Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.55 | 33.77 | 32.61 | 33.60 | 11,557 | +0.00(+0.00%) |
May 30, 2024 | 34.50 | 34.50 | 33.59 | 33.59 | 5,091 | -1.46(-4.16%) |
May 29, 2024 | 35.30 | 35.30 | 35.05 | 35.05 | 2,037 | -0.25(-0.70%) |
May 28, 2024 | 34.51 | 35.44 | 34.51 | 35.30 | 7,278 | +0.55(+1.58%) |
May 24, 2024 | 34.92 | 35.00 | 34.38 | 34.75 | 7,986 | +0.45(+1.31%) |
May 23, 2024 | 35.94 | 35.94 | 34.12 | 34.30 | 9,305 | -1.11(-3.13%) |
May 22, 2024 | 35.70 | 35.70 | 35.00 | 35.41 | 19,674 | -0.72(-1.98%) |
May 21, 2024 | 35.66 | 36.13 | 35.58 | 36.13 | 5,721 | +0.53(+1.50%) |
May 20, 2024 | 35.37 | 36.26 | 35.37 | 35.59 | 16,937 | +0.41(+1.18%) |
May 17, 2024 | 35.02 | 35.23 | 35.01 | 35.18 | 29,367 | +0.55(+1.58%) |
May 16, 2024 | 34.28 | 34.83 | 34.23 | 34.63 | 6,686 | +0.66(+1.94%) |
May 15, 2024 | 33.68 | 33.97 | 33.39 | 33.97 | 44,983 | +0.80(+2.42%) |
May 14, 2024 | 33.00 | 33.38 | 32.61 | 33.17 | 21,813 | +0.46(+1.40%) |
May 13, 2024 | 30.97 | 32.71 | 30.80 | 32.71 | 18,214 | +0.18(+0.55%) |
May 10, 2024 | 32.34 | 32.78 | 32.05 | 32.53 | 14,130 | -0.59(-1.78%) |
May 09, 2024 | 33.15 | 33.20 | 32.50 | 33.12 | 60,771 | +0.28(+0.85%) |
May 08, 2024 | 32.86 | 33.16 | 32.84 | 32.84 | 15,885 | -0.80(-2.39%) |
May 07, 2024 | 32.93 | 33.80 | 32.87 | 33.64 | 20,876 | +1.28(+3.96%) |
May 06, 2024 | 32.28 | 32.44 | 31.69 | 32.36 | 18,049 | +0.20(+0.62%) |
May 03, 2024 | 32.24 | 32.51 | 30.65 | 32.16 | 48,178 | +0.24(+0.75%) |
May 02, 2024 | 31.21 | 31.97 | 31.21 | 31.92 | 13,710 | +0.99(+3.20%) |
May 01, 2024 | 30.92 | 32.02 | 30.79 | 30.93 | 32,720 | +0.44(+1.44%) |
Apr 30, 2024 | 31.91 | 32.44 | 30.49 | 30.49 | 42,306 | -1.28(-4.03%) |
Apr 29, 2024 | 32.99 | 33.15 | 31.54 | 31.77 | 76,984 | -2.39(-7.00%) |
Apr 26, 2024 | 35.11 | 35.11 | 33.45 | 34.16 | 71,469 | +5.63(+19.73%) |
Apr 25, 2024 | 26.73 | 28.55 | 26.60 | 28.53 | 44,487 | -1.10(-3.73%) |
Apr 24, 2024 | 29.04 | 29.63 | 28.98 | 29.63 | 10,009 | +0.45(+1.56%) |
Apr 23, 2024 | 29.05 | 29.36 | 28.80 | 29.18 | 11,113 | +0.64(+2.24%) |
Apr 22, 2024 | 27.87 | 28.88 | 27.68 | 28.54 | 15,350 | +0.92(+3.33%) |
Apr 19, 2024 | 28.27 | 28.27 | 27.15 | 27.62 | 41,591 | -0.80(-2.81%) |
Apr 18, 2024 | 28.26 | 28.71 | 27.93 | 28.42 | 8,383 | +0.27(+0.96%) |
Apr 17, 2024 | 28.78 | 28.78 | 27.96 | 28.15 | 10,946 | +0.38(+1.37%) |
Apr 16, 2024 | 27.70 | 28.26 | 27.60 | 27.77 | 18,553 | -0.15(-0.54%) |
Apr 15, 2024 | 29.40 | 29.56 | 27.92 | 27.92 | 44,372 | -1.12(-3.86%) |
Apr 12, 2024 | 29.47 | 30.00 | 28.83 | 29.04 | 68,661 | -0.65(-2.19%) |
Apr 11, 2024 | 28.82 | 29.72 | 28.65 | 29.69 | 25,022 | +1.07(+3.74%) |
Apr 10, 2024 | 28.47 | 28.69 | 28.07 | 28.62 | 57,256 | -0.17(-0.59%) |
Apr 09, 2024 | 28.90 | 29.36 | 28.30 | 28.79 | 67,709 | +0.70(+2.49%) |
Apr 08, 2024 | 27.26 | 28.18 | 27.26 | 28.09 | 19,377 | +0.84(+3.08%) |
Apr 05, 2024 | 26.50 | 27.59 | 26.50 | 27.25 | 19,024 | +0.66(+2.49%) |
Apr 04, 2024 | 27.60 | 28.03 | 26.55 | 26.59 | 89,092 | -1.60(-5.68%) |
Apr 03, 2024 | 27.59 | 28.30 | 27.46 | 28.19 | 37,680 | +0.17(+0.59%) |
Apr 02, 2024 | 27.66 | 28.06 | 27.15 | 28.02 | 92,313 | -0.21(-0.76%) |
Apr 01, 2024 | 27.00 | 28.37 | 27.00 | 28.24 | 33,170 | +1.46(+5.45%) |
Mar 28, 2024 | 26.70 | 26.90 | 26.55 | 26.78 | 19,711 | +0.13(+0.49%) |
Mar 27, 2024 | 26.70 | 26.91 | 26.07 | 26.65 | 37,712 | -0.06(-0.22%) |
Mar 26, 2024 | 26.57 | 27.19 | 26.51 | 26.71 | 115,436 | +0.18(+0.68%) |
Mar 25, 2024 | 26.46 | 26.60 | 25.73 | 26.53 | 136,645 | -0.20(-0.75%) |
Mar 22, 2024 | 26.30 | 26.97 | 26.12 | 26.73 | 81,474 | +1.06(+4.13%) |
Mar 21, 2024 | 26.12 | 26.34 | 25.46 | 25.67 | 14,889 | -0.27(-1.04%) |
Mar 20, 2024 | 25.78 | 26.02 | 25.33 | 25.94 | 40,454 | +0.53(+2.09%) |
Mar 19, 2024 | 25.67 | 25.77 | 25.10 | 25.41 | 20,748 | -0.21(-0.82%) |
Mar 18, 2024 | 26.05 | 26.96 | 25.50 | 25.62 | 42,622 | +2.08(+8.82%) |
Mar 15, 2024 | 24.29 | 24.29 | 23.19 | 23.54 | 35,990 | -0.72(-2.95%) |
Mar 14, 2024 | 23.68 | 24.34 | 23.50 | 24.26 | 28,276 | +1.14(+4.93%) |
Mar 13, 2024 | 23.19 | 23.48 | 23.09 | 23.12 | 18,696 | +0.32(+1.40%) |
Mar 12, 2024 | 22.40 | 22.93 | 22.40 | 22.80 | 19,550 | +0.24(+1.06%) |
Mar 11, 2024 | 21.99 | 22.85 | 21.99 | 22.56 | 81,599 | +0.81(+3.71%) |
Mar 08, 2024 | 21.44 | 22.50 | 21.44 | 21.75 | 33,569 | +0.35(+1.65%) |
Mar 07, 2024 | 20.85 | 21.57 | 20.58 | 21.40 | 61,074 | +0.84(+4.11%) |
Mar 06, 2024 | 21.17 | 21.21 | 20.40 | 20.56 | 22,574 | -0.36(-1.70%) |
Mar 05, 2024 | 20.88 | 21.01 | 20.29 | 20.91 | 20,270 | -0.16(-0.77%) |
Mar 04, 2024 | 21.61 | 21.61 | 20.67 | 21.07 | 37,387 | -1.30(-5.79%) |
Mar 01, 2024 | 22.76 | 22.79 | 22.37 | 22.37 | 11,237 | -0.38(-1.67%) |
Feb 29, 2024 | 22.46 | 22.88 | 22.34 | 22.75 | 16,083 | +0.58(+2.62%) |
Feb 28, 2024 | 22.81 | 22.81 | 21.95 | 22.17 | 25,494 | -0.92(-3.98%) |
Feb 27, 2024 | 22.95 | 23.19 | 22.57 | 23.09 | 23,773 | +0.39(+1.72%) |
Feb 26, 2024 | 24.30 | 24.30 | 22.70 | 22.70 | 52,038 | -2.24(-8.98%) |
Feb 23, 2024 | 25.13 | 25.13 | 24.75 | 24.94 | 7,359 | +0.01(+0.04%) |
Feb 22, 2024 | 24.93 | 25.00 | 24.73 | 24.93 | 9,677 | +0.49(+2.01%) |
Feb 21, 2024 | 23.88 | 24.44 | 23.88 | 24.44 | 10,956 | +0.60(+2.52%) |
Feb 20, 2024 | 23.80 | 24.00 | 23.71 | 23.84 | 7,583 | +0.02(+0.09%) |
Feb 16, 2024 | 24.41 | 24.41 | 23.75 | 23.82 | 8,698 | -0.73(-2.98%) |
Feb 15, 2024 | 24.55 | 24.71 | 24.05 | 24.55 | 14,902 | -1.12(-4.38%) |
Feb 14, 2024 | 25.56 | 25.68 | 25.30 | 25.68 | 3,599 | +0.29(+1.13%) |
Feb 13, 2024 | 24.98 | 25.85 | 24.98 | 25.39 | 7,243 | -0.85(-3.22%) |
Feb 12, 2024 | 26.45 | 26.73 | 26.23 | 26.23 | 7,166 | -0.55(-2.05%) |
Feb 09, 2024 | 26.13 | 26.97 | 25.97 | 26.78 | 14,980 | +1.06(+4.12%) |
Feb 08, 2024 | 25.93 | 25.94 | 25.47 | 25.72 | 17,314 | +0.12(+0.48%) |
Feb 07, 2024 | 25.26 | 25.70 | 25.26 | 25.60 | 10,932 | +0.46(+1.83%) |
Feb 06, 2024 | 25.40 | 25.40 | 24.87 | 25.14 | 5,229 | +0.04(+0.16%) |
Feb 05, 2024 | 25.31 | 25.57 | 24.93 | 25.10 | 14,268 | +0.57(+2.31%) |
Feb 02, 2024 | 23.82 | 24.66 | 22.80 | 24.53 | 23,763 | +0.27(+1.12%) |
Feb 01, 2024 | 24.75 | 24.76 | 24.18 | 24.26 | 35,918 | +0.24(+1.01%) |
Jan 31, 2024 | 25.20 | 25.24 | 23.95 | 24.02 | 35,800 | -4.03(-14.37%) |
Jan 30, 2024 | 28.54 | 28.63 | 28.03 | 28.05 | 19,117 | -0.71(-2.46%) |
Jan 29, 2024 | 28.35 | 28.86 | 28.13 | 28.76 | 39,519 | +0.26(+0.91%) |
Jan 26, 2024 | 28.19 | 28.52 | 28.12 | 28.50 | 22,442 | +0.18(+0.64%) |
Jan 25, 2024 | 27.72 | 28.79 | 27.71 | 28.32 | 13,917 | +1.13(+4.17%) |
Jan 24, 2024 | 27.13 | 27.63 | 27.13 | 27.19 | 10,614 | +0.53(+1.98%) |
Jan 23, 2024 | 26.58 | 26.66 | 26.56 | 26.66 | 3,622 | +0.41(+1.56%) |
Jan 22, 2024 | 26.95 | 27.01 | 26.25 | 26.25 | 9,885 | -0.12(-0.44%) |
Jan 19, 2024 | 25.91 | 26.37 | 25.91 | 26.37 | 851 | +1.01(+3.99%) |
Jan 18, 2024 | 25.19 | 25.47 | 25.07 | 25.36 | 6,391 | +0.67(+2.70%) |
Jan 17, 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 512 | -0.37(-1.47%) |
Jan 16, 2024 | 25.63 | 25.63 | 24.97 | 25.06 | 1,036 | -0.11(-0.44%) |
Jan 12, 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 475 | +0.23(+0.92%) |