Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.65 | 38.89 | 38.18 | 38.49 | 465,468 | -0.11(-0.28%) |
May 30, 2024 | 38.42 | 38.79 | 38.16 | 38.60 | 218,185 | +0.40(+1.05%) |
May 29, 2024 | 38.70 | 38.77 | 38.08 | 38.20 | 209,366 | -1.38(-3.49%) |
May 28, 2024 | 40.70 | 40.93 | 39.54 | 39.58 | 385,847 | -1.12(-2.74%) |
May 24, 2024 | 40.46 | 40.83 | 39.87 | 40.70 | 319,464 | +0.79(+1.97%) |
May 23, 2024 | 40.50 | 40.52 | 39.18 | 39.91 | 239,999 | -0.55(-1.35%) |
May 22, 2024 | 40.78 | 41.08 | 39.98 | 40.46 | 370,247 | -0.44(-1.07%) |
May 21, 2024 | 40.68 | 41.02 | 40.38 | 40.89 | 292,448 | -0.02(-0.05%) |
May 20, 2024 | 40.79 | 41.49 | 40.56 | 40.91 | 291,534 | +0.13(+0.32%) |
May 17, 2024 | 40.37 | 40.90 | 40.24 | 40.79 | 171,067 | +0.34(+0.84%) |
May 16, 2024 | 40.31 | 40.63 | 40.20 | 40.45 | 212,810 | -0.16(-0.39%) |
May 15, 2024 | 40.57 | 40.84 | 40.37 | 40.61 | 286,524 | +0.41(+1.02%) |
May 14, 2024 | 39.67 | 40.41 | 39.48 | 40.20 | 301,214 | +1.18(+3.01%) |
May 13, 2024 | 38.74 | 39.49 | 38.73 | 39.02 | 268,431 | +0.64(+1.66%) |
May 10, 2024 | 38.32 | 38.60 | 37.93 | 38.38 | 212,912 | +0.18(+0.47%) |
May 09, 2024 | 37.28 | 38.26 | 37.20 | 38.21 | 208,333 | +0.91(+2.43%) |
May 08, 2024 | 36.91 | 37.32 | 36.83 | 37.30 | 187,436 | +0.06(+0.16%) |
May 07, 2024 | 37.25 | 37.51 | 37.07 | 37.24 | 204,864 | +0.13(+0.35%) |
May 06, 2024 | 36.72 | 37.24 | 36.39 | 37.11 | 129,681 | +0.72(+1.97%) |
May 03, 2024 | 36.61 | 36.75 | 36.01 | 36.39 | 134,951 | +0.34(+0.94%) |
May 02, 2024 | 35.11 | 36.05 | 34.93 | 36.05 | 207,198 | +1.39(+4.02%) |
May 01, 2024 | 34.63 | 35.42 | 34.40 | 34.66 | 196,541 | +0.08(+0.23%) |
Apr 30, 2024 | 35.07 | 35.20 | 34.52 | 34.58 | 240,571 | -0.67(-1.89%) |
Apr 29, 2024 | 34.58 | 35.64 | 34.58 | 35.25 | 291,761 | +0.92(+2.67%) |
Apr 26, 2024 | 35.45 | 35.97 | 32.52 | 34.33 | 344,721 | -1.43(-4.01%) |
Apr 25, 2024 | 35.66 | 36.04 | 35.29 | 35.77 | 262,480 | -0.35(-0.97%) |
Apr 24, 2024 | 35.86 | 36.29 | 35.50 | 36.11 | 197,283 | +0.00(+0.00%) |
Apr 23, 2024 | 35.76 | 36.49 | 35.76 | 36.11 | 171,971 | +0.40(+1.12%) |
Apr 22, 2024 | 35.75 | 36.06 | 35.37 | 35.72 | 282,790 | +0.10(+0.28%) |
Apr 19, 2024 | 35.77 | 36.30 | 35.36 | 35.62 | 324,508 | -0.32(-0.89%) |
Apr 18, 2024 | 35.35 | 36.55 | 35.16 | 35.93 | 483,548 | +2.68(+8.06%) |
Apr 17, 2024 | 34.16 | 34.16 | 33.23 | 33.26 | 227,028 | -0.54(-1.59%) |
Apr 16, 2024 | 34.00 | 34.22 | 33.37 | 33.79 | 220,262 | -0.40(-1.17%) |
Apr 15, 2024 | 35.16 | 35.54 | 34.02 | 34.19 | 227,491 | -0.77(-2.19%) |
Apr 12, 2024 | 35.62 | 35.93 | 34.82 | 34.96 | 228,759 | -0.98(-2.72%) |
Apr 11, 2024 | 35.52 | 36.02 | 35.33 | 35.93 | 177,637 | +0.63(+1.78%) |
Apr 10, 2024 | 35.27 | 35.85 | 34.98 | 35.31 | 301,031 | -1.35(-3.69%) |
Apr 09, 2024 | 35.91 | 36.67 | 35.54 | 36.66 | 215,481 | +0.78(+2.16%) |
Apr 08, 2024 | 35.94 | 36.37 | 35.85 | 35.88 | 138,533 | +0.20(+0.56%) |
Apr 05, 2024 | 34.92 | 35.79 | 34.92 | 35.69 | 204,961 | +0.72(+2.05%) |
Apr 04, 2024 | 35.47 | 35.84 | 34.81 | 34.97 | 313,194 | -0.01(-0.03%) |
Apr 03, 2024 | 34.99 | 35.82 | 34.62 | 34.98 | 502,735 | -0.19(-0.54%) |
Apr 02, 2024 | 35.80 | 36.38 | 34.91 | 35.17 | 434,004 | -0.98(-2.70%) |
Apr 01, 2024 | 37.29 | 37.39 | 35.97 | 36.14 | 225,689 | -0.86(-2.31%) |
Mar 28, 2024 | 37.42 | 36.97 | 36.82 | 37.00 | 371,593 | -0.33(-0.88%) |
Mar 27, 2024 | 36.45 | 37.36 | 36.34 | 37.33 | 510,682 | +1.21(+3.34%) |
Mar 26, 2024 | 36.74 | 36.98 | 36.02 | 36.12 | 321,656 | -0.45(-1.23%) |
Mar 25, 2024 | 36.57 | 36.87 | 36.54 | 36.57 | 174,887 | +0.17(+0.47%) |
Mar 22, 2024 | 36.93 | 36.93 | 36.28 | 36.40 | 258,418 | -0.45(-1.22%) |
Mar 21, 2024 | 36.86 | 37.29 | 36.76 | 36.85 | 264,427 | -0.09(-0.24%) |
Mar 20, 2024 | 36.07 | 37.22 | 35.95 | 36.94 | 230,677 | +0.69(+1.90%) |
Mar 19, 2024 | 36.21 | 36.60 | 36.00 | 36.25 | 255,211 | -0.04(-0.11%) |
Mar 18, 2024 | 36.36 | 36.90 | 36.24 | 36.29 | 281,315 | -0.13(-0.36%) |
Mar 15, 2024 | 36.09 | 36.76 | 35.44 | 36.42 | 711,688 | -0.28(-0.76%) |
Mar 14, 2024 | 37.55 | 37.95 | 36.56 | 36.70 | 271,865 | -1.05(-2.77%) |
Mar 13, 2024 | 37.42 | 37.88 | 37.17 | 37.75 | 253,053 | +0.24(+0.64%) |
Mar 12, 2024 | 37.25 | 37.98 | 37.15 | 37.51 | 286,952 | +0.40(+1.07%) |
Mar 11, 2024 | 37.34 | 37.42 | 36.92 | 37.11 | 213,459 | -0.48(-1.27%) |
Mar 08, 2024 | 38.04 | 38.34 | 37.30 | 37.59 | 301,268 | -0.02(-0.05%) |
Mar 07, 2024 | 36.15 | 37.67 | 36.15 | 37.61 | 386,721 | +1.81(+5.06%) |
Mar 06, 2024 | 35.69 | 35.91 | 35.11 | 35.80 | 216,831 | +0.30(+0.84%) |
Mar 05, 2024 | 35.12 | 36.14 | 35.12 | 35.50 | 210,567 | +0.22(+0.62%) |
Mar 04, 2024 | 34.67 | 35.55 | 34.67 | 35.28 | 193,719 | +0.59(+1.69%) |
Mar 01, 2024 | 34.88 | 34.92 | 34.27 | 34.69 | 244,308 | -0.11(-0.31%) |
Feb 29, 2024 | 34.96 | 35.25 | 34.50 | 34.80 | 236,441 | +0.35(+1.01%) |
Feb 28, 2024 | 35.02 | 35.45 | 34.43 | 34.45 | 276,925 | -0.86(-2.43%) |
Feb 27, 2024 | 35.56 | 35.86 | 34.94 | 35.31 | 262,430 | +0.09(+0.25%) |
Feb 26, 2024 | 35.88 | 36.66 | 35.22 | 35.22 | 394,952 | -0.93(-2.56%) |
Feb 23, 2024 | 36.29 | 36.76 | 35.90 | 36.14 | 290,831 | -0.14(-0.38%) |
Feb 22, 2024 | 35.97 | 36.34 | 35.67 | 36.28 | 307,227 | +0.17(+0.47%) |
Feb 21, 2024 | 35.57 | 36.44 | 35.48 | 36.11 | 470,081 | +0.42(+1.17%) |
Feb 20, 2024 | 35.68 | 36.46 | 35.60 | 35.70 | 369,211 | -0.52(-1.43%) |
Feb 16, 2024 | 35.30 | 37.47 | 35.05 | 36.21 | 522,393 | -0.18(-0.49%) |
Feb 15, 2024 | 35.38 | 36.53 | 35.38 | 36.39 | 350,795 | +1.34(+3.84%) |
Feb 14, 2024 | 34.87 | 35.18 | 34.54 | 35.05 | 315,198 | +0.68(+1.97%) |
Feb 13, 2024 | 34.62 | 34.98 | 33.70 | 34.37 | 468,703 | -1.31(-3.68%) |
Feb 12, 2024 | 34.98 | 35.92 | 34.98 | 35.69 | 292,874 | +0.74(+2.11%) |
Feb 09, 2024 | 34.65 | 35.14 | 34.30 | 34.95 | 304,169 | +0.42(+1.21%) |
Feb 08, 2024 | 34.16 | 34.73 | 33.97 | 34.53 | 228,303 | +0.41(+1.20%) |
Feb 07, 2024 | 34.17 | 34.33 | 33.81 | 34.12 | 263,410 | -0.01(-0.03%) |
Feb 06, 2024 | 33.43 | 34.26 | 33.43 | 34.13 | 237,054 | +0.76(+2.27%) |
Feb 05, 2024 | 33.12 | 33.55 | 32.75 | 33.38 | 322,300 | -0.19(-0.56%) |
Feb 02, 2024 | 33.35 | 33.85 | 33.15 | 33.56 | 262,419 | -0.22(-0.65%) |
Feb 01, 2024 | 33.21 | 33.93 | 32.32 | 33.78 | 403,541 | +0.81(+2.45%) |
Jan 31, 2024 | 33.50 | 34.25 | 32.95 | 32.98 | 453,676 | -0.51(-1.52%) |
Jan 30, 2024 | 33.37 | 33.60 | 32.93 | 33.48 | 405,458 | +0.79(+2.41%) |
Jan 29, 2024 | 32.23 | 32.83 | 32.10 | 32.70 | 239,151 | +0.31(+0.95%) |
Jan 26, 2024 | 32.59 | 32.87 | 32.31 | 32.39 | 236,781 | +0.07(+0.22%) |
Jan 25, 2024 | 32.08 | 32.58 | 31.87 | 32.32 | 271,095 | +0.36(+1.12%) |
Jan 24, 2024 | 32.32 | 32.34 | 31.50 | 31.96 | 319,493 | +0.07(+0.22%) |
Jan 23, 2024 | 31.78 | 32.40 | 31.67 | 31.89 | 349,116 | +0.60(+1.91%) |
Jan 22, 2024 | 30.88 | 31.35 | 30.83 | 31.29 | 392,671 | +0.60(+1.95%) |
Jan 19, 2024 | 30.72 | 30.81 | 30.27 | 30.70 | 299,068 | -0.15(-0.48%) |
Jan 18, 2024 | 30.28 | 30.88 | 30.06 | 30.85 | 575,961 | +0.71(+2.35%) |
Jan 17, 2024 | 30.49 | 30.69 | 29.93 | 30.14 | 528,094 | -0.44(-1.43%) |
Jan 16, 2024 | 31.32 | 31.38 | 30.48 | 30.58 | 298,337 | -1.05(-3.31%) |
Jan 12, 2024 | 31.66 | 32.17 | 31.35 | 31.62 | 432,228 | -0.02(-0.06%) |
Jan 11, 2024 | 30.10 | 32.00 | 29.57 | 31.64 | 539,589 | +1.36(+4.51%) |
Jan 10, 2024 | 30.02 | 30.64 | 29.92 | 30.28 | 299,097 | +0.26(+0.86%) |
Jan 09, 2024 | 30.16 | 30.37 | 29.87 | 30.02 | 344,620 | -0.68(-2.21%) |
Jan 08, 2024 | 30.05 | 30.77 | 29.92 | 30.70 | 304,750 | +0.56(+1.85%) |
Jan 05, 2024 | 30.02 | 30.50 | 29.56 | 30.14 | 443,565 | -0.14(-0.46%) |
Jan 04, 2024 | 30.38 | 30.67 | 30.12 | 30.28 | 462,969 | +0.09(+0.30%) |
Jan 03, 2024 | 31.60 | 31.60 | 30.09 | 30.19 | 660,404 | -1.63(-5.13%) |
Jan 02, 2024 | 32.16 | 32.49 | 31.60 | 31.82 | 750,402 | -0.68(-2.08%) |
Dec 29, 2023 | 32.51 | 32.74 | 32.34 | 32.50 | 238,793 | -0.21(-0.64%) |
Dec 28, 2023 | 32.60 | 32.79 | 32.48 | 32.71 | 193,881 | -0.02(-0.06%) |
Dec 27, 2023 | 32.73 | 32.96 | 32.48 | 32.73 | 210,775 | +0.13(+0.40%) |
Dec 26, 2023 | 32.10 | 32.67 | 31.93 | 32.60 | 170,472 | +0.69(+2.15%) |
Dec 22, 2023 | 31.35 | 31.96 | 31.35 | 31.91 | 254,685 | +0.61(+1.94%) |
Dec 21, 2023 | 30.83 | 31.38 | 30.80 | 31.30 | 301,562 | +0.77(+2.51%) |
Dec 20, 2023 | 31.01 | 31.46 | 30.51 | 30.54 | 380,851 | -0.44(-1.41%) |
Dec 19, 2023 | 30.48 | 31.16 | 30.48 | 30.97 | 505,961 | +0.68(+2.24%) |
Dec 18, 2023 | 29.89 | 30.45 | 29.48 | 30.30 | 399,317 | +0.47(+1.57%) |
Dec 15, 2023 | 30.53 | 30.53 | 29.69 | 29.83 | 1,004,678 | -0.50(-1.64%) |
Dec 14, 2023 | 30.01 | 30.70 | 29.90 | 30.33 | 340,563 | +0.86(+2.91%) |
Dec 13, 2023 | 28.58 | 29.61 | 28.28 | 29.47 | 620,487 | +0.93(+3.25%) |
Dec 12, 2023 | 28.53 | 28.69 | 28.29 | 28.54 | 305,611 | -0.01(-0.04%) |
Dec 11, 2023 | 28.33 | 28.61 | 28.17 | 28.55 | 333,694 | +0.17(+0.60%) |
Dec 08, 2023 | 28.16 | 28.67 | 27.88 | 28.39 | 282,119 | +0.15(+0.53%) |
Dec 07, 2023 | 28.05 | 28.28 | 27.73 | 28.24 | 410,887 | +0.34(+1.21%) |
Dec 06, 2023 | 27.54 | 28.08 | 27.46 | 27.90 | 404,372 | +0.50(+1.82%) |
Dec 05, 2023 | 27.45 | 27.76 | 27.10 | 27.40 | 302,329 | -0.15(-0.54%) |
Dec 04, 2023 | 26.92 | 27.62 | 26.84 | 27.55 | 334,514 | +0.39(+1.43%) |
Dec 01, 2023 | 26.15 | 27.16 | 25.96 | 27.16 | 367,682 | +0.89(+3.37%) |
Nov 30, 2023 | 26.11 | 26.31 | 25.75 | 26.27 | 397,271 | +0.37(+1.42%) |
Nov 29, 2023 | 25.96 | 26.28 | 25.76 | 25.91 | 449,958 | +0.07(+0.27%) |
Nov 28, 2023 | 25.91 | 26.18 | 25.65 | 25.84 | 316,746 | -0.19(-0.73%) |
Nov 27, 2023 | 26.10 | 26.42 | 26.02 | 26.02 | 291,438 | -0.26(-0.99%) |
Nov 24, 2023 | 26.02 | 26.52 | 25.83 | 26.28 | 148,313 | +0.25(+0.96%) |
Nov 22, 2023 | 25.82 | 26.38 | 25.78 | 26.03 | 246,293 | +0.23(+0.89%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.80 | 25.81 | 293,179 | -0.37(-1.41%) |
Nov 20, 2023 | 25.98 | 26.20 | 25.76 | 26.17 | 328,743 | +0.20(+0.76%) |
Nov 17, 2023 | 25.73 | 26.02 | 25.40 | 25.98 | 547,720 | +0.58(+2.30%) |
Nov 16, 2023 | 25.70 | 25.86 | 25.13 | 25.39 | 527,851 | -0.48(-1.84%) |
Nov 15, 2023 | 25.23 | 25.94 | 25.23 | 25.87 | 531,969 | +0.60(+2.39%) |
Nov 14, 2023 | 24.41 | 25.26 | 24.30 | 25.26 | 554,702 | +1.52(+6.42%) |
Nov 13, 2023 | 23.96 | 24.20 | 23.69 | 23.74 | 485,538 | -0.29(-1.19%) |
Nov 10, 2023 | 23.39 | 24.07 | 23.02 | 24.03 | 797,215 | +0.84(+3.63%) |
Nov 09, 2023 | 22.52 | 23.31 | 22.28 | 23.18 | 545,110 | +0.83(+3.72%) |
Nov 08, 2023 | 22.95 | 23.01 | 22.33 | 22.35 | 904,530 | -0.61(-2.67%) |
Nov 07, 2023 | 22.18 | 23.13 | 21.91 | 22.97 | 827,752 | +0.44(+1.93%) |
Nov 06, 2023 | 22.49 | 22.81 | 22.20 | 22.53 | 842,414 | +0.28(+1.25%) |
Nov 03, 2023 | 22.80 | 23.18 | 22.08 | 22.25 | 941,941 | +1.17(+5.54%) |
Nov 02, 2023 | 21.02 | 21.44 | 20.65 | 21.09 | 584,691 | +0.46(+2.21%) |