Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.06 | 32.03 | 30.71 | 31.54 | 547,213 | +0.27(+0.86%) |
May 30, 2024 | 31.09 | 31.50 | 31.05 | 31.27 | 581,662 | +0.47(+1.53%) |
May 29, 2024 | 30.87 | 31.15 | 30.72 | 30.80 | 506,598 | +0.40(+1.32%) |
May 28, 2024 | 30.21 | 30.73 | 30.14 | 30.40 | 297,659 | +0.26(+0.86%) |
May 24, 2024 | 30.60 | 30.69 | 30.05 | 30.14 | 530,147 | -0.53(-1.73%) |
May 23, 2024 | 29.59 | 30.85 | 29.56 | 30.67 | 797,423 | +0.88(+2.95%) |
May 22, 2024 | 29.73 | 29.97 | 29.38 | 29.79 | 422,419 | +0.16(+0.54%) |
May 21, 2024 | 29.49 | 29.71 | 29.38 | 29.63 | 237,552 | +0.27(+0.92%) |
May 20, 2024 | 29.47 | 29.78 | 29.34 | 29.36 | 354,768 | -0.08(-0.27%) |
May 17, 2024 | 29.58 | 29.90 | 29.35 | 29.44 | 421,520 | -0.35(-1.17%) |
May 16, 2024 | 29.42 | 29.79 | 29.25 | 29.79 | 448,711 | +0.54(+1.85%) |
May 15, 2024 | 29.00 | 29.75 | 28.87 | 29.25 | 707,744 | -0.43(-1.45%) |
May 14, 2024 | 29.95 | 29.96 | 29.09 | 29.68 | 1,262,614 | -0.60(-1.98%) |
May 13, 2024 | 30.89 | 30.89 | 29.81 | 30.28 | 1,068,406 | -0.93(-2.98%) |
May 10, 2024 | 30.20 | 31.25 | 30.16 | 31.21 | 679,795 | +0.85(+2.80%) |
May 09, 2024 | 30.38 | 30.70 | 30.26 | 30.36 | 515,495 | +0.21(+0.70%) |
May 08, 2024 | 30.11 | 30.25 | 29.93 | 30.15 | 800,726 | +0.73(+2.48%) |
May 07, 2024 | 29.04 | 29.47 | 28.95 | 29.42 | 1,322,596 | +0.61(+2.12%) |
May 06, 2024 | 29.16 | 29.22 | 28.75 | 28.81 | 911,805 | -0.66(-2.24%) |
May 03, 2024 | 28.96 | 29.70 | 28.65 | 29.47 | 1,664,925 | -0.37(-1.24%) |
May 02, 2024 | 30.08 | 30.77 | 29.79 | 29.84 | 1,069,757 | -0.80(-2.61%) |
May 01, 2024 | 31.12 | 31.20 | 29.65 | 30.64 | 1,438,134 | -0.23(-0.75%) |
Apr 30, 2024 | 30.13 | 30.87 | 29.90 | 30.87 | 928,606 | +1.13(+3.80%) |
Apr 29, 2024 | 29.98 | 30.07 | 29.42 | 29.74 | 1,222,187 | -0.73(-2.40%) |
Apr 26, 2024 | 30.71 | 31.13 | 30.32 | 30.47 | 1,005,814 | -0.30(-0.97%) |
Apr 25, 2024 | 31.50 | 31.57 | 30.67 | 30.77 | 1,008,739 | +0.18(+0.59%) |
Apr 24, 2024 | 30.02 | 30.88 | 29.92 | 30.59 | 1,124,592 | +0.00(+0.00%) |
Apr 23, 2024 | 31.32 | 31.37 | 30.23 | 30.59 | 1,148,755 | -0.91(-2.89%) |
Apr 22, 2024 | 31.83 | 32.30 | 31.29 | 31.50 | 1,464,635 | -0.43(-1.35%) |
Apr 19, 2024 | 31.35 | 32.16 | 31.00 | 31.93 | 1,503,777 | +0.63(+2.01%) |
Apr 18, 2024 | 31.28 | 31.57 | 30.74 | 31.30 | 1,208,304 | +0.10(+0.32%) |
Apr 17, 2024 | 30.54 | 31.35 | 30.42 | 31.20 | 1,251,968 | +0.45(+1.46%) |
Apr 16, 2024 | 30.57 | 31.08 | 30.44 | 30.75 | 2,025,250 | +0.52(+1.72%) |
Apr 15, 2024 | 28.85 | 30.32 | 28.84 | 30.23 | 1,500,054 | +1.35(+4.67%) |
Apr 12, 2024 | 28.16 | 29.02 | 28.16 | 28.88 | 1,636,095 | +0.94(+3.36%) |
Apr 11, 2024 | 28.15 | 28.64 | 27.90 | 27.94 | 1,304,479 | -0.40(-1.41%) |
Apr 10, 2024 | 28.52 | 28.62 | 28.10 | 28.34 | 2,422,418 | +0.66(+2.38%) |
Apr 09, 2024 | 27.91 | 28.03 | 27.57 | 27.68 | 1,228,399 | -0.30(-1.07%) |
Apr 08, 2024 | 28.18 | 28.30 | 27.89 | 27.98 | 811,204 | -0.58(-2.03%) |
Apr 05, 2024 | 28.79 | 28.86 | 28.26 | 28.56 | 1,180,447 | +0.11(+0.39%) |
Apr 04, 2024 | 27.72 | 28.49 | 27.54 | 28.45 | 1,271,429 | +0.37(+1.32%) |
Apr 03, 2024 | 28.32 | 28.52 | 27.90 | 28.08 | 1,214,372 | -0.07(-0.25%) |
Apr 02, 2024 | 28.21 | 28.56 | 28.08 | 28.15 | 1,356,705 | +0.83(+3.04%) |
Apr 01, 2024 | 26.86 | 27.55 | 26.84 | 27.32 | 1,072,834 | +0.44(+1.64%) |
Mar 28, 2024 | 26.79 | 26.90 | 26.57 | 26.88 | 1,128,224 | +0.05(+0.19%) |
Mar 27, 2024 | 26.44 | 27.19 | 26.42 | 26.83 | 1,199,093 | -0.03(-0.11%) |
Mar 26, 2024 | 26.45 | 26.88 | 26.37 | 26.86 | 833,943 | +0.12(+0.45%) |
Mar 25, 2024 | 27.22 | 27.22 | 26.62 | 26.74 | 1,280,740 | -0.46(-1.69%) |
Mar 22, 2024 | 26.87 | 27.27 | 26.72 | 27.20 | 897,263 | +0.61(+2.29%) |
Mar 21, 2024 | 26.44 | 26.60 | 26.15 | 26.59 | 887,625 | -0.17(-0.64%) |
Mar 20, 2024 | 27.67 | 27.86 | 26.61 | 26.76 | 1,945,430 | -0.96(-3.46%) |
Mar 19, 2024 | 27.98 | 28.31 | 27.56 | 27.72 | 1,413,986 | +0.18(+0.65%) |
Mar 18, 2024 | 27.50 | 27.98 | 27.36 | 27.54 | 627,858 | -0.05(-0.18%) |
Mar 15, 2024 | 27.86 | 27.90 | 27.34 | 27.59 | 1,364,450 | +0.06(+0.22%) |
Mar 14, 2024 | 26.68 | 27.86 | 26.57 | 27.53 | 1,996,426 | +0.83(+3.11%) |
Mar 13, 2024 | 26.89 | 27.00 | 26.19 | 26.70 | 1,046,292 | -0.04(-0.15%) |
Mar 12, 2024 | 26.39 | 27.12 | 26.39 | 26.74 | 1,580,136 | +0.24(+0.91%) |
Mar 11, 2024 | 26.36 | 26.60 | 25.92 | 26.50 | 1,317,279 | +0.05(+0.19%) |
Mar 08, 2024 | 26.42 | 26.73 | 25.57 | 26.45 | 2,927,580 | -0.26(-0.97%) |
Mar 07, 2024 | 26.87 | 27.13 | 26.54 | 26.71 | 1,381,802 | -0.30(-1.11%) |
Mar 06, 2024 | 26.92 | 27.42 | 26.74 | 27.01 | 1,446,334 | -0.46(-1.67%) |
Mar 05, 2024 | 26.91 | 27.62 | 26.65 | 27.47 | 3,332,943 | +0.96(+3.62%) |
Mar 04, 2024 | 26.08 | 26.75 | 26.08 | 26.51 | 1,157,858 | +0.25(+0.95%) |
Mar 01, 2024 | 26.20 | 26.65 | 26.03 | 26.26 | 1,045,622 | +0.04(+0.15%) |
Feb 29, 2024 | 25.77 | 26.47 | 25.66 | 26.22 | 1,062,040 | +0.00(+0.00%) |
Feb 28, 2024 | 26.12 | 26.37 | 25.78 | 26.22 | 1,111,061 | +0.18(+0.69%) |
Feb 27, 2024 | 26.40 | 26.54 | 26.04 | 26.04 | 1,483,538 | -0.78(-2.91%) |
Feb 26, 2024 | 27.73 | 27.78 | 26.77 | 26.82 | 1,300,021 | -0.94(-3.39%) |
Feb 23, 2024 | 27.49 | 27.92 | 27.25 | 27.76 | 1,194,968 | +0.06(+0.22%) |
Feb 22, 2024 | 27.86 | 28.22 | 27.54 | 27.70 | 1,655,290 | -0.67(-2.36%) |
Feb 21, 2024 | 28.21 | 28.62 | 28.05 | 28.37 | 1,919,699 | +0.78(+2.83%) |
Feb 20, 2024 | 27.14 | 28.03 | 26.98 | 27.59 | 1,345,124 | +0.89(+3.33%) |
Feb 16, 2024 | 26.38 | 26.73 | 26.01 | 26.70 | 1,808,062 | +0.64(+2.46%) |
Feb 15, 2024 | 26.35 | 26.48 | 25.82 | 26.06 | 1,712,902 | -0.57(-2.14%) |
Feb 14, 2024 | 27.45 | 27.66 | 26.58 | 26.63 | 2,164,359 | -1.54(-5.47%) |
Feb 13, 2024 | 28.05 | 28.43 | 27.66 | 28.17 | 2,731,131 | +1.50(+5.62%) |
Feb 12, 2024 | 27.25 | 27.28 | 26.46 | 26.67 | 1,348,734 | -0.60(-2.20%) |
Feb 09, 2024 | 27.50 | 27.70 | 27.10 | 27.27 | 2,381,099 | -0.69(-2.47%) |
Feb 08, 2024 | 28.52 | 28.75 | 27.84 | 27.96 | 1,499,240 | -0.76(-2.65%) |
Feb 07, 2024 | 28.68 | 29.22 | 28.44 | 28.72 | 1,215,346 | -0.27(-0.93%) |
Feb 06, 2024 | 29.80 | 29.92 | 28.97 | 28.99 | 1,842,403 | -0.98(-3.27%) |
Feb 05, 2024 | 29.34 | 30.33 | 29.30 | 29.97 | 1,668,487 | +0.92(+3.17%) |
Feb 02, 2024 | 29.62 | 29.97 | 28.96 | 29.05 | 2,275,816 | -0.41(-1.39%) |
Feb 01, 2024 | 29.62 | 30.13 | 29.22 | 29.46 | 2,150,683 | -0.40(-1.34%) |
Jan 31, 2024 | 29.29 | 29.90 | 28.59 | 29.86 | 2,382,660 | +0.93(+3.21%) |
Jan 30, 2024 | 28.20 | 28.95 | 28.20 | 28.93 | 988,378 | +0.73(+2.59%) |
Jan 29, 2024 | 29.42 | 29.61 | 28.15 | 28.20 | 1,785,502 | -1.42(-4.79%) |
Jan 26, 2024 | 29.51 | 29.69 | 28.97 | 29.62 | 1,122,473 | -0.02(-0.07%) |
Jan 25, 2024 | 29.36 | 29.84 | 29.11 | 29.64 | 1,253,563 | +0.27(+0.92%) |
Jan 24, 2024 | 28.18 | 29.38 | 28.16 | 29.37 | 1,380,662 | +0.71(+2.48%) |
Jan 23, 2024 | 28.49 | 28.97 | 28.36 | 28.66 | 1,018,072 | -0.01(-0.03%) |
Jan 22, 2024 | 28.98 | 29.02 | 27.94 | 28.67 | 2,985,206 | -0.68(-2.32%) |
Jan 19, 2024 | 29.57 | 30.17 | 29.32 | 29.35 | 1,815,158 | -0.41(-1.38%) |
Jan 18, 2024 | 29.20 | 30.12 | 29.16 | 29.76 | 1,644,570 | +0.18(+0.61%) |
Jan 17, 2024 | 29.57 | 30.02 | 29.54 | 29.58 | 2,008,176 | +0.54(+1.86%) |
Jan 16, 2024 | 29.07 | 29.47 | 28.80 | 29.04 | 1,458,198 | +0.38(+1.33%) |
Jan 12, 2024 | 28.20 | 28.69 | 27.76 | 28.66 | 1,715,186 | +0.50(+1.78%) |
Jan 11, 2024 | 27.48 | 28.63 | 27.42 | 28.16 | 2,127,257 | +0.64(+2.33%) |
Jan 10, 2024 | 27.45 | 27.98 | 27.27 | 27.52 | 2,500,981 | +0.11(+0.40%) |
Jan 09, 2024 | 27.28 | 27.49 | 27.09 | 27.41 | 1,360,420 | +0.42(+1.56%) |
Jan 08, 2024 | 27.73 | 27.89 | 26.94 | 26.99 | 1,578,976 | -0.80(-2.88%) |
Jan 05, 2024 | 28.08 | 28.20 | 27.52 | 27.79 | 1,704,867 | +0.01(+0.04%) |
Jan 04, 2024 | 28.01 | 28.23 | 27.49 | 27.78 | 1,841,807 | -0.19(-0.68%) |
Jan 03, 2024 | 27.65 | 28.06 | 27.48 | 27.97 | 2,630,816 | +1.06(+3.94%) |
Jan 02, 2024 | 26.30 | 27.05 | 26.24 | 26.91 | 2,671,196 | +0.95(+3.66%) |
Dec 29, 2023 | 25.21 | 26.03 | 25.13 | 25.96 | 1,867,105 | +0.80(+3.18%) |
Dec 28, 2023 | 25.23 | 25.31 | 25.03 | 25.16 | 1,622,082 | +0.08(+0.32%) |
Dec 27, 2023 | 25.04 | 25.29 | 24.95 | 25.08 | 1,442,854 | -0.22(-0.87%) |
Dec 26, 2023 | 25.56 | 25.63 | 25.18 | 25.30 | 1,822,739 | -0.36(-1.39%) |
Dec 22, 2023 | 25.82 | 25.99 | 25.49 | 25.66 | 1,827,472 | -0.33(-1.26%) |
Dec 21, 2023 | 26.14 | 26.53 | 25.92 | 25.98 | 2,185,166 | -0.69(-2.59%) |
Dec 20, 2023 | 25.68 | 26.69 | 25.44 | 26.68 | 2,481,666 | +1.06(+4.16%) |
Dec 19, 2023 | 26.51 | 26.51 | 25.50 | 25.61 | 1,187,178 | -1.07(-4.02%) |
Dec 18, 2023 | 26.88 | 26.96 | 26.41 | 26.68 | 1,394,460 | +0.02(+0.07%) |
Dec 15, 2023 | 26.21 | 26.83 | 26.13 | 26.67 | 1,293,137 | +0.48(+1.83%) |
Dec 14, 2023 | 26.60 | 26.64 | 25.94 | 26.19 | 4,211,368 | -1.01(-3.72%) |
Dec 13, 2023 | 28.21 | 28.81 | 27.19 | 27.20 | 2,764,244 | -1.06(-3.74%) |
Dec 12, 2023 | 28.12 | 28.57 | 28.10 | 28.25 | 1,039,304 | +0.11(+0.38%) |
Dec 11, 2023 | 28.10 | 28.43 | 28.05 | 28.15 | 840,782 | +0.37(+1.34%) |
Dec 08, 2023 | 28.39 | 28.59 | 27.47 | 27.78 | 1,645,433 | -0.53(-1.88%) |
Dec 07, 2023 | 28.53 | 28.76 | 28.24 | 28.31 | 1,200,995 | -0.13(-0.47%) |
Dec 06, 2023 | 27.93 | 28.46 | 27.67 | 28.44 | 1,609,949 | +0.14(+0.50%) |
Dec 05, 2023 | 28.36 | 28.52 | 27.91 | 28.30 | 1,954,935 | +0.24(+0.85%) |
Dec 04, 2023 | 28.30 | 28.61 | 27.87 | 28.06 | 1,925,908 | -0.12(-0.41%) |
Dec 01, 2023 | 29.51 | 29.71 | 28.18 | 28.18 | 3,810,976 | -1.55(-5.22%) |
Nov 30, 2023 | 28.99 | 29.83 | 28.97 | 29.73 | 2,773,913 | +0.52(+1.79%) |
Nov 29, 2023 | 28.92 | 29.29 | 28.48 | 29.20 | 2,259,724 | -0.11(-0.36%) |
Nov 28, 2023 | 30.14 | 30.43 | 29.24 | 29.31 | 1,613,714 | -0.80(-2.65%) |
Nov 27, 2023 | 30.67 | 30.89 | 29.97 | 30.11 | 844,017 | -0.37(-1.22%) |
Nov 24, 2023 | 30.97 | 30.98 | 30.32 | 30.48 | 630,251 | -0.37(-1.21%) |
Nov 22, 2023 | 30.83 | 31.34 | 30.67 | 30.85 | 1,038,484 | -0.31(-1.00%) |
Nov 21, 2023 | 30.88 | 31.34 | 30.81 | 31.16 | 1,181,225 | +0.68(+2.24%) |
Nov 20, 2023 | 31.19 | 31.31 | 30.37 | 30.48 | 1,284,165 | -0.82(-2.64%) |
Nov 17, 2023 | 32.18 | 32.35 | 31.27 | 31.31 | 1,343,237 | -1.12(-3.45%) |
Nov 16, 2023 | 32.07 | 32.89 | 32.06 | 32.42 | 1,295,520 | +0.56(+1.75%) |
Nov 15, 2023 | 32.43 | 32.53 | 31.29 | 31.87 | 1,924,639 | -0.80(-2.44%) |
Nov 14, 2023 | 33.01 | 33.30 | 32.58 | 32.66 | 2,714,314 | -1.76(-5.10%) |
Nov 13, 2023 | 34.92 | 35.45 | 34.38 | 34.42 | 1,111,800 | -0.14(-0.41%) |
Nov 10, 2023 | 35.21 | 35.44 | 34.44 | 34.56 | 1,481,592 | -0.54(-1.54%) |
Nov 09, 2023 | 33.71 | 35.25 | 33.61 | 35.10 | 1,650,122 | +1.05(+3.07%) |
Nov 08, 2023 | 33.52 | 34.38 | 33.51 | 34.06 | 1,475,188 | +0.45(+1.35%) |
Nov 07, 2023 | 34.37 | 34.63 | 33.51 | 33.60 | 1,151,450 | -0.97(-2.80%) |
Nov 06, 2023 | 33.75 | 35.09 | 33.69 | 34.57 | 1,598,868 | +0.56(+1.64%) |
Nov 03, 2023 | 35.20 | 35.22 | 33.72 | 34.01 | 2,974,338 | -1.99(-5.52%) |
Nov 02, 2023 | 37.41 | 37.41 | 35.99 | 36.00 | 2,733,345 | -3.32(-8.44%) |