Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.02 | 31.21 | 30.63 | 31.00 | 135,227 | -0.11(-0.35%) |
May 30, 2024 | 30.61 | 31.13 | 30.61 | 31.11 | 55,936 | +0.58(+1.90%) |
May 29, 2024 | 30.52 | 30.64 | 30.49 | 30.53 | 27,697 | -0.37(-1.20%) |
May 28, 2024 | 31.02 | 31.14 | 30.82 | 30.90 | 40,083 | +0.04(+0.13%) |
May 24, 2024 | 30.54 | 30.89 | 30.54 | 30.86 | 20,557 | +0.58(+1.92%) |
May 23, 2024 | 31.03 | 31.04 | 30.21 | 30.28 | 74,873 | -0.79(-2.56%) |
May 22, 2024 | 31.08 | 31.26 | 30.93 | 31.07 | 32,709 | -0.23(-0.75%) |
May 21, 2024 | 31.26 | 31.52 | 31.18 | 31.31 | 50,564 | -0.25(-0.79%) |
May 20, 2024 | 31.69 | 31.73 | 31.50 | 31.56 | 45,208 | -0.16(-0.50%) |
May 17, 2024 | 31.61 | 31.81 | 31.43 | 31.72 | 17,166 | +0.00(+0.00%) |
May 16, 2024 | 31.82 | 31.92 | 31.72 | 31.72 | 24,813 | -0.33(-1.03%) |
May 15, 2024 | 32.40 | 32.40 | 31.82 | 32.05 | 33,848 | -0.18(-0.56%) |
May 14, 2024 | 31.86 | 32.33 | 31.86 | 32.23 | 60,368 | +0.77(+2.45%) |
May 13, 2024 | 31.20 | 31.81 | 31.20 | 31.46 | 53,806 | +0.38(+1.22%) |
May 10, 2024 | 31.47 | 31.50 | 31.01 | 31.08 | 74,830 | -0.36(-1.15%) |
May 09, 2024 | 31.26 | 31.49 | 31.22 | 31.44 | 49,393 | +0.37(+1.19%) |
May 08, 2024 | 30.90 | 31.15 | 30.79 | 31.07 | 59,500 | -0.20(-0.64%) |
May 07, 2024 | 31.58 | 31.58 | 31.23 | 31.27 | 26,287 | -0.47(-1.48%) |
May 06, 2024 | 31.54 | 31.84 | 31.54 | 31.74 | 36,080 | +0.36(+1.15%) |
May 03, 2024 | 31.41 | 31.52 | 31.17 | 31.38 | 40,010 | +0.35(+1.13%) |
May 02, 2024 | 30.63 | 31.23 | 30.32 | 31.03 | 85,322 | +1.25(+4.20%) |
May 01, 2024 | 29.59 | 30.35 | 29.59 | 29.78 | 50,600 | +0.15(+0.51%) |
Apr 30, 2024 | 29.81 | 29.95 | 29.62 | 29.63 | 37,631 | -0.72(-2.38%) |
Apr 29, 2024 | 30.07 | 30.49 | 30.03 | 30.35 | 87,220 | +0.71(+2.40%) |
Apr 26, 2024 | 29.37 | 29.64 | 29.37 | 29.64 | 42,602 | +0.64(+2.21%) |
Apr 25, 2024 | 28.73 | 29.03 | 28.67 | 29.00 | 48,300 | -0.21(-0.72%) |
Apr 24, 2024 | 29.36 | 29.46 | 29.06 | 29.21 | 36,996 | +0.16(+0.55%) |
Apr 23, 2024 | 28.71 | 29.17 | 28.71 | 29.05 | 43,453 | +0.16(+0.55%) |
Apr 22, 2024 | 28.69 | 28.98 | 28.47 | 28.89 | 31,411 | +0.10(+0.35%) |
Apr 19, 2024 | 28.89 | 29.07 | 28.71 | 28.79 | 41,005 | -0.31(-1.07%) |
Apr 18, 2024 | 29.23 | 29.40 | 29.02 | 29.10 | 104,803 | +0.04(+0.14%) |
Apr 17, 2024 | 29.19 | 29.32 | 28.91 | 29.06 | 64,435 | +0.12(+0.41%) |
Apr 16, 2024 | 29.00 | 29.16 | 28.86 | 28.94 | 40,196 | -0.47(-1.60%) |
Apr 15, 2024 | 30.23 | 30.23 | 29.35 | 29.41 | 45,216 | -0.61(-2.03%) |
Apr 12, 2024 | 30.44 | 30.47 | 29.98 | 30.02 | 48,864 | -0.89(-2.88%) |
Apr 11, 2024 | 31.07 | 31.18 | 30.61 | 30.91 | 41,880 | +0.09(+0.29%) |
Apr 10, 2024 | 30.89 | 31.04 | 30.67 | 30.82 | 46,888 | -0.72(-2.28%) |
Apr 09, 2024 | 31.36 | 31.64 | 31.28 | 31.54 | 41,880 | +0.34(+1.09%) |
Apr 08, 2024 | 30.97 | 31.31 | 30.97 | 31.20 | 141,488 | +0.49(+1.60%) |
Apr 05, 2024 | 30.60 | 30.90 | 30.55 | 30.71 | 110,877 | +0.02(+0.07%) |
Apr 04, 2024 | 31.35 | 31.49 | 30.68 | 30.69 | 36,258 | -0.25(-0.81%) |
Apr 03, 2024 | 30.60 | 31.02 | 30.60 | 30.94 | 40,763 | +0.14(+0.45%) |
Apr 02, 2024 | 30.92 | 30.92 | 30.69 | 30.80 | 40,665 | -0.49(-1.57%) |
Apr 01, 2024 | 31.54 | 31.64 | 31.21 | 31.29 | 36,642 | -0.14(-0.45%) |
Mar 28, 2024 | 31.57 | 31.74 | 31.43 | 31.43 | 58,971 | -0.13(-0.41%) |
Mar 27, 2024 | 31.22 | 31.61 | 31.07 | 31.56 | 38,575 | +0.23(+0.73%) |
Mar 26, 2024 | 31.61 | 31.61 | 31.33 | 31.33 | 49,825 | -0.10(-0.32%) |
Mar 25, 2024 | 31.31 | 31.77 | 31.31 | 31.43 | 53,940 | +0.04(+0.13%) |
Mar 22, 2024 | 31.52 | 31.55 | 31.38 | 31.39 | 37,527 | -0.35(-1.10%) |
Mar 21, 2024 | 31.82 | 31.99 | 31.74 | 31.74 | 57,177 | -0.19(-0.60%) |
Mar 20, 2024 | 31.43 | 32.06 | 31.43 | 31.93 | 52,828 | +0.47(+1.49%) |
Mar 19, 2024 | 31.45 | 31.61 | 31.24 | 31.46 | 46,959 | -0.11(-0.35%) |
Mar 18, 2024 | 31.82 | 31.82 | 31.51 | 31.57 | 59,146 | +0.21(+0.67%) |
Mar 15, 2024 | 31.35 | 31.58 | 31.21 | 31.36 | 44,436 | +0.02(+0.06%) |
Mar 14, 2024 | 32.05 | 32.05 | 31.17 | 31.34 | 43,690 | -0.86(-2.67%) |
Mar 13, 2024 | 32.27 | 32.54 | 32.16 | 32.20 | 81,999 | -0.30(-0.92%) |
Mar 12, 2024 | 32.37 | 32.58 | 32.17 | 32.50 | 60,058 | +0.61(+1.91%) |
Mar 11, 2024 | 31.76 | 32.08 | 31.76 | 31.89 | 73,273 | +0.26(+0.82%) |
Mar 08, 2024 | 31.87 | 32.30 | 31.63 | 31.63 | 58,273 | -0.23(-0.72%) |
Mar 07, 2024 | 31.66 | 31.91 | 31.50 | 31.86 | 63,366 | +0.28(+0.89%) |
Mar 06, 2024 | 31.58 | 31.81 | 31.44 | 31.58 | 70,190 | +0.50(+1.61%) |
Mar 05, 2024 | 31.29 | 31.40 | 31.01 | 31.08 | 92,654 | -0.56(-1.77%) |
Mar 04, 2024 | 32.02 | 32.02 | 31.61 | 31.64 | 79,991 | -1.01(-3.09%) |
Mar 01, 2024 | 32.41 | 32.72 | 32.22 | 32.65 | 53,044 | +0.19(+0.59%) |
Feb 29, 2024 | 32.34 | 32.67 | 32.15 | 32.46 | 51,232 | +0.55(+1.72%) |
Feb 28, 2024 | 31.76 | 32.07 | 31.72 | 31.91 | 54,459 | -0.07(-0.22%) |
Feb 27, 2024 | 31.93 | 32.07 | 31.90 | 31.98 | 60,623 | +0.49(+1.56%) |
Feb 26, 2024 | 31.14 | 31.64 | 31.14 | 31.49 | 119,539 | +0.63(+2.04%) |
Feb 23, 2024 | 31.05 | 31.08 | 30.68 | 30.86 | 89,624 | -0.28(-0.90%) |
Feb 22, 2024 | 31.50 | 31.50 | 30.91 | 31.14 | 70,787 | -0.17(-0.54%) |
Feb 21, 2024 | 31.25 | 31.50 | 31.15 | 31.31 | 41,040 | +0.26(+0.84%) |
Feb 20, 2024 | 31.35 | 31.48 | 30.90 | 31.05 | 76,908 | -0.63(-1.99%) |
Feb 16, 2024 | 31.71 | 31.93 | 31.63 | 31.68 | 64,057 | +0.20(+0.64%) |
Feb 15, 2024 | 31.06 | 31.53 | 31.06 | 31.48 | 35,846 | +0.58(+1.88%) |
Feb 14, 2024 | 30.65 | 31.00 | 30.62 | 30.90 | 47,407 | +0.66(+2.18%) |
Feb 13, 2024 | 30.58 | 30.58 | 30.10 | 30.24 | 68,147 | -1.16(-3.69%) |
Feb 12, 2024 | 30.99 | 31.64 | 30.95 | 31.40 | 57,910 | +0.36(+1.16%) |
Feb 09, 2024 | 30.98 | 31.11 | 30.75 | 31.04 | 40,788 | +0.19(+0.62%) |
Feb 08, 2024 | 30.58 | 30.89 | 30.43 | 30.85 | 57,513 | +0.36(+1.18%) |
Feb 07, 2024 | 30.62 | 30.66 | 30.42 | 30.49 | 32,077 | +0.05(+0.16%) |
Feb 06, 2024 | 29.74 | 30.45 | 29.74 | 30.44 | 55,074 | +0.84(+2.84%) |
Feb 05, 2024 | 29.79 | 29.79 | 29.41 | 29.60 | 53,691 | -0.57(-1.89%) |
Feb 02, 2024 | 30.20 | 30.33 | 29.99 | 30.17 | 81,006 | -0.29(-0.95%) |
Feb 01, 2024 | 30.36 | 30.51 | 29.94 | 30.46 | 50,385 | +0.52(+1.74%) |
Jan 31, 2024 | 30.32 | 30.68 | 29.94 | 29.94 | 45,092 | -0.48(-1.58%) |
Jan 30, 2024 | 30.53 | 30.70 | 30.37 | 30.42 | 50,091 | -0.38(-1.23%) |
Jan 29, 2024 | 29.99 | 30.81 | 29.88 | 30.80 | 206,452 | +0.72(+2.39%) |
Jan 26, 2024 | 30.06 | 30.35 | 30.06 | 30.08 | 47,107 | +0.22(+0.74%) |
Jan 25, 2024 | 30.09 | 30.09 | 29.69 | 29.86 | 65,890 | -0.37(-1.22%) |
Jan 24, 2024 | 30.88 | 31.00 | 30.22 | 30.23 | 56,495 | -0.12(-0.40%) |
Jan 23, 2024 | 30.31 | 30.75 | 30.14 | 30.35 | 59,499 | +0.40(+1.34%) |
Jan 22, 2024 | 29.60 | 30.20 | 29.55 | 29.95 | 67,678 | -0.08(-0.27%) |
Jan 19, 2024 | 29.92 | 30.10 | 29.57 | 30.03 | 76,175 | -0.27(-0.89%) |
Jan 18, 2024 | 30.51 | 30.76 | 29.96 | 30.30 | 100,795 | +0.04(+0.13%) |
Jan 17, 2024 | 30.30 | 30.37 | 30.05 | 30.26 | 71,874 | -0.81(-2.61%) |
Jan 16, 2024 | 31.57 | 31.57 | 31.00 | 31.07 | 91,103 | -1.09(-3.39%) |
Jan 12, 2024 | 32.79 | 32.96 | 32.16 | 32.16 | 77,467 | -0.77(-2.34%) |
Jan 11, 2024 | 33.23 | 33.38 | 32.59 | 32.93 | 47,663 | -0.16(-0.48%) |
Jan 10, 2024 | 33.22 | 33.22 | 32.97 | 33.09 | 54,110 | -0.27(-0.81%) |
Jan 09, 2024 | 33.58 | 33.62 | 33.30 | 33.36 | 43,174 | -0.62(-1.82%) |
Jan 08, 2024 | 33.59 | 34.04 | 33.50 | 33.98 | 39,450 | +0.09(+0.27%) |
Jan 05, 2024 | 33.95 | 34.31 | 33.80 | 33.89 | 29,781 | -0.16(-0.47%) |
Jan 04, 2024 | 33.75 | 34.30 | 33.75 | 34.05 | 34,732 | +0.18(+0.53%) |
Jan 03, 2024 | 34.06 | 34.14 | 33.70 | 33.87 | 41,949 | -0.90(-2.59%) |
Jan 02, 2024 | 35.11 | 35.20 | 34.63 | 34.77 | 120,861 | -0.96(-2.69%) |
Dec 29, 2023 | 35.98 | 36.19 | 35.64 | 35.73 | 67,980 | -0.29(-0.81%) |
Dec 28, 2023 | 35.98 | 36.33 | 35.98 | 36.02 | 64,846 | +0.24(+0.67%) |
Dec 27, 2023 | 35.74 | 35.86 | 35.57 | 35.78 | 80,728 | +0.10(+0.28%) |
Dec 26, 2023 | 35.15 | 35.76 | 35.15 | 35.68 | 45,260 | +0.63(+1.79%) |
Dec 22, 2023 | 35.01 | 35.34 | 34.95 | 35.05 | 59,761 | -0.07(-0.19%) |
Dec 21, 2023 | 34.93 | 35.21 | 34.78 | 35.12 | 57,360 | +0.46(+1.33%) |
Dec 20, 2023 | 35.57 | 35.71 | 34.56 | 34.66 | 66,103 | -1.18(-3.30%) |
Dec 19, 2023 | 35.49 | 35.89 | 35.49 | 35.84 | 66,576 | +0.45(+1.26%) |
Dec 18, 2023 | 35.53 | 35.65 | 35.30 | 35.40 | 41,206 | +0.13(+0.37%) |
Dec 15, 2023 | 35.75 | 35.75 | 35.27 | 35.27 | 84,586 | -0.61(-1.71%) |
Dec 14, 2023 | 34.18 | 35.95 | 34.18 | 35.88 | 146,727 | +2.02(+5.97%) |
Dec 13, 2023 | 33.05 | 33.89 | 32.66 | 33.86 | 87,033 | +0.55(+1.67%) |
Dec 12, 2023 | 33.56 | 33.68 | 33.12 | 33.31 | 69,196 | -0.56(-1.67%) |
Dec 11, 2023 | 33.86 | 33.95 | 33.68 | 33.87 | 67,171 | +0.04(+0.12%) |
Dec 08, 2023 | 33.59 | 33.99 | 33.55 | 33.83 | 40,923 | +0.14(+0.41%) |
Dec 07, 2023 | 33.63 | 33.78 | 33.33 | 33.69 | 47,264 | +0.29(+0.86%) |
Dec 06, 2023 | 33.40 | 34.04 | 33.39 | 33.41 | 83,576 | +0.67(+2.06%) |
Dec 05, 2023 | 32.76 | 33.09 | 32.73 | 32.73 | 39,706 | -0.32(-0.96%) |
Dec 04, 2023 | 32.89 | 33.34 | 32.89 | 33.05 | 45,279 | -0.29(-0.86%) |
Dec 01, 2023 | 32.76 | 33.43 | 32.66 | 33.34 | 70,989 | +0.27(+0.81%) |
Nov 30, 2023 | 33.46 | 33.46 | 32.99 | 33.07 | 95,731 | -0.39(-1.15%) |
Nov 29, 2023 | 33.63 | 34.10 | 33.45 | 33.45 | 35,160 | +0.01(+0.03%) |
Nov 28, 2023 | 33.07 | 33.49 | 32.93 | 33.45 | 63,879 | +0.37(+1.11%) |
Nov 27, 2023 | 33.23 | 33.31 | 33.01 | 33.08 | 55,132 | -0.54(-1.62%) |
Nov 24, 2023 | 33.31 | 33.77 | 33.31 | 33.62 | 8,845 | +0.43(+1.28%) |
Nov 22, 2023 | 33.37 | 33.46 | 33.08 | 33.20 | 62,202 | -0.12(-0.36%) |
Nov 21, 2023 | 33.78 | 34.03 | 33.30 | 33.32 | 59,162 | -0.81(-2.38%) |
Nov 20, 2023 | 33.59 | 34.31 | 33.59 | 34.13 | 54,809 | +0.56(+1.68%) |
Nov 17, 2023 | 33.33 | 33.65 | 33.28 | 33.56 | 37,345 | +0.31(+0.92%) |
Nov 16, 2023 | 33.85 | 33.88 | 33.14 | 33.26 | 63,027 | -0.89(-2.61%) |
Nov 15, 2023 | 33.86 | 34.67 | 33.85 | 34.15 | 47,158 | +0.53(+1.59%) |
Nov 14, 2023 | 32.93 | 33.70 | 32.93 | 33.61 | 55,248 | +1.60(+5.01%) |
Nov 13, 2023 | 31.55 | 32.15 | 31.47 | 32.01 | 42,614 | +0.24(+0.75%) |
Nov 10, 2023 | 31.73 | 31.78 | 31.26 | 31.77 | 48,083 | +0.05(+0.16%) |
Nov 09, 2023 | 32.67 | 32.70 | 31.72 | 31.72 | 39,366 | -0.80(-2.47%) |
Nov 08, 2023 | 32.88 | 32.88 | 32.33 | 32.52 | 44,478 | -0.47(-1.41%) |
Nov 07, 2023 | 33.04 | 33.07 | 32.58 | 32.99 | 39,896 | -0.40(-1.19%) |
Nov 06, 2023 | 33.13 | 34.19 | 33.13 | 33.39 | 65,401 | +0.25(+0.75%) |
Nov 03, 2023 | 33.01 | 33.55 | 33.01 | 33.14 | 31,491 | +0.79(+2.45%) |
Nov 02, 2023 | 31.78 | 32.46 | 31.78 | 32.35 | 31,305 | +1.28(+4.11%) |
Nov 01, 2023 | 30.90 | 31.14 | 30.66 | 31.07 | 85,581 | +0.19(+0.61%) |
Oct 31, 2023 | 30.78 | 31.00 | 30.71 | 30.88 | 60,569 | -0.35(-1.11%) |
Oct 30, 2023 | 31.60 | 31.80 | 31.04 | 31.23 | 61,500 | +0.02(+0.06%) |
Oct 27, 2023 | 31.81 | 32.07 | 30.90 | 31.21 | 42,133 | -0.15(-0.47%) |
Oct 26, 2023 | 31.70 | 31.85 | 31.19 | 31.35 | 43,290 | -0.37(-1.16%) |
Oct 25, 2023 | 32.15 | 32.41 | 31.72 | 31.72 | 35,575 | -1.00(-3.06%) |
Oct 24, 2023 | 32.31 | 32.88 | 32.31 | 32.72 | 30,854 | +0.78(+2.45%) |
Oct 23, 2023 | 31.65 | 32.42 | 31.40 | 31.94 | 32,605 | -0.04(-0.12%) |
Oct 20, 2023 | 32.23 | 32.56 | 31.97 | 31.98 | 102,136 | -0.55(-1.71%) |
Oct 19, 2023 | 33.14 | 33.14 | 32.48 | 32.53 | 90,393 | -0.97(-2.90%) |
Oct 18, 2023 | 34.80 | 34.80 | 33.43 | 33.50 | 43,774 | -1.75(-4.97%) |
Oct 17, 2023 | 34.60 | 35.39 | 34.60 | 35.26 | 28,488 | +0.24(+0.68%) |
Oct 16, 2023 | 34.90 | 35.17 | 34.73 | 35.02 | 32,923 | +0.06(+0.17%) |
Oct 13, 2023 | 35.30 | 35.49 | 34.81 | 34.96 | 57,089 | -0.42(-1.18%) |
Oct 12, 2023 | 35.99 | 35.99 | 35.21 | 35.38 | 34,460 | -0.39(-1.08%) |
Oct 11, 2023 | 36.11 | 36.31 | 35.58 | 35.76 | 21,130 | +0.11(+0.31%) |
Oct 10, 2023 | 34.92 | 35.79 | 34.92 | 35.65 | 45,629 | +1.12(+3.24%) |
Oct 09, 2023 | 34.54 | 34.59 | 34.12 | 34.53 | 53,657 | -0.75(-2.13%) |
Oct 06, 2023 | 34.51 | 35.41 | 34.33 | 35.29 | 54,308 | +0.51(+1.45%) |
Oct 05, 2023 | 35.46 | 35.46 | 34.58 | 34.78 | 45,770 | -0.92(-2.58%) |
Oct 04, 2023 | 35.23 | 35.84 | 35.07 | 35.70 | 66,646 | +0.45(+1.26%) |
Oct 03, 2023 | 35.64 | 35.64 | 35.20 | 35.26 | 55,115 | -1.07(-2.95%) |