Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.37 | 28.45 | 27.37 | 28.41 | 184,882 | +1.12(+4.10%) |
May 30, 2024 | 27.23 | 27.46 | 27.03 | 27.29 | 106,964 | +0.31(+1.15%) |
May 29, 2024 | 27.25 | 27.30 | 26.96 | 26.98 | 87,655 | -0.56(-2.03%) |
May 28, 2024 | 27.67 | 27.86 | 27.38 | 27.54 | 78,851 | -0.09(-0.33%) |
May 24, 2024 | 27.62 | 27.67 | 27.40 | 27.63 | 74,315 | +0.18(+0.66%) |
May 23, 2024 | 27.88 | 27.88 | 27.18 | 27.45 | 109,317 | -0.33(-1.19%) |
May 22, 2024 | 27.98 | 28.02 | 27.45 | 27.78 | 101,829 | -0.19(-0.67%) |
May 21, 2024 | 28.44 | 28.81 | 27.96 | 27.97 | 55,259 | -0.50(-1.77%) |
May 20, 2024 | 29.05 | 29.16 | 28.42 | 28.47 | 77,767 | -0.61(-2.11%) |
May 17, 2024 | 29.24 | 29.28 | 28.72 | 29.09 | 66,099 | -0.12(-0.41%) |
May 16, 2024 | 29.19 | 29.79 | 28.98 | 29.20 | 151,191 | -0.14(-0.47%) |
May 15, 2024 | 29.51 | 29.51 | 28.75 | 29.34 | 100,685 | +0.17(+0.58%) |
May 14, 2024 | 29.58 | 29.79 | 29.04 | 29.17 | 102,883 | +0.11(+0.37%) |
May 13, 2024 | 28.56 | 29.21 | 28.56 | 29.07 | 128,238 | +0.83(+2.94%) |
May 10, 2024 | 28.57 | 28.89 | 27.74 | 28.23 | 124,817 | -0.35(-1.21%) |
May 09, 2024 | 28.23 | 28.80 | 28.01 | 28.58 | 110,245 | +0.33(+1.15%) |
May 08, 2024 | 28.21 | 28.56 | 28.14 | 28.25 | 71,895 | -0.12(-0.42%) |
May 07, 2024 | 29.22 | 29.63 | 28.37 | 28.37 | 116,484 | -0.77(-2.65%) |
May 06, 2024 | 28.71 | 29.65 | 28.67 | 29.14 | 161,697 | +0.76(+2.68%) |
May 03, 2024 | 28.37 | 28.64 | 27.73 | 28.38 | 148,154 | +0.19(+0.67%) |
May 02, 2024 | 28.69 | 28.98 | 26.94 | 28.20 | 276,096 | -2.46(-8.03%) |
May 01, 2024 | 30.55 | 31.16 | 30.39 | 30.66 | 100,244 | +0.21(+0.68%) |
Apr 30, 2024 | 30.65 | 30.67 | 30.31 | 30.45 | 88,164 | -0.43(-1.41%) |
Apr 29, 2024 | 30.94 | 31.31 | 30.66 | 30.88 | 62,502 | -0.06(-0.19%) |
Apr 26, 2024 | 31.33 | 31.62 | 30.85 | 30.94 | 62,112 | -0.51(-1.63%) |
Apr 25, 2024 | 31.78 | 31.78 | 31.04 | 31.46 | 80,773 | -0.72(-2.24%) |
Apr 24, 2024 | 32.27 | 32.66 | 31.86 | 32.18 | 75,427 | -0.25(-0.76%) |
Apr 23, 2024 | 31.30 | 32.46 | 31.30 | 32.43 | 95,619 | +1.29(+4.13%) |
Apr 22, 2024 | 31.04 | 31.43 | 30.75 | 31.14 | 81,302 | +0.34(+1.09%) |
Apr 19, 2024 | 29.91 | 30.88 | 29.91 | 30.81 | 81,767 | +0.74(+2.47%) |
Apr 18, 2024 | 30.05 | 30.61 | 29.95 | 30.06 | 72,900 | +0.14(+0.46%) |
Apr 17, 2024 | 30.40 | 30.62 | 29.91 | 29.93 | 94,246 | -0.17(-0.56%) |
Apr 16, 2024 | 29.95 | 30.22 | 29.66 | 30.09 | 80,929 | -0.02(-0.07%) |
Apr 15, 2024 | 30.86 | 30.86 | 29.55 | 30.11 | 102,472 | -0.21(-0.68%) |
Apr 12, 2024 | 30.64 | 30.77 | 30.24 | 30.32 | 94,295 | -0.42(-1.35%) |
Apr 11, 2024 | 30.34 | 30.77 | 30.23 | 30.74 | 83,167 | +0.50(+1.67%) |
Apr 10, 2024 | 30.98 | 31.03 | 29.96 | 30.23 | 71,939 | -1.49(-4.71%) |
Apr 09, 2024 | 31.82 | 31.93 | 31.62 | 31.72 | 48,434 | -0.09(-0.28%) |
Apr 08, 2024 | 31.54 | 32.03 | 31.39 | 31.81 | 80,333 | +0.53(+1.71%) |
Apr 05, 2024 | 31.12 | 31.39 | 30.69 | 31.28 | 81,420 | +0.00(+0.00%) |
Apr 04, 2024 | 31.68 | 31.78 | 31.24 | 31.28 | 74,088 | -0.15(-0.47%) |
Apr 03, 2024 | 31.32 | 31.60 | 31.32 | 31.43 | 63,947 | -0.03(-0.09%) |
Apr 02, 2024 | 32.40 | 32.40 | 30.68 | 31.46 | 131,184 | -1.34(-4.10%) |
Apr 01, 2024 | 33.03 | 33.58 | 32.70 | 32.80 | 102,559 | -0.93(-2.75%) |
Mar 28, 2024 | 32.87 | 33.90 | 32.87 | 33.73 | 231,762 | +1.05(+3.21%) |
Mar 27, 2024 | 32.04 | 32.89 | 32.04 | 32.68 | 60,442 | +0.80(+2.51%) |
Mar 26, 2024 | 32.33 | 32.34 | 31.81 | 31.88 | 76,769 | -0.28(-0.86%) |
Mar 25, 2024 | 32.48 | 32.57 | 32.15 | 32.16 | 79,019 | +0.55(+1.75%) |
Mar 22, 2024 | 32.32 | 32.32 | 31.58 | 31.61 | 59,073 | -0.78(-2.41%) |
Mar 21, 2024 | 32.22 | 32.88 | 32.13 | 32.39 | 124,837 | +0.26(+0.80%) |
Mar 20, 2024 | 31.16 | 32.37 | 30.95 | 32.13 | 84,839 | +0.69(+2.20%) |
Mar 19, 2024 | 30.69 | 31.51 | 30.69 | 31.44 | 110,785 | +0.85(+2.78%) |
Mar 18, 2024 | 31.06 | 31.06 | 30.49 | 30.59 | 112,848 | -0.53(-1.72%) |
Mar 15, 2024 | 30.66 | 31.69 | 30.66 | 31.12 | 372,093 | +0.45(+1.48%) |
Mar 14, 2024 | 32.04 | 32.04 | 30.34 | 30.67 | 193,327 | -1.48(-4.61%) |
Mar 13, 2024 | 32.12 | 32.70 | 32.06 | 32.15 | 142,447 | +0.21(+0.65%) |
Mar 12, 2024 | 31.97 | 32.17 | 31.70 | 31.94 | 93,977 | -0.03(-0.09%) |
Mar 11, 2024 | 32.99 | 32.99 | 31.67 | 31.97 | 144,484 | -1.19(-3.58%) |
Mar 08, 2024 | 33.05 | 33.70 | 32.74 | 33.16 | 118,168 | +0.60(+1.85%) |
Mar 07, 2024 | 32.70 | 33.02 | 32.42 | 32.55 | 71,342 | +0.24(+0.73%) |
Mar 06, 2024 | 33.73 | 33.79 | 32.12 | 32.32 | 131,355 | -0.99(-2.97%) |
Mar 05, 2024 | 33.29 | 33.98 | 33.29 | 33.31 | 99,422 | -0.12(-0.35%) |
Mar 04, 2024 | 33.69 | 34.08 | 33.34 | 33.43 | 115,650 | -0.21(-0.61%) |
Mar 01, 2024 | 33.59 | 33.87 | 32.66 | 33.63 | 114,268 | +0.03(+0.09%) |
Feb 29, 2024 | 33.78 | 34.27 | 33.42 | 33.60 | 356,004 | +0.57(+1.72%) |
Feb 28, 2024 | 33.05 | 33.55 | 32.37 | 33.03 | 140,134 | -0.72(-2.12%) |
Feb 27, 2024 | 33.33 | 34.24 | 33.33 | 33.75 | 169,338 | +0.43(+1.29%) |
Feb 26, 2024 | 31.84 | 33.40 | 31.84 | 33.32 | 145,963 | +1.22(+3.82%) |
Feb 23, 2024 | 31.96 | 32.36 | 31.31 | 32.09 | 170,832 | -0.02(-0.06%) |
Feb 22, 2024 | 33.21 | 33.69 | 30.62 | 32.11 | 335,563 | -2.26(-6.58%) |
Feb 21, 2024 | 34.18 | 34.78 | 33.94 | 34.38 | 80,251 | -0.08(-0.23%) |
Feb 20, 2024 | 34.82 | 35.04 | 34.34 | 34.46 | 117,687 | -0.96(-2.71%) |
Feb 16, 2024 | 35.46 | 35.66 | 34.89 | 35.42 | 73,328 | -0.41(-1.15%) |
Feb 15, 2024 | 35.60 | 36.30 | 35.52 | 35.83 | 110,079 | +0.60(+1.70%) |
Feb 14, 2024 | 34.99 | 35.29 | 34.41 | 35.23 | 80,782 | +0.77(+2.25%) |
Feb 13, 2024 | 34.69 | 35.35 | 34.12 | 34.46 | 93,602 | -1.25(-3.51%) |
Feb 12, 2024 | 34.41 | 36.05 | 34.41 | 35.71 | 76,888 | +1.29(+3.76%) |
Feb 09, 2024 | 33.68 | 34.62 | 33.65 | 34.42 | 81,442 | +0.77(+2.30%) |
Feb 08, 2024 | 33.21 | 33.74 | 33.21 | 33.64 | 57,492 | +0.54(+1.63%) |
Feb 07, 2024 | 33.70 | 33.70 | 32.97 | 33.10 | 55,475 | -0.53(-1.57%) |
Feb 06, 2024 | 32.97 | 33.96 | 32.97 | 33.63 | 90,322 | +0.68(+2.05%) |
Feb 05, 2024 | 33.07 | 33.26 | 32.51 | 32.96 | 115,833 | -0.48(-1.44%) |
Feb 02, 2024 | 33.32 | 33.74 | 33.05 | 33.44 | 73,875 | -0.36(-1.07%) |
Feb 01, 2024 | 33.46 | 33.83 | 32.77 | 33.80 | 61,253 | +0.59(+1.77%) |
Jan 31, 2024 | 33.71 | 34.09 | 33.14 | 33.21 | 220,956 | -0.60(-1.77%) |
Jan 30, 2024 | 33.64 | 34.01 | 33.32 | 33.81 | 65,408 | -0.06(-0.17%) |
Jan 29, 2024 | 34.29 | 34.53 | 33.60 | 33.87 | 83,075 | -0.42(-1.23%) |
Jan 26, 2024 | 34.42 | 34.52 | 34.10 | 34.29 | 30,016 | +0.26(+0.78%) |
Jan 25, 2024 | 34.01 | 34.13 | 33.54 | 34.02 | 87,815 | +0.35(+1.05%) |
Jan 24, 2024 | 34.50 | 34.50 | 33.32 | 33.67 | 66,168 | -0.33(-0.98%) |
Jan 23, 2024 | 34.67 | 34.72 | 33.50 | 34.00 | 117,437 | -0.44(-1.28%) |
Jan 22, 2024 | 33.52 | 34.68 | 33.52 | 34.45 | 74,896 | +1.13(+3.38%) |
Jan 19, 2024 | 32.91 | 33.33 | 32.41 | 33.32 | 48,694 | +0.47(+1.43%) |
Jan 18, 2024 | 33.41 | 33.41 | 32.24 | 32.85 | 100,818 | -0.21(-0.62%) |
Jan 17, 2024 | 32.73 | 33.22 | 32.50 | 33.05 | 52,395 | -0.22(-0.65%) |
Jan 16, 2024 | 34.38 | 34.09 | 33.20 | 33.27 | 61,983 | -1.18(-3.41%) |
Jan 12, 2024 | 34.48 | 34.68 | 34.08 | 34.45 | 94,159 | +0.28(+0.83%) |
Jan 11, 2024 | 33.78 | 34.25 | 33.12 | 34.16 | 105,139 | +0.45(+1.34%) |
Jan 10, 2024 | 33.58 | 33.93 | 33.32 | 33.71 | 49,808 | +0.36(+1.09%) |
Jan 09, 2024 | 34.14 | 34.14 | 33.31 | 33.35 | 64,738 | -1.29(-3.73%) |
Jan 08, 2024 | 34.63 | 35.19 | 34.58 | 34.64 | 159,002 | -0.09(-0.25%) |
Jan 05, 2024 | 34.47 | 35.21 | 34.47 | 34.73 | 145,628 | +0.08(+0.23%) |
Jan 04, 2024 | 34.06 | 34.67 | 33.96 | 34.65 | 74,872 | +0.70(+2.05%) |
Jan 03, 2024 | 34.93 | 34.93 | 33.88 | 33.96 | 92,251 | -1.26(-3.59%) |
Jan 02, 2024 | 34.79 | 35.80 | 34.79 | 35.22 | 90,968 | +0.44(+1.27%) |
Dec 29, 2023 | 35.66 | 35.73 | 34.77 | 34.78 | 52,323 | -0.66(-1.85%) |
Dec 28, 2023 | 35.11 | 35.49 | 35.03 | 35.44 | 51,430 | +0.12(+0.33%) |
Dec 27, 2023 | 34.87 | 35.57 | 34.79 | 35.32 | 83,469 | +0.45(+1.29%) |
Dec 26, 2023 | 34.80 | 34.96 | 34.04 | 34.87 | 39,204 | +0.31(+0.91%) |
Dec 22, 2023 | 34.89 | 35.17 | 34.53 | 34.55 | 83,144 | -0.09(-0.25%) |
Dec 21, 2023 | 34.74 | 35.02 | 34.16 | 34.64 | 96,940 | +0.39(+1.14%) |
Dec 20, 2023 | 34.16 | 35.15 | 34.07 | 34.25 | 107,704 | -0.10(-0.29%) |
Dec 19, 2023 | 33.96 | 34.73 | 33.96 | 34.35 | 85,189 | +0.62(+1.83%) |
Dec 18, 2023 | 34.73 | 34.81 | 33.72 | 33.73 | 89,325 | -0.68(-1.96%) |
Dec 15, 2023 | 34.86 | 34.91 | 34.33 | 34.41 | 439,624 | -0.46(-1.32%) |
Dec 14, 2023 | 33.12 | 35.04 | 33.03 | 34.87 | 167,337 | +2.18(+6.68%) |
Dec 13, 2023 | 31.92 | 32.99 | 31.31 | 32.68 | 105,877 | +0.87(+2.74%) |
Dec 12, 2023 | 32.25 | 32.25 | 31.72 | 31.81 | 67,448 | -0.36(-1.13%) |
Dec 11, 2023 | 31.95 | 32.43 | 31.85 | 32.17 | 60,023 | +0.22(+0.67%) |
Dec 08, 2023 | 32.06 | 32.33 | 31.73 | 31.96 | 57,923 | -0.12(-0.37%) |
Dec 07, 2023 | 31.92 | 32.08 | 31.36 | 32.08 | 71,946 | +0.36(+1.14%) |
Dec 06, 2023 | 31.69 | 32.23 | 31.43 | 31.71 | 96,109 | +0.28(+0.90%) |
Dec 05, 2023 | 31.97 | 31.97 | 31.37 | 31.43 | 77,226 | -0.81(-2.52%) |
Dec 04, 2023 | 31.55 | 32.28 | 31.30 | 32.24 | 108,743 | +0.70(+2.21%) |
Dec 01, 2023 | 30.83 | 31.71 | 30.83 | 31.55 | 100,431 | +0.84(+2.74%) |
Nov 30, 2023 | 30.60 | 30.77 | 30.01 | 30.70 | 102,149 | +0.29(+0.97%) |
Nov 29, 2023 | 30.30 | 30.64 | 30.30 | 30.41 | 58,689 | +0.47(+1.57%) |
Nov 28, 2023 | 29.91 | 30.48 | 29.66 | 29.94 | 61,804 | -0.10(-0.33%) |
Nov 27, 2023 | 30.71 | 31.14 | 29.91 | 30.04 | 123,487 | -1.04(-3.34%) |
Nov 24, 2023 | 30.17 | 31.08 | 29.97 | 31.08 | 120,047 | +1.14(+3.80%) |
Nov 22, 2023 | 30.04 | 30.37 | 29.65 | 29.94 | 70,082 | +0.07(+0.22%) |
Nov 21, 2023 | 29.88 | 30.35 | 29.60 | 29.87 | 89,953 | +0.04(+0.13%) |
Nov 20, 2023 | 29.81 | 30.05 | 29.37 | 29.83 | 135,163 | +0.10(+0.35%) |
Nov 17, 2023 | 29.65 | 29.77 | 29.37 | 29.73 | 78,143 | +0.50(+1.71%) |
Nov 16, 2023 | 29.60 | 29.60 | 28.98 | 29.23 | 73,211 | -0.56(-1.86%) |
Nov 15, 2023 | 29.54 | 30.12 | 29.34 | 29.79 | 95,344 | +0.11(+0.38%) |
Nov 14, 2023 | 28.74 | 29.73 | 28.67 | 29.67 | 89,512 | +1.46(+5.17%) |
Nov 13, 2023 | 27.48 | 28.23 | 27.27 | 28.21 | 94,705 | +1.00(+3.67%) |
Nov 10, 2023 | 27.04 | 27.40 | 26.86 | 27.22 | 70,100 | +0.13(+0.49%) |
Nov 09, 2023 | 27.58 | 27.73 | 27.04 | 27.09 | 75,986 | -0.21(-0.76%) |
Nov 08, 2023 | 27.33 | 27.48 | 27.02 | 27.29 | 78,920 | -0.24(-0.89%) |
Nov 07, 2023 | 27.83 | 27.99 | 27.48 | 27.54 | 94,486 | -0.46(-1.65%) |
Nov 06, 2023 | 27.40 | 28.01 | 26.92 | 28.00 | 86,213 | +0.38(+1.36%) |
Nov 03, 2023 | 26.66 | 27.75 | 26.47 | 27.62 | 117,777 | +1.50(+5.73%) |
Nov 02, 2023 | 26.53 | 26.74 | 24.64 | 26.13 | 167,618 | +1.52(+6.20%) |
Nov 01, 2023 | 24.64 | 24.67 | 23.66 | 24.60 | 117,244 | +0.08(+0.35%) |
Oct 31, 2023 | 24.16 | 24.55 | 23.92 | 24.52 | 73,812 | +0.36(+1.48%) |
Oct 30, 2023 | 24.53 | 24.70 | 24.09 | 24.16 | 98,088 | -0.23(-0.93%) |
Oct 27, 2023 | 24.90 | 24.93 | 24.21 | 24.38 | 54,747 | -0.33(-1.33%) |
Oct 26, 2023 | 25.53 | 25.53 | 24.66 | 24.71 | 58,337 | -0.67(-2.63%) |
Oct 25, 2023 | 25.20 | 25.52 | 24.81 | 25.38 | 76,813 | -0.01(-0.04%) |
Oct 24, 2023 | 25.65 | 25.76 | 24.96 | 25.39 | 60,677 | -0.07(-0.26%) |
Oct 23, 2023 | 26.36 | 26.46 | 25.21 | 25.46 | 101,113 | -1.32(-4.92%) |
Oct 20, 2023 | 26.42 | 27.14 | 26.24 | 26.77 | 140,225 | +0.56(+2.12%) |
Oct 19, 2023 | 26.25 | 26.75 | 25.91 | 26.22 | 118,219 | -0.16(-0.61%) |
Oct 18, 2023 | 26.31 | 26.68 | 26.21 | 26.38 | 54,178 | +0.06(+0.21%) |
Oct 17, 2023 | 25.97 | 26.37 | 25.81 | 26.32 | 105,531 | +0.36(+1.38%) |
Oct 16, 2023 | 26.23 | 26.31 | 25.81 | 25.97 | 78,534 | +0.07(+0.25%) |
Oct 13, 2023 | 26.45 | 26.45 | 25.86 | 25.90 | 67,796 | -0.24(-0.90%) |
Oct 12, 2023 | 26.68 | 26.68 | 25.68 | 26.13 | 69,002 | -0.58(-2.18%) |
Oct 11, 2023 | 26.95 | 27.24 | 26.51 | 26.72 | 46,387 | -0.11(-0.42%) |
Oct 10, 2023 | 26.82 | 27.23 | 26.82 | 26.83 | 57,025 | +0.16(+0.60%) |
Oct 09, 2023 | 26.17 | 26.84 | 26.11 | 26.67 | 61,857 | +0.50(+1.91%) |
Oct 06, 2023 | 26.03 | 26.43 | 25.87 | 26.17 | 42,632 | +0.21(+0.80%) |
Oct 05, 2023 | 26.20 | 26.20 | 25.45 | 25.97 | 85,879 | -0.27(-1.04%) |
Oct 04, 2023 | 26.53 | 26.81 | 26.01 | 26.24 | 68,605 | -0.42(-1.59%) |
Oct 03, 2023 | 27.25 | 27.29 | 26.46 | 26.66 | 55,629 | -0.72(-2.65%) |