Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.00 | 35.77 | 34.66 | 35.55 | 19,866,586 | +0.44(+1.25%) |
May 30, 2024 | 34.79 | 35.22 | 34.42 | 35.11 | 3,880,734 | +0.43(+1.24%) |
May 29, 2024 | 35.26 | 35.35 | 34.64 | 34.68 | 2,135,999 | -1.15(-3.20%) |
May 28, 2024 | 35.67 | 35.84 | 35.36 | 35.83 | 2,298,566 | +0.25(+0.70%) |
May 24, 2024 | 35.25 | 35.60 | 34.99 | 35.58 | 1,757,025 | +0.61(+1.74%) |
May 23, 2024 | 35.78 | 35.96 | 34.78 | 34.97 | 2,515,591 | -0.77(-2.15%) |
May 22, 2024 | 36.02 | 36.15 | 35.63 | 35.74 | 2,232,804 | -0.65(-1.78%) |
May 21, 2024 | 36.56 | 37.02 | 36.38 | 36.39 | 2,143,146 | -0.37(-1.00%) |
May 20, 2024 | 36.89 | 37.03 | 36.60 | 36.76 | 1,971,724 | -0.22(-0.59%) |
May 17, 2024 | 37.53 | 37.53 | 36.93 | 36.98 | 2,262,940 | -0.54(-1.43%) |
May 16, 2024 | 37.32 | 37.63 | 37.19 | 37.51 | 1,667,748 | +0.13(+0.35%) |
May 15, 2024 | 37.78 | 37.85 | 37.07 | 37.38 | 3,310,560 | -0.09(-0.24%) |
May 14, 2024 | 37.94 | 38.11 | 37.19 | 37.47 | 1,842,871 | -0.03(-0.08%) |
May 13, 2024 | 37.68 | 37.89 | 37.46 | 37.50 | 1,896,826 | +0.12(+0.32%) |
May 10, 2024 | 37.88 | 37.88 | 37.25 | 37.38 | 1,775,745 | -0.22(-0.58%) |
May 09, 2024 | 37.44 | 37.67 | 37.03 | 37.60 | 2,198,734 | +0.21(+0.56%) |
May 08, 2024 | 36.23 | 37.47 | 36.01 | 37.39 | 3,110,843 | +0.71(+1.93%) |
May 07, 2024 | 36.86 | 37.14 | 36.60 | 36.69 | 2,691,513 | -0.14(-0.38%) |
May 06, 2024 | 36.64 | 37.12 | 36.46 | 36.83 | 3,026,763 | +0.50(+1.37%) |
May 03, 2024 | 36.07 | 36.61 | 35.93 | 36.33 | 4,840,500 | +0.81(+2.27%) |
May 02, 2024 | 35.38 | 35.77 | 33.99 | 35.52 | 4,909,182 | +2.75(+8.40%) |
May 01, 2024 | 32.59 | 33.50 | 32.49 | 32.77 | 3,669,399 | +0.10(+0.31%) |
Apr 30, 2024 | 33.16 | 33.34 | 32.64 | 32.67 | 2,921,337 | -0.96(-2.85%) |
Apr 29, 2024 | 33.33 | 33.80 | 33.20 | 33.63 | 3,306,843 | +0.54(+1.63%) |
Apr 26, 2024 | 32.73 | 33.26 | 32.66 | 33.09 | 1,831,186 | +0.37(+1.13%) |
Apr 25, 2024 | 33.30 | 33.38 | 32.46 | 32.72 | 1,615,726 | -0.83(-2.47%) |
Apr 24, 2024 | 33.21 | 33.78 | 33.08 | 33.55 | 1,981,476 | +0.31(+0.93%) |
Apr 23, 2024 | 33.00 | 33.24 | 32.83 | 33.24 | 1,928,717 | +0.25(+0.76%) |
Apr 22, 2024 | 33.03 | 33.29 | 32.75 | 32.99 | 1,921,501 | +0.29(+0.88%) |
Apr 19, 2024 | 31.88 | 32.71 | 31.88 | 32.70 | 2,229,640 | +0.69(+2.15%) |
Apr 18, 2024 | 31.99 | 32.18 | 31.62 | 32.01 | 2,041,258 | +0.25(+0.78%) |
Apr 17, 2024 | 32.64 | 32.71 | 31.76 | 31.76 | 2,508,315 | -0.58(-1.79%) |
Apr 16, 2024 | 32.71 | 33.05 | 32.33 | 32.34 | 2,856,044 | -0.69(-2.08%) |
Apr 15, 2024 | 33.73 | 33.82 | 32.81 | 33.03 | 2,785,675 | -0.37(-1.10%) |
Apr 12, 2024 | 34.18 | 34.18 | 33.22 | 33.40 | 2,929,184 | -1.00(-2.90%) |
Apr 11, 2024 | 34.70 | 34.70 | 33.87 | 34.39 | 2,359,466 | -0.33(-0.95%) |
Apr 10, 2024 | 35.03 | 35.09 | 34.45 | 34.72 | 2,420,240 | -0.78(-2.19%) |
Apr 09, 2024 | 35.14 | 35.63 | 35.11 | 35.50 | 2,230,859 | +0.48(+1.37%) |
Apr 08, 2024 | 34.86 | 35.35 | 34.74 | 35.02 | 2,160,485 | +0.52(+1.50%) |
Apr 05, 2024 | 34.31 | 34.66 | 34.11 | 34.50 | 2,098,484 | +0.18(+0.52%) |
Apr 04, 2024 | 35.11 | 35.63 | 34.24 | 34.32 | 2,533,525 | -0.37(-1.06%) |
Apr 03, 2024 | 34.37 | 34.79 | 34.26 | 34.69 | 2,321,783 | +0.06(+0.17%) |
Apr 02, 2024 | 34.62 | 34.77 | 34.07 | 34.63 | 2,330,714 | -0.30(-0.86%) |
Apr 01, 2024 | 34.80 | 35.22 | 34.62 | 34.93 | 2,965,579 | +0.30(+0.86%) |
Mar 28, 2024 | 34.59 | 34.65 | 34.65 | 34.63 | 3,573,252 | +0.04(+0.12%) |
Mar 27, 2024 | 33.65 | 34.62 | 33.53 | 34.59 | 3,403,702 | +1.05(+3.12%) |
Mar 26, 2024 | 33.21 | 33.63 | 32.62 | 33.55 | 3,501,083 | +0.48(+1.45%) |
Mar 25, 2024 | 33.21 | 33.39 | 32.90 | 33.07 | 2,877,125 | -0.03(-0.09%) |
Mar 22, 2024 | 33.21 | 33.23 | 32.64 | 33.10 | 2,893,700 | -0.20(-0.60%) |
Mar 21, 2024 | 32.81 | 33.33 | 32.79 | 33.30 | 2,810,121 | +0.68(+2.08%) |
Mar 20, 2024 | 31.72 | 32.64 | 31.58 | 32.62 | 3,759,215 | +0.94(+2.96%) |
Mar 19, 2024 | 31.94 | 32.14 | 31.52 | 31.68 | 2,573,397 | -0.29(-0.90%) |
Mar 18, 2024 | 32.47 | 32.47 | 31.79 | 31.97 | 2,876,296 | -0.05(-0.16%) |
Mar 15, 2024 | 32.04 | 32.51 | 31.87 | 32.02 | 6,043,886 | +0.09(+0.28%) |
Mar 14, 2024 | 32.15 | 32.40 | 31.73 | 31.93 | 3,209,480 | -0.44(-1.35%) |
Mar 13, 2024 | 32.40 | 32.96 | 32.33 | 32.37 | 2,959,402 | -0.07(-0.22%) |
Mar 12, 2024 | 32.15 | 32.51 | 31.95 | 32.44 | 3,025,322 | +0.41(+1.28%) |
Mar 11, 2024 | 31.79 | 32.55 | 31.76 | 32.03 | 3,545,319 | +0.09(+0.28%) |
Mar 08, 2024 | 32.46 | 32.83 | 31.79 | 31.94 | 4,350,197 | -0.24(-0.74%) |
Mar 07, 2024 | 31.84 | 32.88 | 31.83 | 32.18 | 4,676,893 | +0.34(+1.06%) |
Mar 06, 2024 | 31.46 | 31.97 | 31.37 | 31.84 | 3,992,055 | +0.62(+1.98%) |
Mar 05, 2024 | 30.65 | 31.74 | 30.47 | 31.22 | 4,052,422 | +0.49(+1.59%) |
Mar 04, 2024 | 30.95 | 31.15 | 30.61 | 30.73 | 3,403,995 | -0.32(-1.03%) |
Mar 01, 2024 | 31.03 | 31.21 | 30.58 | 31.05 | 2,763,446 | +0.02(+0.06%) |
Feb 29, 2024 | 30.85 | 31.13 | 30.69 | 31.03 | 3,048,838 | +0.46(+1.50%) |
Feb 28, 2024 | 30.21 | 30.90 | 30.10 | 30.58 | 2,019,832 | +0.10(+0.33%) |
Feb 27, 2024 | 30.36 | 30.56 | 30.15 | 30.48 | 2,051,359 | +0.51(+1.69%) |
Feb 26, 2024 | 30.14 | 30.27 | 29.69 | 29.97 | 3,006,333 | -0.24(-0.79%) |
Feb 23, 2024 | 30.22 | 30.44 | 29.96 | 30.21 | 1,861,081 | -0.10(-0.33%) |
Feb 22, 2024 | 30.11 | 30.32 | 29.97 | 30.31 | 1,923,766 | +0.24(+0.79%) |
Feb 21, 2024 | 29.79 | 30.07 | 29.61 | 30.07 | 2,699,170 | +0.11(+0.36%) |
Feb 20, 2024 | 29.94 | 30.05 | 29.31 | 29.96 | 3,830,258 | -0.45(-1.47%) |
Feb 16, 2024 | 30.76 | 30.90 | 30.32 | 30.41 | 4,064,676 | -0.87(-2.79%) |
Feb 15, 2024 | 31.17 | 31.71 | 31.00 | 31.28 | 2,848,168 | +0.35(+1.12%) |
Feb 14, 2024 | 31.18 | 31.26 | 30.64 | 30.93 | 3,530,530 | +0.09(+0.29%) |
Feb 13, 2024 | 31.27 | 31.52 | 30.57 | 30.84 | 4,086,425 | -1.26(-3.93%) |
Feb 12, 2024 | 31.70 | 32.23 | 31.46 | 32.11 | 3,200,921 | +0.52(+1.64%) |
Feb 09, 2024 | 31.39 | 31.79 | 31.08 | 31.59 | 3,342,085 | +0.32(+1.02%) |
Feb 08, 2024 | 31.79 | 32.28 | 30.63 | 31.27 | 7,537,639 | -2.33(-6.95%) |
Feb 07, 2024 | 34.22 | 34.58 | 33.47 | 33.61 | 3,143,323 | -0.24(-0.70%) |
Feb 06, 2024 | 32.86 | 34.05 | 32.78 | 33.84 | 2,675,504 | +0.59(+1.76%) |
Feb 05, 2024 | 33.51 | 33.54 | 33.10 | 33.26 | 2,305,506 | -0.61(-1.79%) |
Feb 02, 2024 | 33.85 | 34.11 | 33.39 | 33.86 | 2,378,158 | -0.39(-1.13%) |
Feb 01, 2024 | 33.97 | 34.26 | 33.54 | 34.25 | 2,616,840 | +0.58(+1.71%) |
Jan 31, 2024 | 34.08 | 34.52 | 33.62 | 33.67 | 2,368,326 | -0.52(-1.51%) |
Jan 30, 2024 | 34.11 | 34.67 | 33.88 | 34.19 | 2,278,158 | +0.15(+0.44%) |
Jan 29, 2024 | 33.64 | 34.16 | 33.40 | 34.04 | 1,969,625 | +0.13(+0.38%) |
Jan 26, 2024 | 33.77 | 34.46 | 33.66 | 33.91 | 2,115,023 | +0.35(+1.04%) |
Jan 25, 2024 | 33.22 | 33.58 | 33.00 | 33.57 | 1,743,123 | +0.52(+1.56%) |
Jan 24, 2024 | 33.46 | 33.50 | 32.92 | 33.05 | 2,065,574 | -0.18(-0.54%) |
Jan 23, 2024 | 33.54 | 33.69 | 32.94 | 33.23 | 2,208,222 | +0.23(+0.69%) |
Jan 22, 2024 | 32.86 | 33.13 | 32.62 | 33.00 | 2,480,326 | +0.35(+1.06%) |
Jan 19, 2024 | 32.37 | 32.66 | 32.13 | 32.65 | 2,235,803 | +0.12(+0.37%) |
Jan 18, 2024 | 32.78 | 32.78 | 32.02 | 32.53 | 1,797,156 | +0.04(+0.12%) |
Jan 17, 2024 | 32.40 | 32.72 | 32.24 | 32.49 | 2,830,110 | -0.40(-1.21%) |
Jan 16, 2024 | 32.35 | 32.93 | 32.19 | 32.89 | 2,956,337 | +0.32(+0.98%) |
Jan 12, 2024 | 33.95 | 33.95 | 32.29 | 32.57 | 3,086,524 | -1.27(-3.76%) |
Jan 11, 2024 | 33.62 | 33.86 | 33.34 | 33.84 | 2,094,649 | +0.18(+0.53%) |
Jan 10, 2024 | 33.74 | 33.75 | 33.32 | 33.66 | 5,158,820 | -0.08(-0.24%) |
Jan 09, 2024 | 34.39 | 34.57 | 33.58 | 33.74 | 3,112,740 | -1.11(-3.19%) |
Jan 08, 2024 | 34.57 | 35.00 | 34.37 | 34.86 | 2,097,917 | +0.10(+0.29%) |
Jan 05, 2024 | 34.33 | 35.26 | 34.20 | 34.76 | 2,302,067 | +0.68(+1.98%) |
Jan 04, 2024 | 33.18 | 34.37 | 33.08 | 34.08 | 2,917,995 | +0.28(+0.82%) |
Jan 03, 2024 | 34.78 | 35.06 | 33.66 | 33.80 | 2,370,643 | -1.90(-5.31%) |