Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.80 | 39.46 | 38.62 | 39.32 | 471,975 | +0.55(+1.42%) |
May 30, 2024 | 37.86 | 38.88 | 37.86 | 38.77 | 231,010 | +1.08(+2.87%) |
May 29, 2024 | 37.62 | 38.05 | 37.22 | 37.69 | 200,454 | -0.22(-0.58%) |
May 28, 2024 | 38.44 | 38.44 | 37.70 | 37.91 | 176,022 | -0.33(-0.86%) |
May 24, 2024 | 38.22 | 38.35 | 37.96 | 38.24 | 120,187 | +0.30(+0.79%) |
May 23, 2024 | 38.31 | 38.34 | 37.86 | 37.94 | 172,516 | -0.37(-0.97%) |
May 22, 2024 | 38.44 | 38.67 | 37.88 | 38.31 | 209,367 | -0.12(-0.31%) |
May 21, 2024 | 37.75 | 38.62 | 37.75 | 38.43 | 247,569 | +0.54(+1.43%) |
May 20, 2024 | 37.56 | 38.19 | 37.52 | 37.89 | 212,582 | +0.18(+0.48%) |
May 17, 2024 | 37.67 | 37.92 | 37.42 | 37.71 | 317,172 | +0.12(+0.32%) |
May 16, 2024 | 37.72 | 37.73 | 37.18 | 37.59 | 144,174 | -0.16(-0.42%) |
May 15, 2024 | 37.60 | 38.04 | 37.51 | 37.75 | 150,823 | +0.36(+0.96%) |
May 14, 2024 | 38.00 | 38.06 | 37.33 | 37.39 | 219,030 | -0.21(-0.56%) |
May 13, 2024 | 38.73 | 38.92 | 37.60 | 37.60 | 226,757 | -1.05(-2.72%) |
May 10, 2024 | 37.66 | 38.66 | 37.49 | 38.65 | 270,382 | +1.11(+2.96%) |
May 09, 2024 | 37.63 | 37.68 | 37.35 | 37.54 | 191,791 | +0.01(+0.03%) |
May 08, 2024 | 37.72 | 38.06 | 37.49 | 37.53 | 202,138 | -0.33(-0.87%) |
May 07, 2024 | 37.67 | 38.31 | 37.67 | 37.86 | 280,919 | +0.29(+0.77%) |
May 06, 2024 | 37.00 | 37.69 | 36.99 | 37.57 | 216,970 | +0.74(+2.01%) |
May 03, 2024 | 36.68 | 36.87 | 36.38 | 36.83 | 209,498 | +0.35(+0.96%) |
May 02, 2024 | 35.79 | 36.52 | 35.79 | 36.48 | 246,697 | +0.99(+2.79%) |
May 01, 2024 | 35.65 | 35.80 | 35.12 | 35.49 | 379,577 | -0.14(-0.39%) |
Apr 30, 2024 | 36.25 | 36.38 | 35.62 | 35.63 | 373,075 | -0.71(-1.95%) |
Apr 29, 2024 | 36.27 | 36.52 | 36.20 | 36.34 | 190,384 | +0.20(+0.55%) |
Apr 26, 2024 | 35.95 | 36.44 | 35.95 | 36.14 | 237,094 | +0.11(+0.31%) |
Apr 25, 2024 | 35.83 | 36.12 | 35.47 | 36.03 | 308,336 | -0.14(-0.39%) |
Apr 24, 2024 | 35.94 | 36.40 | 35.85 | 36.17 | 237,172 | +0.13(+0.36%) |
Apr 23, 2024 | 35.24 | 36.26 | 35.24 | 36.04 | 285,113 | +0.80(+2.27%) |
Apr 22, 2024 | 35.14 | 35.53 | 35.07 | 35.24 | 251,924 | +0.22(+0.63%) |
Apr 19, 2024 | 34.64 | 35.18 | 34.64 | 35.02 | 411,195 | +0.27(+0.78%) |
Apr 18, 2024 | 34.76 | 35.00 | 34.60 | 34.75 | 453,912 | +0.00(+0.00%) |
Apr 17, 2024 | 35.13 | 35.20 | 34.59 | 34.75 | 300,970 | -0.17(-0.49%) |
Apr 16, 2024 | 35.01 | 35.34 | 34.84 | 34.92 | 346,072 | -0.14(-0.40%) |
Apr 15, 2024 | 35.22 | 35.44 | 34.69 | 35.06 | 440,096 | +0.02(+0.06%) |
Apr 12, 2024 | 35.08 | 35.46 | 34.96 | 35.04 | 247,933 | -0.28(-0.79%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.87 | 35.32 | 184,133 | +0.35(+1.00%) |
Apr 10, 2024 | 34.85 | 35.08 | 34.60 | 34.97 | 250,249 | -0.25(-0.71%) |
Apr 09, 2024 | 35.50 | 35.67 | 35.01 | 35.22 | 183,645 | -0.23(-0.65%) |
Apr 08, 2024 | 35.40 | 35.59 | 35.34 | 35.45 | 121,673 | +0.26(+0.74%) |
Apr 05, 2024 | 34.87 | 35.42 | 34.87 | 35.19 | 226,251 | +0.36(+1.03%) |
Apr 04, 2024 | 35.19 | 35.37 | 34.69 | 34.83 | 264,403 | -0.12(-0.34%) |
Apr 03, 2024 | 34.80 | 35.28 | 34.80 | 34.95 | 233,013 | +0.04(+0.11%) |
Apr 02, 2024 | 35.20 | 35.27 | 34.47 | 34.91 | 480,642 | -0.59(-1.66%) |
Apr 01, 2024 | 35.91 | 35.91 | 35.35 | 35.50 | 260,140 | -0.16(-0.45%) |
Mar 28, 2024 | 35.47 | 35.91 | 35.41 | 35.66 | 362,711 | +0.17(+0.48%) |
Mar 27, 2024 | 35.61 | 35.79 | 35.23 | 35.49 | 271,003 | +0.10(+0.28%) |
Mar 26, 2024 | 35.40 | 35.74 | 35.30 | 35.39 | 323,000 | +0.14(+0.40%) |
Mar 25, 2024 | 35.26 | 35.60 | 35.17 | 35.25 | 308,822 | +0.10(+0.28%) |
Mar 22, 2024 | 35.22 | 35.92 | 34.97 | 35.15 | 408,606 | +0.38(+1.09%) |
Mar 21, 2024 | 33.07 | 35.11 | 32.28 | 34.77 | 863,465 | -0.34(-0.97%) |
Mar 20, 2024 | 34.75 | 35.43 | 34.63 | 35.11 | 451,410 | +0.43(+1.24%) |
Mar 19, 2024 | 34.34 | 34.97 | 34.34 | 34.68 | 970,024 | +0.30(+0.87%) |
Mar 18, 2024 | 34.31 | 34.76 | 34.23 | 34.38 | 309,900 | +0.08(+0.23%) |
Mar 15, 2024 | 32.92 | 34.84 | 32.92 | 34.30 | 804,877 | +1.30(+3.94%) |
Mar 14, 2024 | 33.07 | 33.18 | 32.77 | 33.00 | 214,923 | -0.21(-0.63%) |
Mar 13, 2024 | 33.13 | 33.38 | 32.95 | 33.21 | 172,179 | +0.02(+0.06%) |
Mar 12, 2024 | 33.07 | 33.39 | 32.93 | 33.19 | 177,870 | +0.04(+0.12%) |
Mar 11, 2024 | 33.45 | 33.45 | 32.76 | 33.15 | 110,996 | -0.44(-1.31%) |
Mar 08, 2024 | 33.59 | 33.74 | 33.33 | 33.59 | 122,914 | +0.24(+0.72%) |
Mar 07, 2024 | 33.27 | 33.62 | 33.26 | 33.35 | 149,441 | +0.38(+1.15%) |
Mar 06, 2024 | 32.57 | 32.98 | 32.31 | 32.97 | 160,508 | +0.65(+2.01%) |
Mar 05, 2024 | 32.60 | 32.84 | 32.07 | 32.32 | 150,828 | -0.45(-1.37%) |
Mar 04, 2024 | 32.84 | 33.59 | 32.68 | 32.77 | 250,152 | -0.28(-0.85%) |
Mar 01, 2024 | 33.57 | 33.66 | 32.95 | 33.05 | 294,533 | -0.66(-1.96%) |
Feb 29, 2024 | 33.93 | 33.96 | 33.61 | 33.71 | 225,566 | +0.12(+0.36%) |
Feb 28, 2024 | 33.53 | 33.97 | 33.50 | 33.59 | 146,993 | -0.21(-0.62%) |
Feb 27, 2024 | 33.87 | 34.31 | 33.68 | 33.80 | 173,937 | +0.11(+0.33%) |
Feb 26, 2024 | 33.56 | 33.80 | 33.41 | 33.69 | 143,251 | +0.00(+0.00%) |
Feb 23, 2024 | 33.93 | 34.09 | 33.59 | 33.69 | 139,378 | -0.18(-0.53%) |
Feb 22, 2024 | 33.16 | 33.90 | 33.08 | 33.87 | 229,184 | +0.70(+2.11%) |
Feb 21, 2024 | 33.03 | 33.17 | 32.90 | 33.17 | 207,811 | +0.06(+0.18%) |
Feb 20, 2024 | 32.92 | 33.38 | 32.86 | 33.11 | 293,044 | -0.20(-0.60%) |
Feb 16, 2024 | 32.48 | 33.34 | 32.30 | 33.31 | 327,498 | +0.74(+2.27%) |
Feb 15, 2024 | 32.72 | 33.20 | 32.51 | 32.57 | 401,007 | -0.04(-0.12%) |
Feb 14, 2024 | 31.71 | 32.65 | 31.57 | 32.61 | 353,570 | +1.24(+3.95%) |
Feb 13, 2024 | 30.81 | 31.42 | 30.77 | 31.37 | 453,824 | -0.08(-0.25%) |
Feb 12, 2024 | 30.84 | 31.56 | 30.80 | 31.45 | 417,826 | +0.61(+1.98%) |
Feb 09, 2024 | 30.54 | 31.06 | 30.43 | 30.84 | 323,708 | -0.54(-1.72%) |
Feb 08, 2024 | 31.34 | 31.54 | 31.14 | 31.38 | 199,912 | +0.01(+0.03%) |
Feb 07, 2024 | 31.75 | 31.92 | 31.36 | 31.37 | 158,484 | -0.33(-1.04%) |
Feb 06, 2024 | 31.13 | 31.74 | 31.04 | 31.70 | 157,165 | +0.42(+1.34%) |
Feb 05, 2024 | 31.34 | 31.52 | 31.03 | 31.28 | 154,335 | -0.46(-1.45%) |
Feb 02, 2024 | 31.19 | 32.11 | 31.19 | 31.74 | 191,201 | +0.25(+0.79%) |
Feb 01, 2024 | 31.46 | 31.52 | 30.96 | 31.49 | 197,943 | +0.26(+0.83%) |
Jan 31, 2024 | 32.12 | 32.35 | 31.50 | 31.23 | 279,080 | -0.86(-2.68%) |
Jan 30, 2024 | 31.75 | 32.44 | 31.75 | 32.09 | 289,493 | +0.18(+0.56%) |
Jan 29, 2024 | 31.56 | 32.04 | 31.56 | 31.91 | 165,055 | +0.21(+0.66%) |
Jan 26, 2024 | 31.98 | 32.45 | 31.57 | 31.70 | 301,897 | -0.11(-0.35%) |
Jan 25, 2024 | 31.62 | 32.57 | 31.57 | 31.81 | 301,226 | +0.58(+1.86%) |
Jan 24, 2024 | 31.33 | 31.33 | 30.46 | 31.23 | 286,712 | +0.21(+0.68%) |
Jan 23, 2024 | 30.65 | 31.14 | 30.40 | 31.02 | 359,045 | +0.74(+2.44%) |
Jan 22, 2024 | 30.20 | 30.56 | 30.09 | 30.28 | 257,366 | +0.34(+1.14%) |
Jan 19, 2024 | 29.81 | 30.00 | 29.42 | 29.94 | 185,833 | +0.26(+0.88%) |
Jan 18, 2024 | 29.37 | 29.70 | 29.24 | 29.68 | 196,216 | +0.31(+1.06%) |
Jan 17, 2024 | 28.97 | 29.42 | 28.97 | 29.37 | 144,754 | +0.07(+0.24%) |
Jan 16, 2024 | 29.11 | 29.51 | 29.04 | 29.30 | 136,755 | +0.00(+0.00%) |
Jan 12, 2024 | 29.83 | 29.83 | 29.03 | 29.30 | 142,432 | -0.07(-0.24%) |
Jan 11, 2024 | 29.08 | 29.41 | 28.93 | 29.37 | 271,277 | +0.24(+0.82%) |
Jan 10, 2024 | 28.76 | 29.17 | 28.73 | 29.13 | 203,011 | +0.26(+0.90%) |
Jan 09, 2024 | 28.44 | 28.88 | 28.25 | 28.87 | 173,513 | +0.02(+0.07%) |
Jan 08, 2024 | 28.64 | 28.86 | 28.45 | 28.85 | 220,998 | +0.14(+0.49%) |
Jan 05, 2024 | 29.10 | 29.45 | 28.70 | 28.71 | 217,757 | -0.65(-2.21%) |
Jan 04, 2024 | 29.56 | 29.61 | 29.20 | 29.36 | 243,206 | +0.05(+0.17%) |
Jan 03, 2024 | 30.52 | 30.52 | 29.27 | 29.31 | 363,971 | -1.27(-4.15%) |
Jan 02, 2024 | 30.80 | 30.95 | 30.40 | 30.58 | 276,113 | -0.51(-1.64%) |
Dec 29, 2023 | 31.63 | 31.70 | 31.06 | 31.09 | 198,531 | -0.61(-1.92%) |
Dec 28, 2023 | 32.33 | 32.33 | 31.37 | 31.70 | 248,070 | -0.73(-2.25%) |
Dec 27, 2023 | 32.36 | 32.50 | 32.13 | 32.43 | 201,354 | -0.03(-0.09%) |
Dec 26, 2023 | 32.60 | 32.61 | 32.27 | 32.46 | 210,328 | -0.34(-1.04%) |
Dec 22, 2023 | 32.30 | 32.80 | 32.12 | 32.80 | 305,179 | +0.73(+2.28%) |
Dec 21, 2023 | 31.61 | 32.20 | 31.03 | 32.07 | 471,670 | +1.15(+3.72%) |
Dec 20, 2023 | 32.16 | 32.94 | 29.47 | 30.92 | 840,703 | +0.64(+2.11%) |
Dec 19, 2023 | 29.95 | 30.46 | 29.86 | 30.28 | 367,898 | +0.53(+1.78%) |
Dec 18, 2023 | 29.69 | 29.96 | 29.07 | 29.75 | 370,355 | +0.15(+0.51%) |
Dec 15, 2023 | 29.56 | 29.74 | 29.28 | 29.60 | 1,175,342 | +0.12(+0.41%) |
Dec 14, 2023 | 29.45 | 29.75 | 29.04 | 29.48 | 343,643 | +0.43(+1.48%) |
Dec 13, 2023 | 28.49 | 29.15 | 28.30 | 29.05 | 385,367 | +0.64(+2.25%) |
Dec 12, 2023 | 28.69 | 28.90 | 28.24 | 28.41 | 380,761 | -0.17(-0.59%) |
Dec 11, 2023 | 28.55 | 28.77 | 28.45 | 28.58 | 263,159 | +0.10(+0.35%) |
Dec 08, 2023 | 28.47 | 28.74 | 28.33 | 28.48 | 216,441 | -0.09(-0.32%) |
Dec 07, 2023 | 28.54 | 28.75 | 28.39 | 28.57 | 316,505 | -0.06(-0.21%) |
Dec 06, 2023 | 28.94 | 29.31 | 28.55 | 28.63 | 382,503 | -0.07(-0.24%) |
Dec 05, 2023 | 29.02 | 29.11 | 28.44 | 28.70 | 418,026 | -0.30(-1.03%) |
Dec 04, 2023 | 27.94 | 29.01 | 27.94 | 29.00 | 382,054 | +0.85(+3.02%) |
Dec 01, 2023 | 27.26 | 28.25 | 27.26 | 28.15 | 276,649 | +0.85(+3.11%) |
Nov 30, 2023 | 27.38 | 27.45 | 27.11 | 27.30 | 386,967 | +0.05(+0.18%) |
Nov 29, 2023 | 27.30 | 27.55 | 27.16 | 27.25 | 325,569 | +0.17(+0.63%) |
Nov 28, 2023 | 27.82 | 27.82 | 27.06 | 27.08 | 219,012 | -0.74(-2.66%) |
Nov 27, 2023 | 27.78 | 27.97 | 27.50 | 27.82 | 572,994 | -0.14(-0.50%) |
Nov 24, 2023 | 27.89 | 28.04 | 27.84 | 27.96 | 79,309 | +0.11(+0.39%) |
Nov 22, 2023 | 27.96 | 28.21 | 27.85 | 27.85 | 141,245 | +0.07(+0.25%) |
Nov 21, 2023 | 28.06 | 28.16 | 27.77 | 27.78 | 183,499 | -0.45(-1.59%) |
Nov 20, 2023 | 28.53 | 28.62 | 28.20 | 28.23 | 203,403 | -0.17(-0.60%) |
Nov 17, 2023 | 28.58 | 28.66 | 28.15 | 28.40 | 632,593 | +0.09(+0.32%) |
Nov 16, 2023 | 28.63 | 28.83 | 28.15 | 28.31 | 291,545 | -0.32(-1.12%) |
Nov 15, 2023 | 29.13 | 29.26 | 28.60 | 28.63 | 614,648 | -0.51(-1.75%) |
Nov 14, 2023 | 29.00 | 29.15 | 28.62 | 29.14 | 547,671 | +0.74(+2.61%) |
Nov 13, 2023 | 28.06 | 28.55 | 27.93 | 28.40 | 316,041 | +0.37(+1.32%) |
Nov 10, 2023 | 28.16 | 28.30 | 27.95 | 28.03 | 365,779 | +0.06(+0.21%) |
Nov 09, 2023 | 28.14 | 28.17 | 27.77 | 27.97 | 265,069 | +0.06(+0.21%) |
Nov 08, 2023 | 27.97 | 28.30 | 27.81 | 27.91 | 197,571 | -0.08(-0.29%) |
Nov 07, 2023 | 27.80 | 28.05 | 27.65 | 27.99 | 280,384 | +0.00(+0.00%) |
Nov 06, 2023 | 27.96 | 28.13 | 27.66 | 27.99 | 274,962 | -0.07(-0.25%) |
Nov 03, 2023 | 28.42 | 28.72 | 28.04 | 28.06 | 433,856 | -0.12(-0.43%) |
Nov 02, 2023 | 28.57 | 28.90 | 28.09 | 28.18 | 692,445 | -0.07(-0.25%) |
Nov 01, 2023 | 28.22 | 28.40 | 27.92 | 28.25 | 267,709 | -0.05(-0.18%) |
Oct 31, 2023 | 28.46 | 28.54 | 28.03 | 28.30 | 347,878 | -0.21(-0.74%) |
Oct 30, 2023 | 28.69 | 28.86 | 28.44 | 28.51 | 227,472 | +0.08(+0.28%) |
Oct 27, 2023 | 28.93 | 29.15 | 28.40 | 28.43 | 261,847 | -0.47(-1.63%) |
Oct 26, 2023 | 29.07 | 29.08 | 28.59 | 28.90 | 486,717 | +0.06(+0.21%) |
Oct 25, 2023 | 28.46 | 28.88 | 28.11 | 28.84 | 971,175 | +0.59(+2.09%) |
Oct 24, 2023 | 28.44 | 28.81 | 28.14 | 28.25 | 302,064 | -0.03(-0.11%) |
Oct 23, 2023 | 28.25 | 28.60 | 28.14 | 28.28 | 443,047 | +0.16(+0.57%) |
Oct 20, 2023 | 28.92 | 29.03 | 28.08 | 28.12 | 399,019 | -0.63(-2.19%) |
Oct 19, 2023 | 28.88 | 29.21 | 28.42 | 28.75 | 611,491 | -0.25(-0.86%) |
Oct 18, 2023 | 29.68 | 30.00 | 28.89 | 29.00 | 863,360 | -0.75(-2.52%) |
Oct 17, 2023 | 25.86 | 30.22 | 25.69 | 29.75 | 1,064,056 | +3.76(+14.47%) |
Oct 16, 2023 | 26.05 | 26.39 | 25.65 | 25.99 | 237,594 | +0.09(+0.35%) |
Oct 13, 2023 | 26.42 | 26.42 | 25.80 | 25.90 | 299,353 | -0.44(-1.67%) |
Oct 12, 2023 | 27.14 | 27.14 | 25.76 | 26.34 | 314,019 | -0.75(-2.77%) |
Oct 11, 2023 | 26.64 | 27.17 | 26.64 | 27.09 | 283,957 | +0.38(+1.42%) |
Oct 10, 2023 | 26.76 | 27.36 | 26.69 | 26.71 | 936,297 | -0.05(-0.19%) |
Oct 09, 2023 | 26.54 | 27.05 | 26.43 | 26.76 | 334,300 | +0.20(+0.75%) |
Oct 06, 2023 | 27.05 | 27.23 | 26.47 | 26.56 | 436,019 | -0.59(-2.17%) |
Oct 05, 2023 | 27.30 | 27.57 | 27.14 | 27.15 | 274,815 | -0.15(-0.55%) |
Oct 04, 2023 | 26.72 | 27.31 | 26.57 | 27.30 | 316,870 | +0.64(+2.40%) |
Oct 03, 2023 | 26.73 | 27.09 | 26.59 | 26.66 | 205,830 | -0.08(-0.30%) |