94 | 29.86 | 28.54 | 28.61 | 1,063,348 | -0.13(-0.45%) |
Apr 22, 2024 | 28.59 | 28.89 | 27.92 | 28.74 | 874,402 | +0.52(+1.84%) |
Apr 19, 2024 | 28.27 | 28.64 | 27.33 | 28.22 | 1,079,133 | -0.10(-0.35%) |
Apr 18, 2024 | 28.21 | 29.22 | 27.99 | 28.32 | 1,227,311 | -0.11(-0.39%) |
Apr 17, 2024 | 30.20 | 30.34 | 28.23 | 28.43 | 1,805,188 | -1.97(-6.48%) |
Apr 16, 2024 | 30.34 | 30.96 | 29.72 | 30.40 | 970,050 | -0.07(-0.23%) |
Apr 15, 2024 | 29.51 | 30.61 | 29.28 | 30.47 | 1,199,779 | +1.12(+3.82%) |
Apr 12, 2024 | 30.50 | 30.52 | 28.79 | 29.35 | 1,484,363 | -1.37(-4.46%) |
Apr 11, 2024 | 30.72 | 31.19 | 29.82 | 30.72 | 821,647 | -0.16(-0.52%) |
Apr 10, 2024 | 31.00 | 31.16 | 30.39 | 30.88 | 760,232 | -0.29(-0.93%) |
Apr 09, 2024 | 30.91 | 31.51 | 30.61 | 31.17 | 676,764 | +0.65(+2.13%) |
Apr 08, 2024 | 31.08 | 31.38 | 30.00 | 30.52 | 1,053,324 | -0.96(-3.05%) |
Apr 05, 2024 | 30.75 | 32.40 | 30.09 | 31.48 | 1,037,284 | +0.64(+2.08%) |
Apr 04, 2024 | 31.37 | 31.70 | 30.79 | 30.84 | 1,152,448 | -0.34(-1.09%) |
Apr 03, 2024 | 30.42 | 31.25 | 29.90 | 31.18 | 1,021,634 | +0.40(+1.30%) |
Apr 02, 2024 | 30.89 | 32.12 | 30.49 | 30.78 | 901,267 | -0.83(-2.63%) |
Apr 01, 2024 | 31.91 | 32.27 | 31.41 | 31.61 | 904,020 | -0.70(-2.17%) |
Mar 28, 2024 | 32.84 | 32.95 | 31.53 | 32.31 | 1,260,187 | -0.21(-0.65%) |
Mar 27, 2024 | 31.56 | 33.13 | 31.27 | 32.52 | 932,769 | +1.09(+3.47%) |
Mar 26, 2024 | 31.34 | 32.03 | 31.15 | 31.43 | 801,326 | +0.21(+0.67%) |
Mar 25, 2024 | 32.42 | 32.78 | 31.04 | 31.22 | 888,913 | -0.98(-3.04%) |
Mar 22, 2024 | 32.95 | 33.00 | 31.53 | 32.20 | 1,447,789 | -0.89(-2.69%) |
Mar 21, 2024 | 35.75 | 35.97 | 31.93 | 33.09 | 3,532,943 | +1.52(+4.81%) |
Mar 20, 2024 | 30.84 | 31.63 | 30.18 | 31.57 | 795,165 | +0.48(+1.54%) |
Mar 19, 2024 | 30.00 | 31.70 | 29.95 | 31.09 | 1,024,153 | +0.82(+2.71%) |
Mar 18, 2024 | 30.33 | 30.81 | 29.99 | 30.27 | 1,236,581 | -0.26(-0.85%) |
Mar 15, 2024 | 30.58 | 31.07 | 30.02 | 30.53 | 1,785,212 | -0.17(-0.55%) |
Mar 14, 2024 | 31.98 | 31.98 | 29.71 | 30.70 | 1,601,518 | -1.12(-3.52%) |
Mar 13, 2024 | 32.46 | 32.69 | 30.49 | 31.82 | 1,151,789 | +0.32(+1.02%) |
Mar 12, 2024 | 32.16 | 32.48 | 31.32 | 31.50 | 1,042,732 | -0.44(-1.38%) |
Mar 11, 2024 | 31.69 | 32.46 | 31.31 | 31.94 | 904,918 | +0.25(+0.79%) |
Mar 08, 2024 | 32.89 | 33.69 | 31.35 | 31.69 | 1,646,933 | -0.75(-2.31%) |
Mar 07, 2024 | 33.12 | 33.43 | 32.38 | 32.44 | 873,927 | -0.62(-1.88%) |
Mar 06, 2024 | 34.45 | 34.83 | 32.90 | 33.06 | 1,933,230 | -0.91(-2.68%) |
Mar 05, 2024 | 34.68 | 35.21 | 33.91 | 33.97 | 837,808 | -0.77(-2.22%) |
Mar 04, 2024 | 35.59 | 35.85 | 33.73 | 34.74 | 1,115,151 | -0.56(-1.59%) |
Mar 01, 2024 | 35.63 | 37.15 | 35.25 | 35.30 | 995,840 | -0.07(-0.20%) |
Feb 29, 2024 | 38.31 | 38.31 | 34.85 | 35.37 | 1,587,206 | -2.29(-6.08%) |
Feb 28, 2024 | 37.59 | 38.21 | 36.88 | 37.66 | 1,082,089 | -0.70(-1.82%) |
Feb 27, 2024 | 38.42 | 39.55 | 38.16 | 38.36 | 1,278,181 | +0.21(+0.55%) |
Feb 26, 2024 | 36.64 | 38.48 | 36.64 | 38.15 | 942,330 | +1.15(+3.11%) |
Feb 23, 2024 | 35.94 | 37.45 | 35.94 | 37.00 | 899,591 | +1.01(+2.81%) |
Feb 22, 2024 | 36.45 | 36.67 | 35.83 | 35.99 | 958,977 | -0.51(-1.40%) |
Feb 21, 2024 | 37.50 | 37.96 | 36.02 | 36.50 | 859,402 | -1.00(-2.67%) |
Feb 20, 2024 | 38.14 | 39.20 | 37.44 | 37.50 | 1,444,878 | +0.36(+0.97%) |
Feb 16, 2024 | 37.41 | 37.78 | 36.89 | 37.14 | 614,251 | -0.66(-1.75%) |
Feb 15, 2024 | 38.07 | 38.91 | 37.31 | 37.80 | 1,200,058 | +0.00(+0.00%) |
Feb 14, 2024 | 37.26 | 38.16 | 36.96 | 37.80 | 1,101,333 | +0.88(+2.38%) |
Feb 13, 2024 | 35.84 | 38.24 | 35.51 | 36.92 | 1,964,081 | +0.23(+0.63%) |
Feb 12, 2024 | 33.95 | 36.75 | 33.95 | 36.69 | 1,402,064 | +1.19(+3.35%) |
Feb 09, 2024 | 35.85 | 36.18 | 35.26 | 35.50 | 547,740 | +0.23(+0.65%) |
Feb 08, 2024 | 35.22 | 35.69 | 34.83 | 35.27 | 687,873 | +0.03(+0.09%) |
Feb 07, 2024 | 36.47 | 36.47 | 35.17 | 35.24 | 890,900 | -1.22(-3.35%) |
Feb 06, 2024 | 36.58 | 36.99 | 35.17 | 36.46 | 1,070,196 | -0.15(-0.41%) |
Feb 05, 2024 | 34.26 | 36.80 | 34.17 | 36.61 | 1,348,917 | +1.68(+4.81%) |
Feb 02, 2024 | 35.74 | 35.80 | 34.89 | 34.93 | 1,315,078 | -1.14(-3.16%) |
Feb 01, 2024 | 36.23 | 36.50 | 35.51 | 36.07 | 1,372,050 | -0.34(-0.93%) |
Jan 31, 2024 | 37.20 | 37.53 | 35.92 | 36.41 | 1,538,600 | -0.99(-2.65%) |
Jan 30, 2024 | 38.73 | 39.12 | 37.37 | 37.40 | 1,425,066 | -1.92(-4.88%) |
Jan 29, 2024 | 38.25 | 39.37 | 38.24 | 39.32 | 679,730 | +1.07(+2.80%) |
Jan 26, 2024 | 38.45 | 38.59 | 37.32 | 38.25 | 742,026 | +0.01(+0.03%) |
Jan 25, 2024 | 39.09 | 39.39 | 38.00 | 38.24 | 937,940 | -0.40(-1.04%) |
Jan 24, 2024 | 39.90 | 40.12 | 38.51 | 38.64 | 921,598 | -0.72(-1.83%) |
Jan 23, 2024 | 40.17 | 40.36 | 38.84 | 39.36 | 1,137,313 | -0.68(-1.70%) |
Jan 22, 2024 | 40.53 | 41.38 | 39.89 | 40.04 | 1,156,628 | -0.33(-0.82%) |
Jan 19, 2024 | 40.54 | 40.54 | 39.39 | 40.37 | 1,201,256 | -0.17(-0.42%) |
Jan 18, 2024 | 41.03 | 41.03 | 39.83 | 40.54 | 815,289 | -0.42(-1.03%) |
Jan 17, 2024 | 41.69 | 42.14 | 40.44 | 40.96 | 1,031,603 | -1.29(-3.05%) |
Jan 16, 2024 | 42.07 | 42.44 | 41.10 | 42.25 | 1,164,084 | -0.11(-0.26%) |
Jan 12, 2024 | 43.00 | 43.92 | 41.19 | 42.36 | 1,476,560 | -0.51(-1.19%) |
Jan 11, 2024 | 42.78 | 43.16 | 41.03 | 42.87 | 2,124,935 | -0.41(-0.95%) |
Jan 10, 2024 | 43.84 | 44.45 | 42.71 | 43.28 | 1,488,439 | -0.51(-1.16%) |
Jan 09, 2024 | 42.45 | 45.58 | 41.11 | 43.79 | 2,126,423 | +0.58(+1.34%) |
Jan 08, 2024 | 42.12 | 43.27 | 41.01 | 43.21 | 1,700,552 | +0.43(+1.01%) |
Jan 05, 2024 | 38.59 | 43.47 | 38.59 | 42.78 | 2,952,740 | +3.89(+10.00%) |
Jan 04, 2024 | 38.85 | 39.13 | 37.71 | 38.89 | 2,106,016 | +0.12(+0.31%) |
Jan 03, 2024 | 40.55 | 40.81 | 38.47 | 38.77 | 1,736,633 | -2.62(-6.33%) |
Jan 02, 2024 | 41.50 | 42.62 | 41.02 | 41.39 | 900,101 | -0.74(-1.76%) |
Dec 29, 2023 | 42.27 | 42.79 | 41.39 | 42.13 | 899,377 | -0.22(-0.52%) |
Dec 28, 2023 | 43.69 | 43.88 | 41.90 | 42.35 | 1,167,952 | -1.21(-2.78%) |
Dec 27, 2023 | 44.50 | 44.85 | 43.38 | 43.56 | 1,151,565 | -0.63(-1.43%) |
Dec 26, 2023 | 42.34 | 44.40 | 41.98 | 44.19 | 1,800,190 | +2.71(+6.53%) |
Dec 22, 2023 | 39.18 | 42.00 | 39.16 | 41.48 | 1,717,176 | +2.38(+6.09%) |
Dec 21, 2023 | 40.41 | 40.67 | 38.23 | 39.10 | 3,781,490 | +2.92(+8.07%) |
Dec 20, 2023 | 36.80 | 38.43 | 35.86 | 36.18 | 5,674,089 | -5.33(-12.84%) |
Dec 19, 2023 | 41.78 | 42.50 | 40.80 | 41.51 | 1,328,400 | +0.30(+0.73%) |
Dec 18, 2023 | 42.45 | 42.58 | 41.08 | 41.21 | 1,449,663 | -1.53(-3.58%) |
Dec 15, 2023 | 42.74 | 42.92 | 41.65 | 42.74 | 2,493,004 | +0.16(+0.38%) |
Dec 14, 2023 | 44.50 | 44.70 | 41.61 | 42.58 | 2,134,929 | -1.01(-2.32%) |
Dec 13, 2023 | 43.50 | 43.83 | 41.89 | 43.59 | 1,765,467 | -0.01(-0.02%) |
Dec 12, 2023 | 40.29 | 43.84 | 40.26 | 43.60 | 2,959,212 | +3.82(+9.60%) |
Dec 11, 2023 | 39.10 | 39.95 | 38.22 | 39.78 | 1,017,568 | +0.59(+1.51%) |
Dec 08, 2023 | 39.63 | 40.26 | 38.57 | 39.19 | 972,778 | -1.08(-2.68%) |
Dec 07, 2023 | 39.15 | 40.40 | 38.98 | 40.27 | 943,341 | +1.25(+3.20%) |
Dec 06, 2023 | 39.65 | 40.12 | 38.33 | 39.02 | 1,053,656 | -0.91(-2.28%) |
Dec 05, 2023 | 40.45 | 40.84 | 39.63 | 39.93 | 1,001,943 | -0.88(-2.16%) |
Dec 04, 2023 | 39.91 | 40.94 | 39.00 | 40.81 | 1,796,725 | +0.26(+0.64%) |
Dec 01, 2023 | 39.35 | 40.66 | 38.14 | 40.55 | 2,504,971 | +1.42(+3.63%) |
Nov 30, 2023 | 38.81 | 40.90 | 38.47 | 39.13 | 3,045,828 | +0.89(+2.33%) |
Nov 29, 2023 | 36.18 | 40.00 | 36.16 | 38.24 | 2,431,097 | +2.23(+6.19%) |
Nov 28, 2023 | 34.52 | 36.81 | 32.34 | 36.01 | 3,424,401 | +2.47(+7.36%) |
Nov 27, 2023 | 33.42 | 33.70 | 31.84 | 33.54 | 1,311,673 | +0.12(+0.36%) |
Nov 24, 2023 | 32.63 | 34.15 | 32.49 | 33.42 | 413,258 | +0.75(+2.28%) |
Nov 22, 2023 | 33.30 | 34.08 | 32.36 | 32.67 | 857,990 | -0.29(-0.86%) |
Nov 21, 2023 | 33.27 | 33.90 | 32.95 | 32.96 | 733,384 | -0.84(-2.49%) |
Nov 20, 2023 | 34.28 | 35.09 | 33.66 | 33.80 | 716,019 | -0.02(-0.06%) |
Nov 17, 2023 | 34.05 | 34.40 | 33.62 | 33.82 | 748,374 | +0.10(+0.30%) |
Nov 16, 2023 | 33.80 | 34.44 | 33.44 | 33.72 | 1,120,952 | -0.52(-1.52%) |
Nov 15, 2023 | 34.97 | 35.91 | 34.24 | 34.24 | 1,229,027 | -0.73(-2.09%) |
Nov 14, 2023 | 34.24 | 35.00 | 33.83 | 34.97 | 1,370,070 | +2.17(+6.62%) |
Nov 13, 2023 | 32.37 | 33.35 | 31.60 | 32.80 | 961,105 | +0.17(+0.52%) |
Nov 10, 2023 | 31.84 | 32.82 | 31.52 | 32.63 | 973,466 | +1.32(+4.22%) |
Nov 09, 2023 | 32.66 | 33.27 | 31.18 | 31.31 | 1,690,662 | -2.08(-6.23%) |
Nov 08, 2023 | 34.67 | 34.67 | 33.20 | 33.39 | 856,349 | -1.21(-3.50%) |
Nov 07, 2023 | 33.75 | 35.22 | 33.43 | 34.60 | 1,424,864 | +0.86(+2.55%) |
Nov 06, 2023 | 34.04 | 34.37 | 33.23 | 33.74 | 1,198,661 | -0.25(-0.74%) |
Nov 03, 2023 | 33.58 | 34.54 | 33.12 | 33.99 | 1,085,143 | +0.90(+2.72%) |
Nov 02, 2023 | 33.58 | 34.16 | 32.38 | 33.09 | 1,008,738 | -0.38(-1.14%) |