Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.88 | 31.95 | 31.71 | 31.95 | 17,576 | +0.47(+1.50%) |
May 30, 2024 | 31.47 | 31.49 | 31.41 | 31.48 | 12,699 | +0.16(+0.50%) |
May 29, 2024 | 31.40 | 31.43 | 31.29 | 31.32 | 14,488 | -0.53(-1.66%) |
May 28, 2024 | 31.84 | 31.87 | 31.74 | 31.85 | 20,408 | +0.22(+0.70%) |
May 24, 2024 | 31.61 | 31.67 | 31.55 | 31.63 | 10,964 | +0.39(+1.25%) |
May 23, 2024 | 31.64 | 31.66 | 31.23 | 31.24 | 23,746 | -0.13(-0.41%) |
May 22, 2024 | 31.41 | 31.44 | 31.27 | 31.37 | 24,349 | -0.28(-0.88%) |
May 21, 2024 | 31.71 | 31.75 | 31.60 | 31.65 | 16,579 | -0.21(-0.66%) |
May 20, 2024 | 31.83 | 31.93 | 31.75 | 31.86 | 28,066 | +0.37(+1.17%) |
May 17, 2024 | 31.55 | 31.55 | 31.44 | 31.49 | 12,295 | +0.27(+0.86%) |
May 16, 2024 | 31.47 | 31.54 | 31.22 | 31.22 | 18,109 | -0.23(-0.73%) |
May 15, 2024 | 31.46 | 31.46 | 31.35 | 31.45 | 22,030 | +0.00(+0.00%) |
May 14, 2024 | 31.37 | 31.46 | 31.32 | 31.45 | 25,729 | +0.27(+0.87%) |
May 13, 2024 | 31.22 | 31.25 | 31.14 | 31.18 | 23,040 | -0.01(-0.03%) |
May 10, 2024 | 31.40 | 31.40 | 31.16 | 31.19 | 28,767 | -0.12(-0.38%) |
May 09, 2024 | 31.13 | 31.32 | 31.11 | 31.31 | 21,277 | +0.11(+0.35%) |
May 08, 2024 | 31.06 | 31.22 | 31.00 | 31.20 | 47,035 | -0.16(-0.52%) |
May 07, 2024 | 31.50 | 31.50 | 31.31 | 31.36 | 24,010 | -0.16(-0.50%) |
May 06, 2024 | 31.40 | 31.54 | 31.40 | 31.52 | 17,686 | +0.34(+1.09%) |
May 03, 2024 | 31.01 | 31.18 | 30.95 | 31.18 | 12,579 | +0.30(+0.97%) |
May 02, 2024 | 31.12 | 31.12 | 30.85 | 30.88 | 18,860 | -0.27(-0.87%) |
May 01, 2024 | 31.23 | 31.42 | 31.12 | 31.15 | 32,278 | +0.00(+0.00%) |
Apr 30, 2024 | 31.44 | 31.45 | 31.15 | 31.15 | 40,732 | +0.12(+0.39%) |
Apr 29, 2024 | 31.13 | 31.13 | 31.00 | 31.03 | 19,531 | -0.09(-0.28%) |
Apr 26, 2024 | 30.83 | 31.16 | 30.82 | 31.12 | 10,936 | +0.69(+2.26%) |
Apr 25, 2024 | 30.21 | 30.45 | 30.14 | 30.43 | 14,637 | -0.39(-1.27%) |
Apr 24, 2024 | 30.83 | 30.83 | 30.67 | 30.82 | 22,836 | +0.25(+0.82%) |
Apr 23, 2024 | 30.50 | 30.62 | 30.45 | 30.57 | 26,067 | +0.04(+0.13%) |
Apr 22, 2024 | 30.45 | 30.60 | 30.34 | 30.53 | 26,163 | +0.35(+1.16%) |
Apr 19, 2024 | 30.28 | 30.36 | 30.15 | 30.18 | 19,024 | -0.19(-0.63%) |
Apr 18, 2024 | 30.48 | 30.59 | 30.35 | 30.37 | 18,253 | -0.02(-0.07%) |
Apr 17, 2024 | 30.55 | 30.60 | 30.29 | 30.39 | 39,959 | -0.38(-1.23%) |
Apr 16, 2024 | 30.87 | 30.89 | 30.74 | 30.77 | 91,170 | -0.33(-1.06%) |
Apr 15, 2024 | 31.49 | 31.56 | 31.10 | 31.10 | 14,819 | +0.08(+0.26%) |
Apr 12, 2024 | 31.13 | 31.25 | 30.98 | 31.02 | 21,369 | -0.39(-1.24%) |
Apr 11, 2024 | 31.35 | 31.42 | 31.11 | 31.41 | 21,798 | +0.36(+1.16%) |
Apr 10, 2024 | 31.05 | 31.14 | 30.96 | 31.05 | 20,598 | -0.21(-0.67%) |
Apr 09, 2024 | 31.43 | 31.43 | 31.16 | 31.26 | 16,849 | +0.07(+0.22%) |
Apr 08, 2024 | 31.16 | 31.27 | 31.16 | 31.19 | 35,065 | +0.21(+0.69%) |
Apr 05, 2024 | 30.90 | 31.02 | 30.82 | 30.98 | 15,238 | +0.17(+0.55%) |
Apr 04, 2024 | 31.31 | 31.31 | 30.80 | 30.81 | 22,387 | -0.33(-1.06%) |
Apr 03, 2024 | 30.96 | 31.19 | 30.96 | 31.14 | 15,408 | +0.23(+0.74%) |
Apr 02, 2024 | 30.96 | 30.96 | 30.69 | 30.91 | 22,592 | -0.20(-0.64%) |
Apr 01, 2024 | 31.09 | 31.12 | 31.00 | 31.11 | 41,466 | -0.34(-1.08%) |
Mar 28, 2024 | 31.53 | 31.53 | 31.42 | 31.45 | 55,129 | -0.12(-0.39%) |
Mar 27, 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 18,513 | +0.10(+0.32%) |
Mar 26, 2024 | 31.51 | 31.59 | 31.45 | 31.47 | 18,493 | +0.13(+0.41%) |
Mar 25, 2024 | 31.60 | 31.60 | 31.26 | 31.34 | 36,612 | -0.30(-0.95%) |
Mar 22, 2024 | 31.71 | 31.71 | 31.61 | 31.64 | 31,194 | -0.05(-0.15%) |
Mar 21, 2024 | 31.56 | 31.70 | 31.56 | 31.69 | 36,958 | +0.27(+0.85%) |
Mar 20, 2024 | 31.36 | 31.45 | 31.29 | 31.42 | 32,881 | +0.25(+0.81%) |
Mar 19, 2024 | 30.90 | 31.19 | 30.90 | 31.17 | 58,664 | +0.52(+1.69%) |
Mar 18, 2024 | 30.57 | 30.66 | 30.56 | 30.65 | 26,635 | +0.43(+1.42%) |
Mar 15, 2024 | 30.17 | 30.22 | 29.89 | 30.22 | 19,951 | +0.45(+1.51%) |
Mar 14, 2024 | 29.94 | 29.98 | 29.73 | 29.77 | 20,541 | -0.06(-0.20%) |
Mar 13, 2024 | 29.75 | 29.84 | 29.71 | 29.83 | 27,927 | -0.20(-0.66%) |
Mar 12, 2024 | 29.85 | 30.07 | 29.80 | 30.03 | 10,142 | +0.31(+1.04%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.60 | 29.72 | 54,937 | -0.65(-2.14%) |
Mar 08, 2024 | 30.55 | 30.62 | 30.37 | 30.37 | 38,656 | -0.25(-0.82%) |
Mar 07, 2024 | 30.65 | 30.69 | 30.57 | 30.62 | 58,769 | -0.27(-0.86%) |
Mar 06, 2024 | 30.92 | 30.99 | 30.79 | 30.89 | 32,155 | +0.34(+1.10%) |
Mar 05, 2024 | 30.67 | 30.71 | 30.48 | 30.55 | 25,497 | +0.07(+0.23%) |
Mar 04, 2024 | 30.51 | 30.54 | 30.40 | 30.48 | 26,520 | -0.10(-0.33%) |
Mar 01, 2024 | 30.53 | 30.60 | 30.47 | 30.58 | 27,542 | +0.55(+1.83%) |
Feb 29, 2024 | 30.05 | 30.10 | 29.92 | 30.03 | 19,736 | +0.03(+0.11%) |
Feb 28, 2024 | 32.00 | 32.00 | 29.98 | 30.00 | 35,397 | -0.16(-0.54%) |
Feb 27, 2024 | 30.13 | 30.18 | 30.08 | 30.16 | 20,013 | +0.04(+0.13%) |
Feb 26, 2024 | 30.32 | 30.32 | 30.08 | 30.12 | 23,055 | +0.02(+0.07%) |
Feb 23, 2024 | 30.06 | 30.13 | 30.06 | 30.10 | 19,078 | +0.09(+0.30%) |
Feb 22, 2024 | 30.00 | 30.05 | 29.89 | 30.01 | 29,637 | +0.47(+1.60%) |
Feb 21, 2024 | 29.53 | 29.60 | 29.46 | 29.54 | 16,823 | -0.02(-0.08%) |
Feb 20, 2024 | 29.55 | 29.59 | 29.43 | 29.56 | 17,605 | +0.13(+0.44%) |
Feb 16, 2024 | 29.46 | 29.54 | 29.39 | 29.43 | 24,784 | +0.08(+0.26%) |
Feb 15, 2024 | 29.17 | 29.35 | 29.13 | 29.35 | 18,689 | +0.16(+0.56%) |
Feb 14, 2024 | 29.13 | 29.19 | 29.03 | 29.19 | 24,207 | +0.08(+0.27%) |
Feb 13, 2024 | 29.25 | 29.27 | 29.03 | 29.11 | 53,444 | +0.16(+0.55%) |
Feb 12, 2024 | 28.92 | 29.04 | 28.90 | 28.95 | 23,698 | +0.15(+0.52%) |
Feb 09, 2024 | 28.73 | 28.81 | 28.68 | 28.80 | 21,131 | +0.10(+0.35%) |
Feb 08, 2024 | 28.71 | 28.71 | 28.50 | 28.70 | 22,528 | +0.08(+0.28%) |
Feb 07, 2024 | 28.60 | 28.62 | 28.49 | 28.62 | 28,013 | +0.24(+0.86%) |
Feb 06, 2024 | 28.39 | 28.45 | 28.27 | 28.38 | 27,250 | -0.18(-0.65%) |
Feb 05, 2024 | 28.48 | 28.62 | 28.43 | 28.56 | 27,563 | -0.04(-0.14%) |
Feb 02, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26,462 | +0.22(+0.79%) |
Feb 01, 2024 | 28.26 | 28.37 | 28.10 | 28.37 | 20,732 | +0.18(+0.65%) |
Jan 31, 2024 | 28.42 | 28.42 | 28.15 | 28.19 | 17,858 | +0.02(+0.06%) |
Jan 30, 2024 | 28.13 | 28.22 | 28.13 | 28.18 | 20,961 | -0.05(-0.19%) |
Jan 29, 2024 | 28.21 | 28.23 | 28.10 | 28.23 | 26,303 | +0.21(+0.75%) |
Jan 26, 2024 | 27.95 | 28.09 | 27.95 | 28.02 | 50,946 | -0.11(-0.39%) |
Jan 25, 2024 | 28.22 | 28.22 | 28.07 | 28.13 | 13,588 | -0.10(-0.37%) |
Jan 24, 2024 | 28.12 | 28.28 | 28.09 | 28.23 | 25,318 | -0.08(-0.27%) |
Jan 23, 2024 | 28.22 | 28.33 | 28.22 | 28.31 | 24,403 | -0.18(-0.63%) |
Jan 22, 2024 | 28.44 | 28.54 | 28.39 | 28.49 | 43,306 | +0.32(+1.13%) |
Jan 19, 2024 | 28.10 | 28.18 | 27.99 | 28.17 | 18,628 | +0.04(+0.14%) |
Jan 18, 2024 | 27.97 | 28.13 | 27.97 | 28.13 | 26,096 | +0.24(+0.87%) |
Jan 17, 2024 | 27.84 | 27.89 | 27.77 | 27.89 | 46,478 | -0.21(-0.75%) |
Jan 16, 2024 | 28.22 | 28.22 | 28.02 | 28.10 | 43,700 | +0.21(+0.77%) |
Jan 12, 2024 | 27.87 | 27.94 | 27.82 | 27.89 | 28,816 | +0.18(+0.66%) |
Jan 11, 2024 | 27.86 | 27.86 | 27.61 | 27.70 | 43,561 | +0.14(+0.50%) |
Jan 10, 2024 | 27.46 | 27.59 | 27.46 | 27.56 | 24,557 | +0.67(+2.50%) |
Jan 09, 2024 | 26.75 | 26.92 | 26.75 | 26.89 | 18,779 | -0.08(-0.30%) |
Jan 08, 2024 | 26.72 | 26.98 | 26.69 | 26.97 | 14,192 | +0.26(+0.99%) |
Jan 05, 2024 | 26.70 | 26.83 | 26.68 | 26.71 | 21,504 | +0.23(+0.86%) |
Jan 04, 2024 | 26.51 | 26.60 | 26.48 | 26.48 | 15,113 | +0.21(+0.79%) |
Jan 03, 2024 | 26.31 | 26.37 | 26.27 | 26.27 | 9,302 | +0.04(+0.15%) |
Jan 02, 2024 | 26.09 | 26.35 | 26.09 | 26.23 | 40,827 | +0.04(+0.14%) |
Dec 29, 2023 | 26.24 | 26.38 | 26.14 | 26.19 | 23,508 | -0.00(-0.00%) |
Dec 28, 2023 | 26.07 | 26.23 | 26.07 | 26.19 | 17,393 | +0.10(+0.40%) |
Dec 27, 2023 | 26.09 | 26.28 | 26.05 | 26.09 | 60,885 | +0.06(+0.23%) |
Dec 26, 2023 | 26.01 | 26.04 | 25.96 | 26.03 | 18,737 | -0.06(-0.23%) |
Dec 22, 2023 | 25.95 | 26.13 | 25.95 | 26.09 | 23,251 | +0.19(+0.72%) |
Dec 21, 2023 | 25.77 | 25.91 | 25.77 | 25.90 | 20,557 | +0.15(+0.60%) |
Dec 20, 2023 | 25.99 | 26.02 | 25.71 | 25.75 | 26,086 | -0.12(-0.47%) |
Dec 19, 2023 | 25.97 | 26.03 | 25.80 | 25.87 | 24,657 | +0.23(+0.89%) |
Dec 18, 2023 | 25.61 | 25.68 | 25.56 | 25.64 | 66,786 | +0.13(+0.49%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.43 | 25.52 | 86,940 | -0.15(-0.59%) |
Dec 14, 2023 | 25.66 | 25.69 | 25.60 | 25.67 | 49,476 | -0.34(-1.30%) |
Dec 13, 2023 | 26.00 | 26.02 | 25.93 | 26.01 | 28,812 | -0.09(-0.34%) |
Dec 12, 2023 | 26.04 | 26.12 | 26.02 | 26.10 | 26,327 | -0.18(-0.70%) |
Dec 11, 2023 | 26.23 | 26.30 | 26.23 | 26.28 | 6,057 | +0.36(+1.40%) |
Dec 08, 2023 | 25.63 | 25.92 | 25.63 | 25.92 | 24,007 | +0.09(+0.33%) |
Dec 07, 2023 | 25.84 | 25.88 | 25.64 | 25.83 | 16,141 | -0.44(-1.66%) |
Dec 06, 2023 | 26.39 | 26.41 | 26.27 | 26.27 | 4,908 | +0.29(+1.10%) |
Dec 05, 2023 | 25.95 | 26.02 | 25.94 | 25.98 | 9,050 | -0.09(-0.35%) |
Dec 04, 2023 | 26.04 | 26.12 | 26.01 | 26.07 | 21,137 | -0.32(-1.23%) |