Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.76 | 36.14 | 35.55 | 36.14 | 26,418 | +0.38(+1.06%) |
May 30, 2024 | 35.78 | 35.92 | 35.42 | 35.76 | 29,944 | +0.01(+0.03%) |
May 29, 2024 | 35.89 | 35.94 | 35.51 | 35.75 | 33,958 | -0.60(-1.65%) |
May 28, 2024 | 36.35 | 36.38 | 35.67 | 36.35 | 37,450 | +0.31(+0.86%) |
May 24, 2024 | 35.45 | 36.25 | 35.45 | 36.04 | 40,576 | +1.00(+2.85%) |
May 23, 2024 | 35.86 | 36.07 | 34.51 | 35.04 | 53,426 | -0.51(-1.43%) |
May 22, 2024 | 35.60 | 35.82 | 35.06 | 35.55 | 60,684 | -0.58(-1.61%) |
May 21, 2024 | 35.84 | 36.22 | 35.59 | 36.13 | 47,884 | +0.19(+0.53%) |
May 20, 2024 | 35.14 | 36.46 | 35.00 | 35.94 | 63,468 | +1.01(+2.89%) |
May 17, 2024 | 35.50 | 35.50 | 34.84 | 34.93 | 37,296 | +0.04(+0.11%) |
May 16, 2024 | 35.21 | 35.29 | 34.25 | 34.89 | 66,318 | +0.46(+1.34%) |
May 15, 2024 | 33.86 | 34.79 | 33.20 | 34.43 | 44,679 | +0.57(+1.68%) |
May 14, 2024 | 33.72 | 34.49 | 33.08 | 33.86 | 68,895 | +0.18(+0.53%) |
May 13, 2024 | 33.15 | 33.81 | 33.15 | 33.68 | 26,399 | +0.60(+1.81%) |
May 10, 2024 | 33.43 | 33.69 | 33.01 | 33.08 | 53,315 | -0.23(-0.69%) |
May 09, 2024 | 32.85 | 33.59 | 32.84 | 33.31 | 44,319 | +0.68(+2.08%) |
May 08, 2024 | 32.01 | 32.90 | 31.90 | 32.63 | 43,628 | +0.39(+1.21%) |
May 07, 2024 | 31.67 | 32.31 | 31.67 | 32.24 | 37,274 | +0.09(+0.28%) |
May 06, 2024 | 31.97 | 32.20 | 31.75 | 32.15 | 29,445 | +0.27(+0.85%) |
May 03, 2024 | 31.87 | 32.08 | 31.63 | 31.88 | 28,380 | +0.78(+2.51%) |
May 02, 2024 | 30.78 | 31.29 | 30.53 | 31.10 | 25,802 | +0.46(+1.50%) |
May 01, 2024 | 31.46 | 31.46 | 30.39 | 30.64 | 15,694 | -0.67(-2.14%) |
Apr 30, 2024 | 31.24 | 31.74 | 31.19 | 31.31 | 24,413 | -0.20(-0.63%) |
Apr 29, 2024 | 31.56 | 31.56 | 30.90 | 31.51 | 29,803 | +0.10(+0.32%) |
Apr 26, 2024 | 31.16 | 31.48 | 30.79 | 31.41 | 57,689 | +0.61(+1.98%) |
Apr 25, 2024 | 30.00 | 30.81 | 29.87 | 30.80 | 18,989 | +0.41(+1.35%) |
Apr 24, 2024 | 30.41 | 30.45 | 30.07 | 30.39 | 13,671 | +0.00(+0.00%) |
Apr 23, 2024 | 30.29 | 30.66 | 30.14 | 30.39 | 21,837 | +0.04(+0.13%) |
Apr 22, 2024 | 29.92 | 30.35 | 29.70 | 30.35 | 26,561 | -0.20(-0.65%) |
Apr 19, 2024 | 30.00 | 30.65 | 30.00 | 30.55 | 20,999 | +0.48(+1.60%) |
Apr 18, 2024 | 30.79 | 30.79 | 29.89 | 30.07 | 38,708 | -0.53(-1.73%) |
Apr 17, 2024 | 30.97 | 31.14 | 30.50 | 30.60 | 19,555 | +0.04(+0.13%) |
Apr 16, 2024 | 30.73 | 30.80 | 30.26 | 30.56 | 31,002 | +0.08(+0.26%) |
Apr 15, 2024 | 31.10 | 31.13 | 30.42 | 30.48 | 48,325 | -0.43(-1.39%) |
Apr 12, 2024 | 32.00 | 32.14 | 30.78 | 30.91 | 76,727 | -0.95(-2.98%) |
Apr 11, 2024 | 31.43 | 31.86 | 31.39 | 31.86 | 58,797 | +1.16(+3.78%) |
Apr 10, 2024 | 29.80 | 30.78 | 29.69 | 30.70 | 56,128 | +0.26(+0.85%) |
Apr 09, 2024 | 30.68 | 30.82 | 30.40 | 30.44 | 21,626 | -0.18(-0.59%) |
Apr 08, 2024 | 31.00 | 31.08 | 30.53 | 30.62 | 55,755 | -0.56(-1.80%) |
Apr 05, 2024 | 31.00 | 31.51 | 30.82 | 31.18 | 37,570 | +0.47(+1.53%) |
Apr 04, 2024 | 31.16 | 31.41 | 30.71 | 30.71 | 34,084 | -0.67(-2.14%) |
Apr 03, 2024 | 30.62 | 31.39 | 30.62 | 31.38 | 38,649 | +1.02(+3.36%) |
Apr 02, 2024 | 30.36 | 30.39 | 30.03 | 30.36 | 43,021 | +0.26(+0.86%) |
Apr 01, 2024 | 30.17 | 30.70 | 30.10 | 30.10 | 104,233 | +0.11(+0.37%) |
Mar 28, 2024 | 30.25 | 30.25 | 29.97 | 29.99 | 10,093 | -0.06(-0.20%) |
Mar 27, 2024 | 30.03 | 30.17 | 29.95 | 30.05 | 15,529 | +0.21(+0.70%) |
Mar 26, 2024 | 29.94 | 29.94 | 29.65 | 29.84 | 35,679 | -0.18(-0.60%) |
Mar 25, 2024 | 29.93 | 30.24 | 29.91 | 30.02 | 14,338 | +0.13(+0.43%) |
Mar 22, 2024 | 30.00 | 30.09 | 29.83 | 29.89 | 26,835 | -0.52(-1.71%) |
Mar 21, 2024 | 30.01 | 30.55 | 29.98 | 30.41 | 37,097 | +0.43(+1.43%) |
Mar 20, 2024 | 30.02 | 30.11 | 29.50 | 29.98 | 46,186 | -0.24(-0.79%) |
Mar 19, 2024 | 30.59 | 30.76 | 30.12 | 30.22 | 53,448 | -0.83(-2.67%) |
Mar 18, 2024 | 31.07 | 31.19 | 30.66 | 31.05 | 72,756 | -0.29(-0.93%) |
Mar 15, 2024 | 30.84 | 31.53 | 30.61 | 31.34 | 169,018 | +1.16(+3.84%) |
Mar 14, 2024 | 29.54 | 30.19 | 29.22 | 30.18 | 45,301 | +1.09(+3.75%) |
Mar 13, 2024 | 29.20 | 29.45 | 29.07 | 29.09 | 33,247 | +0.49(+1.71%) |
Mar 12, 2024 | 28.95 | 28.95 | 28.34 | 28.60 | 49,783 | -0.35(-1.21%) |
Mar 11, 2024 | 29.35 | 29.35 | 28.95 | 28.95 | 21,339 | -0.05(-0.17%) |
Mar 08, 2024 | 29.61 | 29.61 | 28.85 | 29.00 | 63,897 | -1.29(-4.26%) |
Mar 07, 2024 | 30.29 | 30.61 | 30.06 | 30.29 | 59,638 | -0.01(-0.03%) |
Mar 06, 2024 | 30.06 | 30.64 | 30.06 | 30.30 | 37,651 | +0.24(+0.80%) |
Mar 05, 2024 | 30.03 | 30.54 | 29.93 | 30.06 | 66,841 | +0.44(+1.49%) |
Mar 04, 2024 | 29.60 | 29.63 | 28.99 | 29.62 | 59,342 | -0.01(-0.03%) |
Mar 01, 2024 | 29.78 | 29.89 | 29.05 | 29.63 | 85,371 | +0.40(+1.37%) |
Feb 29, 2024 | 29.69 | 30.31 | 29.11 | 29.23 | 121,994 | -0.92(-3.05%) |
Feb 28, 2024 | 30.19 | 30.64 | 30.03 | 30.15 | 53,751 | -0.12(-0.40%) |
Feb 27, 2024 | 30.00 | 30.45 | 29.74 | 30.27 | 272,110 | -0.95(-3.04%) |
Feb 26, 2024 | 29.35 | 31.26 | 29.35 | 31.22 | 138,029 | +2.02(+6.92%) |
Feb 23, 2024 | 28.70 | 29.38 | 28.41 | 29.20 | 48,709 | -0.09(-0.31%) |
Feb 22, 2024 | 28.81 | 29.62 | 28.61 | 29.29 | 40,121 | -0.47(-1.58%) |
Feb 21, 2024 | 29.62 | 30.59 | 29.32 | 29.76 | 54,651 | -0.31(-1.03%) |
Feb 20, 2024 | 30.50 | 30.51 | 29.91 | 30.07 | 34,441 | -0.10(-0.33%) |
Feb 16, 2024 | 29.95 | 30.28 | 29.88 | 30.17 | 42,886 | +0.52(+1.75%) |
Feb 15, 2024 | 28.50 | 29.72 | 28.45 | 29.65 | 88,006 | +0.37(+1.26%) |
Feb 14, 2024 | 29.05 | 29.86 | 28.76 | 29.28 | 62,225 | +0.76(+2.66%) |
Feb 13, 2024 | 28.76 | 28.76 | 28.09 | 28.52 | 49,080 | -0.44(-1.52%) |
Feb 12, 2024 | 28.65 | 29.05 | 28.60 | 28.96 | 21,626 | +1.04(+3.72%) |
Feb 09, 2024 | 27.77 | 28.30 | 27.77 | 27.92 | 33,467 | -0.55(-1.93%) |
Feb 08, 2024 | 28.00 | 28.47 | 27.73 | 28.47 | 35,305 | +0.39(+1.39%) |
Feb 07, 2024 | 27.51 | 28.21 | 27.48 | 28.08 | 34,438 | +0.29(+1.04%) |
Feb 06, 2024 | 27.85 | 28.37 | 27.74 | 27.79 | 35,078 | -0.21(-0.75%) |
Feb 05, 2024 | 28.22 | 28.22 | 27.77 | 28.00 | 32,656 | -0.23(-0.81%) |
Feb 02, 2024 | 28.10 | 28.60 | 28.05 | 28.23 | 78,479 | -0.67(-2.32%) |
Feb 01, 2024 | 29.90 | 30.20 | 27.76 | 28.90 | 103,346 | -0.63(-2.13%) |
Jan 31, 2024 | 29.95 | 29.97 | 29.32 | 29.53 | 22,656 | -0.52(-1.73%) |
Jan 30, 2024 | 29.14 | 30.05 | 29.14 | 30.05 | 29,396 | +0.76(+2.59%) |
Jan 29, 2024 | 29.60 | 29.61 | 28.88 | 29.29 | 39,919 | -0.43(-1.45%) |
Jan 26, 2024 | 28.28 | 30.04 | 28.17 | 29.72 | 68,825 | +1.20(+4.21%) |
Jan 25, 2024 | 28.65 | 28.72 | 28.25 | 28.52 | 61,266 | -0.52(-1.79%) |
Jan 24, 2024 | 28.50 | 29.29 | 28.50 | 29.04 | 65,614 | +0.81(+2.87%) |
Jan 23, 2024 | 27.44 | 28.25 | 27.08 | 28.23 | 69,336 | +0.51(+1.85%) |
Jan 22, 2024 | 28.10 | 28.25 | 27.70 | 27.72 | 25,966 | -0.62(-2.20%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.02 | 28.34 | 46,690 | -0.22(-0.77%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.36 | 28.56 | 31,763 | -0.29(-1.01%) |
Jan 17, 2024 | 28.57 | 29.00 | 28.41 | 28.85 | 33,263 | -0.15(-0.52%) |
Jan 16, 2024 | 29.14 | 29.37 | 28.79 | 29.00 | 46,611 | +0.68(+2.40%) |
Jan 12, 2024 | 28.20 | 28.86 | 28.11 | 28.32 | 35,453 | +1.32(+4.89%) |
Jan 11, 2024 | 27.07 | 27.40 | 26.55 | 27.00 | 109,625 | -0.98(-3.50%) |
Jan 10, 2024 | 28.02 | 28.17 | 27.72 | 27.98 | 49,088 | -0.49(-1.72%) |
Jan 09, 2024 | 28.57 | 28.87 | 27.75 | 28.47 | 40,733 | +0.14(+0.49%) |
Jan 08, 2024 | 28.18 | 28.43 | 27.99 | 28.33 | 49,459 | -0.72(-2.48%) |
Jan 05, 2024 | 27.74 | 29.30 | 27.74 | 29.05 | 65,370 | +0.57(+2.00%) |
Jan 04, 2024 | 28.61 | 28.84 | 28.37 | 28.48 | 37,155 | +0.21(+0.74%) |
Jan 03, 2024 | 27.36 | 28.65 | 27.20 | 28.27 | 75,839 | +0.77(+2.80%) |
Jan 02, 2024 | 27.20 | 27.69 | 27.20 | 27.50 | 40,575 | +0.70(+2.61%) |
Dec 29, 2023 | 26.75 | 26.92 | 26.51 | 26.80 | 12,713 | -0.21(-0.78%) |
Dec 28, 2023 | 27.00 | 27.12 | 26.88 | 27.01 | 41,830 | -0.54(-1.96%) |
Dec 27, 2023 | 27.68 | 27.91 | 27.46 | 27.55 | 48,859 | -1.03(-3.61%) |
Dec 26, 2023 | 29.40 | 29.40 | 28.03 | 28.58 | 28,538 | -0.69(-2.35%) |
Dec 22, 2023 | 28.23 | 32.46 | 28.18 | 29.27 | 40,626 | +1.33(+4.76%) |
Dec 21, 2023 | 27.46 | 27.97 | 27.40 | 27.94 | 19,458 | +1.20(+4.49%) |
Dec 20, 2023 | 27.13 | 27.47 | 26.69 | 26.74 | 51,653 | -0.16(-0.59%) |
Dec 19, 2023 | 26.67 | 27.16 | 26.59 | 26.90 | 36,729 | +0.00(+0.00%) |
Dec 18, 2023 | 27.00 | 27.38 | 26.44 | 26.90 | 87,626 | +1.05(+4.06%) |
Dec 15, 2023 | 25.00 | 26.24 | 24.66 | 25.85 | 78,209 | +1.14(+4.61%) |
Dec 14, 2023 | 24.20 | 24.89 | 24.15 | 24.71 | 61,312 | +0.71(+2.96%) |
Dec 13, 2023 | 23.20 | 24.21 | 23.05 | 24.00 | 53,250 | +0.25(+1.05%) |
Dec 12, 2023 | 23.82 | 24.04 | 23.33 | 23.75 | 37,783 | -1.20(-4.81%) |