Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.23 | 33.52 | 33.12 | 33.50 | 2,065,329 | +0.34(+1.03%) |
May 30, 2024 | 33.26 | 33.53 | 33.13 | 33.16 | 1,105,120 | +0.03(+0.09%) |
May 29, 2024 | 33.18 | 33.31 | 32.88 | 33.13 | 1,621,427 | -0.66(-1.95%) |
May 28, 2024 | 34.42 | 34.55 | 33.74 | 33.79 | 843,059 | -0.59(-1.72%) |
May 24, 2024 | 33.97 | 34.40 | 33.77 | 34.38 | 734,906 | +0.65(+1.93%) |
May 23, 2024 | 34.20 | 34.21 | 33.48 | 33.73 | 808,163 | -0.41(-1.20%) |
May 22, 2024 | 34.18 | 34.41 | 33.86 | 34.14 | 817,835 | -0.18(-0.52%) |
May 21, 2024 | 34.25 | 34.51 | 34.15 | 34.32 | 1,017,685 | -0.05(-0.15%) |
May 20, 2024 | 34.26 | 34.63 | 34.14 | 34.37 | 868,753 | +0.00(+0.00%) |
May 17, 2024 | 34.30 | 34.39 | 33.89 | 34.37 | 1,062,855 | +0.14(+0.41%) |
May 16, 2024 | 34.49 | 34.84 | 34.20 | 34.23 | 1,105,308 | -0.56(-1.61%) |
May 15, 2024 | 34.67 | 34.96 | 34.29 | 34.79 | 1,250,093 | +1.00(+2.96%) |
May 14, 2024 | 33.12 | 33.81 | 32.98 | 33.79 | 881,866 | +0.85(+2.58%) |
May 13, 2024 | 32.85 | 32.97 | 32.77 | 32.94 | 713,521 | +0.29(+0.89%) |
May 10, 2024 | 32.88 | 32.95 | 32.64 | 32.65 | 697,120 | -0.05(-0.15%) |
May 09, 2024 | 32.56 | 33.00 | 32.52 | 32.70 | 810,049 | +0.19(+0.58%) |
May 08, 2024 | 32.43 | 32.58 | 32.31 | 32.51 | 659,746 | -0.13(-0.39%) |
May 07, 2024 | 32.73 | 33.08 | 32.64 | 32.64 | 1,154,680 | +0.00(+0.00%) |
May 06, 2024 | 32.63 | 32.92 | 32.28 | 32.64 | 1,086,117 | +0.47(+1.47%) |
May 03, 2024 | 32.20 | 32.71 | 32.03 | 32.17 | 1,105,829 | +0.58(+1.85%) |
May 02, 2024 | 30.72 | 32.23 | 30.66 | 31.58 | 1,588,450 | +0.79(+2.57%) |
May 01, 2024 | 30.76 | 31.14 | 30.47 | 30.79 | 1,439,314 | -0.06(-0.19%) |
Apr 30, 2024 | 30.87 | 31.11 | 30.75 | 30.85 | 1,031,437 | -0.29(-0.92%) |
Apr 29, 2024 | 31.39 | 31.57 | 31.05 | 31.14 | 1,163,861 | -0.18(-0.57%) |
Apr 26, 2024 | 31.03 | 31.46 | 30.89 | 31.32 | 1,101,145 | +0.41(+1.31%) |
Apr 25, 2024 | 30.88 | 31.03 | 30.51 | 30.91 | 760,629 | -0.34(-1.08%) |
Apr 24, 2024 | 31.39 | 31.39 | 30.86 | 31.25 | 898,540 | -0.22(-0.69%) |
Apr 23, 2024 | 30.96 | 31.62 | 30.85 | 31.46 | 1,014,601 | +0.59(+1.92%) |
Apr 22, 2024 | 30.56 | 30.89 | 30.14 | 30.87 | 1,069,613 | +0.55(+1.83%) |
Apr 19, 2024 | 30.04 | 30.48 | 29.99 | 30.32 | 1,028,105 | +0.21(+0.69%) |
Apr 18, 2024 | 30.41 | 30.57 | 30.03 | 30.11 | 987,236 | -0.27(-0.88%) |
Apr 17, 2024 | 30.87 | 30.94 | 30.37 | 30.38 | 662,318 | -0.08(-0.26%) |
Apr 16, 2024 | 30.62 | 30.76 | 30.29 | 30.46 | 1,208,254 | -0.38(-1.22%) |
Apr 15, 2024 | 31.57 | 31.68 | 30.60 | 30.83 | 720,678 | -0.52(-1.67%) |
Apr 12, 2024 | 31.50 | 31.74 | 31.06 | 31.36 | 684,010 | -0.36(-1.12%) |
Apr 11, 2024 | 31.95 | 32.02 | 31.55 | 31.71 | 810,628 | -0.06(-0.19%) |
Apr 10, 2024 | 32.22 | 32.22 | 31.59 | 31.77 | 911,758 | -1.01(-3.08%) |
Apr 09, 2024 | 32.67 | 32.86 | 32.42 | 32.78 | 714,213 | +0.24(+0.73%) |
Apr 08, 2024 | 32.39 | 32.58 | 32.19 | 32.54 | 543,865 | +0.42(+1.29%) |
Apr 05, 2024 | 31.86 | 32.43 | 31.65 | 32.13 | 928,040 | +0.23(+0.71%) |
Apr 04, 2024 | 32.35 | 32.58 | 31.76 | 31.90 | 1,051,605 | -0.11(-0.34%) |
Apr 03, 2024 | 31.38 | 32.16 | 31.31 | 32.01 | 1,478,657 | +0.54(+1.73%) |
Apr 02, 2024 | 31.82 | 31.90 | 31.40 | 31.46 | 1,625,766 | -0.52(-1.64%) |
Apr 01, 2024 | 32.41 | 32.41 | 31.98 | 31.99 | 900,586 | -0.51(-1.58%) |
Mar 28, 2024 | 32.61 | 32.55 | 32.55 | 32.50 | 2,015,751 | -0.09(-0.27%) |
Mar 27, 2024 | 32.02 | 32.59 | 31.96 | 32.59 | 1,902,512 | +0.79(+2.49%) |
Mar 26, 2024 | 32.18 | 32.29 | 31.69 | 31.80 | 1,291,293 | -0.20(-0.62%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.75 | 32.00 | 1,067,992 | -0.12(-0.37%) |
Mar 22, 2024 | 31.87 | 32.39 | 31.63 | 32.12 | 1,886,066 | +0.21(+0.65%) |
Mar 21, 2024 | 31.73 | 32.22 | 31.65 | 31.91 | 785,275 | +0.43(+1.38%) |
Mar 20, 2024 | 30.60 | 31.56 | 30.57 | 31.47 | 969,344 | +0.83(+2.71%) |
Mar 19, 2024 | 30.64 | 31.02 | 30.58 | 30.64 | 977,747 | -0.18(-0.58%) |
Mar 18, 2024 | 30.88 | 30.92 | 30.59 | 30.82 | 980,647 | +0.04(+0.13%) |
Mar 15, 2024 | 30.69 | 31.13 | 30.69 | 30.78 | 3,258,962 | -0.16(-0.51%) |
Mar 14, 2024 | 31.37 | 31.38 | 30.70 | 30.94 | 907,757 | -0.50(-1.60%) |
Mar 13, 2024 | 31.30 | 31.55 | 31.20 | 31.45 | 783,020 | +0.09(+0.28%) |
Mar 12, 2024 | 31.45 | 31.53 | 31.18 | 31.36 | 601,775 | -0.01(-0.03%) |
Mar 11, 2024 | 31.54 | 31.64 | 31.29 | 31.37 | 780,868 | -0.32(-1.00%) |
Mar 08, 2024 | 31.93 | 32.19 | 31.68 | 31.68 | 853,604 | -0.07(-0.22%) |
Mar 07, 2024 | 32.30 | 32.37 | 31.73 | 31.75 | 923,276 | -0.29(-0.89%) |
Mar 06, 2024 | 32.06 | 32.08 | 31.61 | 32.04 | 970,427 | +0.33(+1.03%) |
Mar 05, 2024 | 31.44 | 31.92 | 31.44 | 31.71 | 1,578,610 | +0.15(+0.47%) |
Mar 04, 2024 | 31.44 | 32.10 | 31.36 | 31.56 | 1,589,231 | +0.39(+1.24%) |
Mar 01, 2024 | 30.66 | 31.18 | 30.40 | 31.18 | 1,077,004 | +0.39(+1.25%) |
Feb 29, 2024 | 30.73 | 30.98 | 30.49 | 30.79 | 1,773,391 | +0.32(+1.04%) |
Feb 28, 2024 | 30.56 | 30.92 | 30.36 | 30.48 | 2,415,611 | -0.22(-0.71%) |
Feb 27, 2024 | 30.66 | 30.79 | 30.59 | 30.69 | 772,445 | +0.08(+0.26%) |
Feb 26, 2024 | 30.82 | 30.98 | 30.51 | 30.61 | 759,102 | -0.35(-1.12%) |
Feb 23, 2024 | 30.99 | 31.15 | 30.86 | 30.96 | 793,775 | -0.02(-0.06%) |
Feb 22, 2024 | 30.87 | 31.25 | 30.54 | 30.98 | 906,691 | +0.38(+1.23%) |
Feb 21, 2024 | 30.57 | 30.73 | 30.35 | 30.61 | 1,780,557 | -0.03(-0.10%) |
Feb 20, 2024 | 29.79 | 30.67 | 29.73 | 30.63 | 1,678,755 | +0.52(+1.74%) |
Feb 16, 2024 | 30.51 | 30.61 | 30.09 | 30.11 | 1,389,129 | -0.49(-1.61%) |
Feb 15, 2024 | 30.07 | 30.72 | 29.95 | 30.61 | 1,265,840 | +0.63(+2.11%) |
Feb 14, 2024 | 30.01 | 30.28 | 29.66 | 29.97 | 1,273,870 | +0.27(+0.90%) |
Feb 13, 2024 | 29.71 | 29.97 | 29.29 | 29.71 | 1,415,790 | -0.78(-2.56%) |
Feb 12, 2024 | 30.01 | 30.79 | 30.01 | 30.49 | 1,002,418 | +0.53(+1.78%) |
Feb 09, 2024 | 29.84 | 30.07 | 29.74 | 29.95 | 880,051 | -0.26(-0.85%) |
Feb 08, 2024 | 30.33 | 30.67 | 30.19 | 30.21 | 1,036,108 | -0.17(-0.55%) |
Feb 07, 2024 | 29.99 | 30.65 | 29.69 | 30.38 | 1,497,807 | +0.39(+1.28%) |
Feb 06, 2024 | 29.56 | 30.10 | 29.56 | 29.99 | 1,202,512 | +0.47(+1.61%) |
Feb 05, 2024 | 29.47 | 29.76 | 29.16 | 29.52 | 1,591,352 | -0.21(-0.70%) |
Feb 02, 2024 | 29.67 | 29.96 | 29.37 | 29.73 | 1,745,188 | +0.05(+0.17%) |
Feb 01, 2024 | 29.94 | 30.86 | 28.73 | 29.68 | 2,282,129 | +1.26(+4.42%) |
Jan 31, 2024 | 28.87 | 28.98 | 28.18 | 28.42 | 1,868,712 | -0.47(-1.64%) |
Jan 30, 2024 | 28.93 | 29.03 | 28.82 | 28.90 | 833,455 | -0.11(-0.37%) |
Jan 29, 2024 | 28.93 | 29.10 | 28.72 | 29.00 | 807,915 | +0.04(+0.14%) |
Jan 26, 2024 | 28.98 | 29.11 | 28.79 | 28.96 | 608,609 | +0.07(+0.24%) |
Jan 25, 2024 | 28.98 | 29.10 | 28.76 | 28.90 | 778,209 | +0.21(+0.72%) |
Jan 24, 2024 | 29.08 | 29.12 | 28.65 | 28.69 | 774,017 | -0.06(-0.21%) |
Jan 23, 2024 | 29.35 | 29.35 | 28.74 | 28.75 | 739,256 | -0.59(-2.02%) |
Jan 22, 2024 | 29.27 | 29.60 | 29.25 | 29.34 | 784,465 | +0.23(+0.78%) |
Jan 19, 2024 | 28.54 | 29.12 | 28.31 | 29.11 | 527,581 | +0.76(+2.68%) |
Jan 18, 2024 | 28.40 | 28.47 | 27.90 | 28.35 | 737,337 | +0.18(+0.63%) |
Jan 17, 2024 | 27.99 | 28.23 | 27.86 | 28.17 | 1,068,956 | -0.28(-0.97%) |
Jan 16, 2024 | 28.59 | 28.81 | 28.26 | 28.45 | 816,849 | -0.37(-1.27%) |
Jan 12, 2024 | 28.93 | 29.11 | 28.74 | 28.82 | 574,912 | +0.11(+0.38%) |
Jan 11, 2024 | 28.88 | 29.13 | 28.57 | 28.71 | 692,062 | -0.18(-0.62%) |
Jan 10, 2024 | 28.91 | 29.13 | 28.67 | 28.89 | 612,061 | +0.03(+0.10%) |
Jan 09, 2024 | 28.76 | 28.92 | 28.61 | 28.86 | 709,264 | -0.13(-0.44%) |
Jan 08, 2024 | 28.76 | 29.04 | 28.53 | 28.98 | 585,802 | +0.28(+0.96%) |
Jan 05, 2024 | 28.29 | 28.93 | 28.26 | 28.71 | 1,289,592 | +0.00(+0.00%) |
Jan 04, 2024 | 28.73 | 29.22 | 28.70 | 28.71 | 1,348,164 | -0.14(-0.48%) |
Jan 03, 2024 | 29.32 | 29.32 | 28.79 | 28.85 | 922,943 | -0.75(-2.54%) |
Jan 02, 2024 | 29.46 | 29.74 | 29.33 | 29.60 | 631,837 | -0.20(-0.66%) |
Dec 29, 2023 | 29.92 | 30.10 | 29.77 | 29.79 | 714,908 | -0.22(-0.72%) |
Dec 28, 2023 | 29.95 | 30.13 | 29.95 | 30.01 | 559,012 | -0.09(-0.30%) |
Dec 27, 2023 | 30.08 | 30.19 | 29.85 | 30.10 | 422,118 | +0.22(+0.73%) |
Dec 26, 2023 | 29.84 | 30.02 | 29.68 | 29.88 | 592,738 | +0.14(+0.47%) |
Dec 22, 2023 | 29.94 | 29.96 | 29.62 | 29.75 | 617,268 | +0.04(+0.13%) |
Dec 21, 2023 | 29.84 | 29.87 | 29.33 | 29.71 | 703,596 | +0.11(+0.37%) |
Dec 20, 2023 | 29.83 | 30.27 | 29.60 | 29.60 | 970,488 | -0.25(-0.83%) |
Dec 19, 2023 | 29.44 | 29.95 | 29.42 | 29.84 | 672,855 | +0.60(+2.06%) |
Dec 18, 2023 | 29.45 | 29.60 | 29.02 | 29.24 | 1,000,290 | +0.01(+0.03%) |
Dec 15, 2023 | 29.34 | 29.51 | 28.96 | 29.23 | 2,119,795 | -0.14(-0.47%) |
Dec 14, 2023 | 28.86 | 29.82 | 28.71 | 29.37 | 1,153,904 | +1.03(+3.63%) |
Dec 13, 2023 | 27.56 | 28.37 | 27.30 | 28.34 | 817,257 | +0.78(+2.83%) |
Dec 12, 2023 | 27.28 | 27.67 | 27.14 | 27.56 | 836,630 | +0.31(+1.12%) |
Dec 11, 2023 | 26.91 | 27.44 | 26.91 | 27.25 | 849,355 | +0.22(+0.80%) |
Dec 08, 2023 | 26.55 | 27.12 | 26.55 | 27.04 | 774,852 | +0.38(+1.41%) |
Dec 07, 2023 | 26.53 | 26.79 | 26.39 | 26.66 | 1,043,136 | +0.24(+0.90%) |
Dec 06, 2023 | 26.32 | 26.67 | 26.32 | 26.42 | 671,870 | +0.26(+0.98%) |
Dec 05, 2023 | 26.25 | 26.32 | 26.06 | 26.17 | 572,661 | -0.19(-0.71%) |
Dec 04, 2023 | 25.99 | 26.41 | 25.99 | 26.36 | 843,066 | +0.27(+1.02%) |
Dec 01, 2023 | 25.71 | 26.33 | 25.64 | 26.09 | 1,375,183 | +0.21(+0.80%) |
Nov 30, 2023 | 25.67 | 26.17 | 25.56 | 25.88 | 1,640,514 | +0.36(+1.39%) |
Nov 29, 2023 | 25.55 | 25.79 | 25.37 | 25.53 | 1,520,862 | +0.14(+0.55%) |
Nov 28, 2023 | 25.33 | 25.60 | 25.09 | 25.39 | 909,611 | -0.07(-0.27%) |
Nov 27, 2023 | 25.25 | 25.48 | 25.11 | 25.46 | 1,019,081 | +0.08(+0.31%) |
Nov 24, 2023 | 25.44 | 25.50 | 25.28 | 25.38 | 350,416 | -0.06(-0.23%) |
Nov 22, 2023 | 25.58 | 25.63 | 25.38 | 25.44 | 795,486 | +0.04(+0.16%) |
Nov 21, 2023 | 25.60 | 25.60 | 25.35 | 25.40 | 899,568 | -0.35(-1.34%) |
Nov 20, 2023 | 25.48 | 25.85 | 25.28 | 25.74 | 822,462 | +0.18(+0.70%) |
Nov 17, 2023 | 25.67 | 25.71 | 25.45 | 25.57 | 895,465 | +0.16(+0.62%) |
Nov 16, 2023 | 25.53 | 25.78 | 25.39 | 25.41 | 780,627 | -0.11(-0.43%) |
Nov 15, 2023 | 25.11 | 25.66 | 25.06 | 25.52 | 957,810 | +0.37(+1.45%) |
Nov 14, 2023 | 24.63 | 25.35 | 24.52 | 25.15 | 1,160,296 | +1.21(+5.03%) |
Nov 13, 2023 | 23.97 | 24.08 | 23.76 | 23.94 | 679,896 | -0.26(-1.06%) |
Nov 10, 2023 | 24.05 | 24.22 | 23.78 | 24.20 | 838,222 | +0.26(+1.07%) |
Nov 09, 2023 | 24.02 | 24.43 | 23.88 | 23.94 | 951,050 | +0.05(+0.20%) |
Nov 08, 2023 | 24.02 | 24.07 | 23.75 | 23.90 | 1,726,245 | -0.22(-0.93%) |
Nov 07, 2023 | 24.32 | 24.36 | 24.05 | 24.12 | 726,498 | -0.33(-1.35%) |
Nov 06, 2023 | 24.38 | 24.50 | 24.13 | 24.45 | 812,879 | +0.03(+0.12%) |
Nov 03, 2023 | 24.58 | 24.87 | 24.32 | 24.42 | 1,184,584 | +0.24(+1.01%) |
Nov 02, 2023 | 23.45 | 24.34 | 23.32 | 24.18 | 1,403,862 | +0.68(+2.90%) |
Nov 01, 2023 | 23.71 | 23.80 | 22.64 | 23.50 | 1,916,111 | +1.06(+4.72%) |
Oct 31, 2023 | 22.39 | 22.66 | 22.15 | 22.44 | 1,118,946 | +0.12(+0.52%) |
Oct 30, 2023 | 22.29 | 22.50 | 22.13 | 22.32 | 969,056 | +0.34(+1.55%) |
Oct 27, 2023 | 22.33 | 22.43 | 21.90 | 21.98 | 766,990 | -0.18(-0.79%) |
Oct 26, 2023 | 21.66 | 22.25 | 21.66 | 22.15 | 1,194,529 | +0.50(+2.29%) |
Oct 25, 2023 | 22.05 | 22.11 | 21.57 | 21.66 | 941,943 | -0.58(-2.62%) |
Oct 24, 2023 | 22.29 | 22.41 | 22.06 | 22.24 | 1,229,839 | +0.10(+0.44%) |
Oct 23, 2023 | 22.33 | 22.46 | 22.06 | 22.15 | 640,755 | -0.31(-1.39%) |
Oct 20, 2023 | 22.88 | 22.91 | 22.45 | 22.46 | 958,389 | -0.41(-1.79%) |
Oct 19, 2023 | 22.88 | 23.11 | 22.70 | 22.86 | 1,131,701 | -0.13(-0.55%) |
Oct 18, 2023 | 22.92 | 23.15 | 22.70 | 22.99 | 767,402 | -0.25(-1.09%) |
Oct 17, 2023 | 22.83 | 23.57 | 22.70 | 23.24 | 1,132,972 | +0.19(+0.84%) |
Oct 16, 2023 | 23.14 | 23.49 | 23.02 | 23.05 | 942,374 | +0.17(+0.72%) |
Oct 13, 2023 | 23.40 | 23.51 | 22.78 | 22.88 | 813,262 | -0.45(-1.92%) |
Oct 12, 2023 | 24.03 | 24.03 | 23.22 | 23.33 | 936,968 | -0.66(-2.76%) |
Oct 11, 2023 | 23.97 | 24.24 | 23.60 | 23.99 | 1,148,052 | +0.03(+0.12%) |
Oct 10, 2023 | 24.09 | 24.26 | 23.92 | 23.96 | 1,450,935 | -0.09(-0.36%) |
Oct 09, 2023 | 23.50 | 24.15 | 23.50 | 24.05 | 683,491 | +0.33(+1.39%) |
Oct 06, 2023 | 23.28 | 23.85 | 23.27 | 23.72 | 637,241 | +0.16(+0.66%) |
Oct 05, 2023 | 23.38 | 23.66 | 23.05 | 23.57 | 741,529 | +0.21(+0.92%) |
Oct 04, 2023 | 23.07 | 23.36 | 22.95 | 23.35 | 1,489,343 | +0.25(+1.09%) |
Oct 03, 2023 | 24.11 | 24.23 | 23.08 | 23.10 | 1,160,433 | -1.50(-6.09%) |