Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.15 | 33.36 | 32.62 | 32.99 | 139,215 | -0.01(-0.03%) |
May 30, 2024 | 32.95 | 33.39 | 32.66 | 33.00 | 86,676 | +0.28(+0.86%) |
May 29, 2024 | 33.36 | 34.17 | 32.57 | 32.72 | 99,879 | -1.29(-3.79%) |
May 28, 2024 | 33.47 | 34.07 | 33.16 | 34.01 | 153,360 | +0.84(+2.53%) |
May 24, 2024 | 32.87 | 33.37 | 32.47 | 33.17 | 100,553 | +0.58(+1.78%) |
May 23, 2024 | 33.53 | 34.11 | 32.24 | 32.59 | 119,726 | -0.93(-2.77%) |
May 22, 2024 | 33.50 | 34.04 | 33.15 | 33.52 | 95,186 | -0.29(-0.86%) |
May 21, 2024 | 33.95 | 34.03 | 33.38 | 33.81 | 86,267 | -0.30(-0.88%) |
May 20, 2024 | 33.52 | 35.34 | 33.52 | 34.11 | 175,595 | +0.61(+1.82%) |
May 17, 2024 | 34.47 | 34.97 | 33.43 | 33.50 | 136,425 | -0.97(-2.81%) |
May 16, 2024 | 34.03 | 34.71 | 33.51 | 34.47 | 128,392 | +0.47(+1.38%) |
May 15, 2024 | 33.54 | 34.12 | 32.55 | 34.00 | 144,620 | +0.75(+2.26%) |
May 14, 2024 | 32.55 | 33.32 | 32.07 | 33.25 | 135,291 | +1.52(+4.79%) |
May 13, 2024 | 32.56 | 32.56 | 31.70 | 31.73 | 96,311 | -0.22(-0.69%) |
May 10, 2024 | 32.46 | 32.46 | 31.48 | 31.95 | 92,696 | -0.14(-0.44%) |
May 09, 2024 | 31.78 | 32.55 | 31.78 | 32.09 | 134,960 | +0.40(+1.26%) |
May 08, 2024 | 32.30 | 32.71 | 31.68 | 31.69 | 124,161 | -0.87(-2.67%) |
May 07, 2024 | 33.15 | 33.81 | 32.54 | 32.56 | 167,885 | -0.67(-2.02%) |
May 06, 2024 | 33.79 | 33.98 | 32.74 | 33.23 | 146,719 | -0.11(-0.33%) |
May 03, 2024 | 32.63 | 33.64 | 32.32 | 33.34 | 165,365 | +1.18(+3.67%) |
May 02, 2024 | 30.52 | 32.50 | 30.33 | 32.16 | 217,545 | +1.98(+6.56%) |
May 01, 2024 | 30.62 | 31.15 | 29.57 | 30.18 | 157,217 | -0.61(-1.98%) |
Apr 30, 2024 | 31.34 | 31.34 | 30.23 | 30.79 | 168,974 | -0.84(-2.66%) |
Apr 29, 2024 | 31.40 | 31.68 | 31.01 | 31.63 | 115,874 | +0.42(+1.35%) |
Apr 26, 2024 | 30.97 | 31.29 | 30.54 | 31.21 | 165,470 | +0.37(+1.20%) |
Apr 25, 2024 | 32.28 | 32.63 | 30.60 | 30.84 | 233,196 | -1.74(-5.34%) |
Apr 24, 2024 | 32.73 | 32.94 | 32.27 | 32.58 | 145,848 | -0.18(-0.55%) |
Apr 23, 2024 | 32.80 | 33.16 | 32.42 | 32.76 | 146,802 | -0.15(-0.46%) |
Apr 22, 2024 | 32.95 | 33.38 | 32.50 | 32.91 | 161,322 | +0.01(+0.03%) |
Apr 19, 2024 | 32.54 | 33.30 | 32.38 | 32.90 | 194,286 | +0.19(+0.58%) |
Apr 18, 2024 | 32.65 | 33.34 | 32.01 | 32.71 | 237,496 | +0.02(+0.06%) |
Apr 17, 2024 | 33.42 | 33.42 | 32.21 | 32.69 | 151,938 | -0.18(-0.55%) |
Apr 16, 2024 | 32.43 | 33.08 | 32.14 | 32.87 | 237,160 | +0.00(+0.00%) |
Apr 15, 2024 | 34.92 | 34.97 | 32.40 | 32.87 | 274,849 | -1.94(-5.57%) |
Apr 12, 2024 | 35.14 | 35.54 | 34.30 | 34.81 | 121,546 | -0.37(-1.05%) |
Apr 11, 2024 | 35.01 | 36.11 | 34.87 | 35.18 | 140,013 | +0.31(+0.89%) |
Apr 10, 2024 | 35.46 | 35.91 | 34.36 | 34.87 | 172,549 | -1.44(-3.97%) |
Apr 09, 2024 | 36.14 | 36.80 | 35.73 | 36.31 | 73,522 | +0.16(+0.44%) |
Apr 08, 2024 | 36.24 | 37.44 | 35.81 | 36.15 | 134,485 | +0.30(+0.84%) |
Apr 05, 2024 | 35.59 | 36.45 | 35.58 | 35.85 | 127,417 | +0.15(+0.42%) |
Apr 04, 2024 | 36.12 | 36.91 | 35.45 | 35.70 | 164,054 | -0.71(-1.95%) |
Apr 03, 2024 | 35.85 | 36.49 | 35.56 | 36.41 | 209,894 | +1.67(+4.81%) |
Apr 02, 2024 | 36.13 | 36.19 | 33.90 | 34.74 | 280,778 | -1.39(-3.85%) |
Apr 01, 2024 | 35.99 | 36.70 | 35.58 | 36.13 | 176,501 | +0.28(+0.78%) |
Mar 28, 2024 | 36.37 | 36.68 | 35.83 | 35.85 | 324,409 | -0.49(-1.35%) |
Mar 27, 2024 | 35.41 | 37.22 | 35.13 | 36.34 | 326,114 | +1.35(+3.86%) |
Mar 26, 2024 | 35.52 | 36.51 | 34.83 | 34.99 | 375,571 | +0.65(+1.89%) |
Mar 25, 2024 | 35.69 | 37.14 | 33.93 | 34.34 | 310,495 | -1.03(-2.91%) |
Mar 22, 2024 | 34.48 | 40.15 | 34.43 | 35.37 | 854,571 | +3.45(+10.81%) |
Mar 21, 2024 | 31.88 | 32.42 | 31.05 | 31.92 | 298,652 | +0.33(+1.04%) |
Mar 20, 2024 | 29.80 | 31.93 | 29.79 | 31.59 | 360,578 | +1.66(+5.55%) |
Mar 19, 2024 | 29.33 | 30.27 | 29.10 | 29.93 | 485,198 | +0.64(+2.19%) |
Mar 18, 2024 | 30.05 | 30.05 | 28.20 | 29.29 | 617,206 | -0.76(-2.53%) |
Mar 15, 2024 | 29.99 | 30.80 | 29.91 | 30.05 | 1,163,521 | -0.21(-0.69%) |
Mar 14, 2024 | 29.92 | 30.30 | 29.67 | 30.26 | 535,449 | -0.14(-0.46%) |
Mar 13, 2024 | 30.20 | 30.94 | 30.11 | 30.40 | 445,085 | +0.06(+0.20%) |
Mar 12, 2024 | 29.81 | 30.99 | 29.64 | 30.34 | 177,293 | +0.41(+1.36%) |
Mar 11, 2024 | 31.10 | 31.43 | 29.45 | 29.93 | 308,282 | -1.90(-5.97%) |
Mar 08, 2024 | 32.53 | 33.42 | 30.89 | 31.83 | 252,546 | -0.39(-1.20%) |
Mar 07, 2024 | 31.46 | 33.11 | 31.27 | 32.22 | 410,394 | +1.23(+3.98%) |
Mar 06, 2024 | 31.70 | 31.78 | 30.80 | 30.99 | 194,821 | -0.30(-0.95%) |
Mar 05, 2024 | 30.86 | 31.72 | 30.69 | 31.29 | 153,377 | -0.04(-0.13%) |
Mar 04, 2024 | 31.65 | 32.00 | 31.25 | 31.32 | 284,346 | +0.42(+1.35%) |
Mar 01, 2024 | 31.40 | 31.98 | 30.49 | 30.91 | 135,179 | -0.59(-1.86%) |
Feb 29, 2024 | 30.81 | 32.03 | 30.53 | 31.49 | 193,767 | +1.49(+4.97%) |
Feb 28, 2024 | 31.27 | 31.33 | 29.66 | 30.00 | 161,377 | -1.34(-4.28%) |
Feb 27, 2024 | 30.20 | 32.02 | 30.20 | 31.34 | 176,768 | +1.13(+3.75%) |
Feb 26, 2024 | 29.75 | 31.08 | 29.50 | 30.21 | 184,982 | +0.06(+0.20%) |
Feb 23, 2024 | 30.87 | 31.12 | 29.90 | 30.15 | 100,232 | -0.54(-1.75%) |
Feb 22, 2024 | 29.99 | 30.81 | 29.60 | 30.69 | 145,443 | +0.53(+1.75%) |
Feb 21, 2024 | 30.99 | 31.01 | 29.75 | 30.16 | 96,098 | -0.51(-1.65%) |
Feb 20, 2024 | 31.43 | 31.92 | 30.39 | 30.67 | 100,274 | -1.24(-3.90%) |
Feb 16, 2024 | 32.40 | 32.78 | 31.71 | 31.91 | 110,115 | -0.34(-1.05%) |
Feb 15, 2024 | 31.35 | 33.02 | 30.66 | 32.25 | 255,247 | +1.54(+5.02%) |
Feb 14, 2024 | 29.99 | 30.84 | 29.64 | 30.71 | 154,768 | +1.34(+4.57%) |
Feb 13, 2024 | 29.10 | 29.80 | 28.41 | 29.37 | 237,444 | -0.48(-1.60%) |
Feb 12, 2024 | 30.08 | 30.67 | 29.35 | 29.84 | 230,822 | -0.03(-0.10%) |
Feb 09, 2024 | 33.42 | 33.85 | 29.42 | 29.87 | 317,366 | -3.47(-10.41%) |
Feb 08, 2024 | 30.09 | 34.91 | 30.09 | 33.34 | 630,098 | +3.39(+11.33%) |
Feb 07, 2024 | 30.39 | 30.46 | 29.62 | 29.95 | 99,745 | -0.32(-1.05%) |
Feb 06, 2024 | 29.79 | 30.57 | 29.79 | 30.27 | 97,676 | +0.51(+1.70%) |
Feb 05, 2024 | 29.13 | 30.05 | 29.13 | 29.76 | 103,556 | -0.07(-0.23%) |
Feb 02, 2024 | 29.75 | 30.16 | 29.54 | 29.83 | 89,400 | -0.45(-1.48%) |
Feb 01, 2024 | 29.71 | 30.69 | 29.29 | 30.28 | 111,310 | +0.49(+1.64%) |
Jan 31, 2024 | 30.79 | 30.95 | 29.54 | 29.79 | 101,406 | -0.69(-2.25%) |
Jan 30, 2024 | 30.31 | 30.82 | 29.89 | 30.48 | 92,933 | +0.36(+1.19%) |
Jan 29, 2024 | 29.36 | 30.19 | 29.11 | 30.12 | 144,347 | +0.70(+2.37%) |
Jan 26, 2024 | 29.61 | 29.82 | 28.99 | 29.42 | 199,958 | +0.20(+0.68%) |
Jan 25, 2024 | 29.83 | 29.88 | 28.35 | 29.23 | 198,997 | -0.09(-0.31%) |
Jan 24, 2024 | 31.02 | 31.03 | 29.10 | 29.32 | 160,924 | -0.86(-2.84%) |
Jan 23, 2024 | 30.59 | 31.13 | 29.32 | 30.17 | 216,244 | +0.29(+0.97%) |
Jan 22, 2024 | 27.74 | 30.03 | 27.44 | 29.88 | 160,210 | +2.21(+7.98%) |
Jan 19, 2024 | 28.86 | 28.86 | 27.14 | 27.67 | 192,898 | -0.84(-2.93%) |
Jan 18, 2024 | 28.78 | 29.12 | 28.12 | 28.51 | 203,028 | +0.67(+2.39%) |
Jan 17, 2024 | 26.47 | 28.26 | 26.40 | 27.84 | 286,574 | -0.05(-0.18%) |
Jan 16, 2024 | 27.37 | 28.38 | 27.37 | 27.89 | 184,830 | +0.07(+0.25%) |
Jan 12, 2024 | 27.85 | 28.31 | 27.26 | 27.82 | 142,884 | +0.26(+0.94%) |
Jan 11, 2024 | 26.79 | 27.65 | 25.99 | 27.56 | 268,859 | +0.59(+2.18%) |
Jan 10, 2024 | 26.07 | 27.30 | 25.90 | 26.98 | 202,703 | +0.59(+2.22%) |
Jan 09, 2024 | 25.88 | 26.53 | 25.51 | 26.39 | 177,980 | +0.31(+1.18%) |
Jan 08, 2024 | 25.25 | 26.21 | 23.70 | 26.08 | 280,313 | +1.28(+5.17%) |
Jan 05, 2024 | 26.62 | 26.64 | 24.76 | 24.80 | 213,871 | -2.50(-9.15%) |
Jan 04, 2024 | 27.74 | 28.20 | 27.07 | 27.30 | 149,385 | -0.13(-0.47%) |
Jan 03, 2024 | 26.96 | 28.46 | 26.27 | 27.43 | 234,889 | +0.68(+2.53%) |
Jan 02, 2024 | 27.61 | 27.97 | 26.30 | 26.75 | 177,526 | -1.20(-4.31%) |
Dec 29, 2023 | 29.25 | 29.91 | 27.95 | 27.95 | 166,702 | -1.46(-4.97%) |
Dec 28, 2023 | 31.12 | 32.08 | 29.37 | 29.41 | 154,030 | -2.07(-6.57%) |
Dec 27, 2023 | 34.50 | 34.83 | 31.46 | 31.48 | 230,597 | -2.61(-7.65%) |
Dec 26, 2023 | 30.84 | 34.29 | 30.84 | 34.09 | 174,676 | +3.69(+12.14%) |
Dec 22, 2023 | 27.85 | 30.75 | 26.56 | 30.40 | 161,702 | +0.57(+1.90%) |
Dec 21, 2023 | 30.51 | 30.51 | 29.56 | 29.83 | 151,453 | +0.02(+0.07%) |
Dec 20, 2023 | 31.23 | 31.86 | 29.72 | 29.81 | 253,518 | -1.27(-4.10%) |
Dec 19, 2023 | 29.69 | 31.58 | 29.22 | 31.09 | 240,248 | +1.71(+5.82%) |
Dec 18, 2023 | 30.68 | 30.68 | 29.23 | 29.38 | 203,006 | -0.93(-3.05%) |
Dec 15, 2023 | 27.46 | 30.34 | 26.41 | 30.30 | 1,257,918 | +3.63(+13.61%) |
Dec 14, 2023 | 24.47 | 26.95 | 24.23 | 26.67 | 325,053 | +2.37(+9.74%) |
Dec 13, 2023 | 23.13 | 24.56 | 22.62 | 24.30 | 351,082 | +0.63(+2.65%) |
Dec 12, 2023 | 24.76 | 24.92 | 23.35 | 23.68 | 285,213 | -0.32(-1.33%) |
Dec 11, 2023 | 26.21 | 26.21 | 23.76 | 23.99 | 478,475 | -1.95(-7.52%) |
Dec 08, 2023 | 24.75 | 26.47 | 24.67 | 25.94 | 468,254 | +0.61(+2.39%) |
Dec 07, 2023 | 24.39 | 25.99 | 24.26 | 25.34 | 499,520 | +1.02(+4.21%) |
Dec 06, 2023 | 23.62 | 25.40 | 23.62 | 24.31 | 583,006 | +0.93(+3.96%) |
Dec 05, 2023 | 24.57 | 25.79 | 21.34 | 23.39 | 722,446 | -0.69(-2.85%) |
Dec 04, 2023 | 21.59 | 24.17 | 20.92 | 24.07 | 1,195,108 | +1.99(+9.01%) |