Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.68 | 30.99 | 30.15 | 30.33 | 834,643 | -0.13(-0.43%) |
May 30, 2024 | 29.48 | 30.82 | 29.37 | 30.46 | 606,715 | +1.20(+4.10%) |
May 29, 2024 | 29.74 | 29.74 | 28.91 | 29.26 | 583,473 | -0.79(-2.63%) |
May 28, 2024 | 29.76 | 30.40 | 29.71 | 30.05 | 420,042 | +0.36(+1.21%) |
May 24, 2024 | 30.50 | 30.50 | 29.67 | 29.69 | 309,355 | -0.63(-2.08%) |
May 23, 2024 | 30.72 | 30.83 | 30.05 | 30.32 | 380,882 | -0.40(-1.30%) |
May 22, 2024 | 30.72 | 31.07 | 30.60 | 30.72 | 453,283 | -0.18(-0.58%) |
May 21, 2024 | 30.56 | 31.27 | 30.23 | 30.90 | 968,628 | +0.29(+0.95%) |
May 20, 2024 | 30.70 | 30.90 | 30.23 | 30.61 | 680,309 | -0.21(-0.68%) |
May 17, 2024 | 31.56 | 31.67 | 30.70 | 30.82 | 478,755 | -0.69(-2.19%) |
May 16, 2024 | 30.09 | 31.65 | 29.96 | 31.51 | 782,131 | +1.43(+4.75%) |
May 15, 2024 | 31.18 | 31.60 | 30.01 | 30.08 | 684,354 | -0.74(-2.40%) |
May 14, 2024 | 30.62 | 31.10 | 30.22 | 30.82 | 1,180,556 | +0.44(+1.45%) |
May 13, 2024 | 29.79 | 30.82 | 29.79 | 30.38 | 1,242,953 | +0.96(+3.26%) |
May 10, 2024 | 29.86 | 30.70 | 29.14 | 29.42 | 5,876,035 | -0.44(-1.47%) |
May 09, 2024 | 28.90 | 30.48 | 28.90 | 29.86 | 2,347,475 | +0.21(+0.71%) |
May 08, 2024 | 28.90 | 30.59 | 28.25 | 29.65 | 1,961,588 | +3.14(+11.84%) |
May 07, 2024 | 26.75 | 27.27 | 26.43 | 26.51 | 734,464 | +0.01(+0.04%) |
May 06, 2024 | 27.45 | 27.86 | 26.47 | 26.50 | 733,744 | -0.71(-2.61%) |
May 03, 2024 | 27.68 | 27.77 | 27.05 | 27.21 | 247,316 | -0.11(-0.40%) |
May 02, 2024 | 27.27 | 27.40 | 26.65 | 27.32 | 340,710 | +0.37(+1.37%) |
May 01, 2024 | 26.28 | 27.12 | 26.27 | 26.95 | 449,862 | +0.70(+2.67%) |
Apr 30, 2024 | 25.86 | 26.31 | 25.44 | 26.25 | 479,759 | +0.20(+0.77%) |
Apr 29, 2024 | 26.42 | 26.71 | 26.04 | 26.05 | 540,326 | -0.28(-1.06%) |
Apr 26, 2024 | 25.34 | 26.37 | 25.33 | 26.33 | 304,606 | +0.83(+3.25%) |
Apr 25, 2024 | 25.70 | 26.00 | 25.33 | 25.50 | 305,838 | -0.40(-1.54%) |
Apr 24, 2024 | 26.65 | 26.77 | 25.78 | 25.90 | 359,410 | -0.91(-3.39%) |
Apr 23, 2024 | 26.24 | 27.09 | 26.19 | 26.81 | 497,169 | +0.71(+2.72%) |
Apr 22, 2024 | 26.19 | 26.67 | 25.73 | 26.10 | 375,229 | -0.15(-0.57%) |
Apr 19, 2024 | 25.98 | 26.34 | 25.91 | 26.25 | 448,972 | +0.15(+0.57%) |
Apr 18, 2024 | 26.79 | 26.84 | 26.08 | 26.10 | 621,147 | -0.67(-2.50%) |
Apr 17, 2024 | 27.02 | 27.14 | 26.36 | 26.77 | 415,509 | -0.10(-0.37%) |
Apr 16, 2024 | 26.43 | 27.63 | 26.29 | 26.87 | 721,374 | +0.34(+1.28%) |
Apr 15, 2024 | 26.89 | 27.04 | 25.76 | 26.53 | 604,436 | -0.30(-1.12%) |
Apr 12, 2024 | 27.29 | 27.29 | 26.61 | 26.83 | 471,623 | -0.53(-1.94%) |
Apr 11, 2024 | 28.09 | 28.09 | 27.21 | 27.36 | 323,567 | -0.47(-1.69%) |
Apr 10, 2024 | 27.89 | 28.38 | 27.52 | 27.83 | 444,858 | -0.69(-2.42%) |
Apr 09, 2024 | 28.60 | 28.84 | 27.98 | 28.52 | 363,924 | +0.04(+0.14%) |
Apr 08, 2024 | 28.10 | 28.73 | 28.10 | 28.48 | 326,413 | +0.32(+1.14%) |
Apr 05, 2024 | 28.37 | 28.45 | 27.94 | 28.16 | 415,395 | -0.24(-0.85%) |
Apr 04, 2024 | 29.05 | 29.47 | 28.18 | 28.40 | 403,192 | -0.61(-2.10%) |
Apr 03, 2024 | 28.33 | 29.11 | 28.26 | 29.01 | 307,484 | +0.50(+1.75%) |
Apr 02, 2024 | 28.80 | 29.17 | 28.31 | 28.51 | 477,032 | -0.64(-2.20%) |
Apr 01, 2024 | 29.44 | 29.44 | 28.43 | 29.15 | 335,223 | -0.07(-0.24%) |
Mar 28, 2024 | 29.15 | 29.38 | 29.35 | 29.22 | 569,631 | +0.18(+0.62%) |
Mar 27, 2024 | 28.73 | 29.30 | 28.36 | 29.04 | 556,686 | +0.53(+1.86%) |
Mar 26, 2024 | 29.48 | 29.48 | 28.25 | 28.51 | 531,750 | -0.72(-2.46%) |
Mar 25, 2024 | 28.87 | 29.40 | 28.60 | 29.23 | 383,010 | +0.56(+1.95%) |
Mar 22, 2024 | 29.37 | 29.45 | 28.43 | 28.67 | 360,010 | -0.62(-2.12%) |
Mar 21, 2024 | 30.16 | 30.39 | 29.22 | 29.29 | 535,858 | -0.73(-2.43%) |
Mar 20, 2024 | 29.40 | 30.16 | 29.08 | 30.02 | 276,565 | +0.55(+1.87%) |
Mar 19, 2024 | 29.23 | 29.72 | 28.86 | 29.47 | 287,318 | +0.18(+0.61%) |
Mar 18, 2024 | 29.42 | 29.62 | 28.70 | 29.29 | 328,012 | -0.12(-0.41%) |
Mar 15, 2024 | 29.02 | 29.68 | 28.82 | 29.41 | 1,256,449 | +0.15(+0.51%) |
Mar 14, 2024 | 30.27 | 30.27 | 29.11 | 29.26 | 445,730 | -1.03(-3.40%) |
Mar 13, 2024 | 30.57 | 30.95 | 29.89 | 30.29 | 369,964 | -0.27(-0.88%) |
Mar 12, 2024 | 31.11 | 31.46 | 30.51 | 30.56 | 260,206 | -0.46(-1.48%) |
Mar 11, 2024 | 30.98 | 31.45 | 30.83 | 31.02 | 444,129 | -0.39(-1.24%) |
Mar 08, 2024 | 30.66 | 31.43 | 30.34 | 31.41 | 527,871 | +0.77(+2.51%) |
Mar 07, 2024 | 30.40 | 31.47 | 30.25 | 30.64 | 626,723 | +0.53(+1.76%) |
Mar 06, 2024 | 29.50 | 30.16 | 28.96 | 30.11 | 605,401 | +0.67(+2.28%) |
Mar 05, 2024 | 29.14 | 29.45 | 28.62 | 29.44 | 452,611 | +0.24(+0.82%) |
Mar 04, 2024 | 28.40 | 29.50 | 27.89 | 29.20 | 711,605 | +0.34(+1.18%) |
Mar 01, 2024 | 29.69 | 30.00 | 28.68 | 28.86 | 662,217 | -0.86(-2.89%) |
Feb 29, 2024 | 29.45 | 30.52 | 28.61 | 29.72 | 768,357 | -0.19(-0.64%) |
Feb 28, 2024 | 29.57 | 30.26 | 29.30 | 29.91 | 540,662 | +0.06(+0.20%) |
Feb 27, 2024 | 30.16 | 30.20 | 29.67 | 29.85 | 497,586 | +0.11(+0.37%) |
Feb 26, 2024 | 29.97 | 30.32 | 29.56 | 29.74 | 351,727 | -0.30(-1.00%) |
Feb 23, 2024 | 30.00 | 30.34 | 29.46 | 30.04 | 348,524 | +0.07(+0.23%) |
Feb 22, 2024 | 29.75 | 29.98 | 29.35 | 29.97 | 358,314 | +0.27(+0.91%) |
Feb 21, 2024 | 29.82 | 29.96 | 29.52 | 29.70 | 299,858 | -0.16(-0.54%) |
Feb 20, 2024 | 28.86 | 29.88 | 28.86 | 29.86 | 401,452 | +0.78(+2.68%) |
Feb 16, 2024 | 29.64 | 29.81 | 29.08 | 29.08 | 350,012 | -0.58(-1.96%) |
Feb 15, 2024 | 29.45 | 29.93 | 29.37 | 29.66 | 286,786 | +0.43(+1.47%) |
Feb 14, 2024 | 29.59 | 29.65 | 29.00 | 29.23 | 286,688 | +0.02(+0.07%) |
Feb 13, 2024 | 29.16 | 29.91 | 28.94 | 29.21 | 360,715 | -0.81(-2.70%) |
Feb 12, 2024 | 28.92 | 30.04 | 28.92 | 30.02 | 644,682 | +1.24(+4.31%) |
Feb 09, 2024 | 27.75 | 28.97 | 27.65 | 28.78 | 604,034 | +1.08(+3.90%) |
Feb 08, 2024 | 28.55 | 28.87 | 27.37 | 27.70 | 1,319,216 | -0.79(-2.77%) |
Feb 07, 2024 | 30.14 | 30.15 | 28.45 | 28.49 | 1,045,043 | -2.29(-7.44%) |
Feb 06, 2024 | 31.12 | 31.17 | 30.55 | 30.78 | 501,176 | -0.36(-1.16%) |
Feb 05, 2024 | 30.08 | 31.48 | 29.98 | 31.14 | 633,569 | +0.80(+2.64%) |
Feb 02, 2024 | 31.08 | 31.15 | 30.14 | 30.34 | 1,217,529 | -1.43(-4.52%) |
Feb 01, 2024 | 32.65 | 32.65 | 31.70 | 31.77 | 549,977 | -0.82(-2.50%) |
Jan 31, 2024 | 33.06 | 34.01 | 32.49 | 32.59 | 584,774 | -0.48(-1.45%) |
Jan 30, 2024 | 33.64 | 33.64 | 32.35 | 33.07 | 554,253 | +0.60(+1.85%) |
Jan 29, 2024 | 32.02 | 32.82 | 31.50 | 32.47 | 375,718 | +0.42(+1.31%) |
Jan 26, 2024 | 32.67 | 32.77 | 32.03 | 32.05 | 267,499 | -0.34(-1.05%) |
Jan 25, 2024 | 32.63 | 32.84 | 31.96 | 32.39 | 259,518 | +0.21(+0.65%) |
Jan 24, 2024 | 32.78 | 32.96 | 31.63 | 32.18 | 291,253 | -0.22(-0.68%) |
Jan 23, 2024 | 32.71 | 32.96 | 31.82 | 32.40 | 262,671 | +0.10(+0.31%) |
Jan 22, 2024 | 32.13 | 32.84 | 31.76 | 32.30 | 390,688 | +0.46(+1.44%) |
Jan 19, 2024 | 31.79 | 31.89 | 31.09 | 31.84 | 306,478 | +0.11(+0.35%) |
Jan 18, 2024 | 31.85 | 32.07 | 31.41 | 31.73 | 414,894 | +0.09(+0.28%) |
Jan 17, 2024 | 31.86 | 32.20 | 31.20 | 31.64 | 390,142 | -0.69(-2.13%) |
Jan 16, 2024 | 32.25 | 32.51 | 31.58 | 32.33 | 385,609 | +0.10(+0.33%) |
Jan 12, 2024 | 33.01 | 33.01 | 32.03 | 32.23 | 344,153 | -0.42(-1.30%) |
Jan 11, 2024 | 32.94 | 32.94 | 31.00 | 32.65 | 847,997 | -0.52(-1.57%) |
Jan 10, 2024 | 34.78 | 34.78 | 32.87 | 33.17 | 616,176 | -1.56(-4.49%) |
Jan 09, 2024 | 35.31 | 35.81 | 34.02 | 34.73 | 465,610 | -0.75(-2.11%) |
Jan 08, 2024 | 34.29 | 35.95 | 34.15 | 35.48 | 691,902 | +1.21(+3.53%) |
Jan 05, 2024 | 32.24 | 34.86 | 32.11 | 34.27 | 599,571 | +1.85(+5.71%) |
Jan 04, 2024 | 32.15 | 32.61 | 31.56 | 32.42 | 381,439 | +0.35(+1.09%) |
Jan 03, 2024 | 32.19 | 32.52 | 31.34 | 32.07 | 480,449 | +0.07(+0.22%) |