Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.51 | 39.77 | 37.76 | 39.42 | 427,062 | +0.91(+2.36%) |
May 30, 2024 | 38.63 | 39.22 | 38.34 | 38.51 | 153,329 | +0.24(+0.63%) |
May 29, 2024 | 38.62 | 39.09 | 38.11 | 38.27 | 134,679 | -1.00(-2.55%) |
May 28, 2024 | 38.50 | 39.32 | 37.99 | 39.27 | 246,021 | +1.07(+2.80%) |
May 24, 2024 | 38.50 | 38.71 | 37.75 | 38.20 | 166,838 | -0.27(-0.70%) |
May 23, 2024 | 39.08 | 39.08 | 38.10 | 38.47 | 174,251 | -0.43(-1.11%) |
May 22, 2024 | 38.76 | 39.63 | 38.53 | 38.90 | 150,116 | +0.16(+0.41%) |
May 21, 2024 | 38.85 | 39.02 | 38.52 | 38.74 | 144,052 | -0.15(-0.39%) |
May 20, 2024 | 38.92 | 39.61 | 38.79 | 38.89 | 182,801 | -0.03(-0.08%) |
May 17, 2024 | 39.25 | 39.66 | 38.86 | 38.92 | 249,602 | -0.60(-1.52%) |
May 16, 2024 | 39.02 | 39.57 | 38.95 | 39.52 | 333,446 | +0.45(+1.15%) |
May 15, 2024 | 39.14 | 39.23 | 38.47 | 39.07 | 182,445 | +0.35(+0.90%) |
May 14, 2024 | 38.94 | 39.08 | 38.67 | 38.72 | 184,555 | +0.32(+0.83%) |
May 13, 2024 | 38.70 | 39.10 | 38.16 | 38.40 | 183,267 | -0.10(-0.26%) |
May 10, 2024 | 38.26 | 38.52 | 37.81 | 38.50 | 144,326 | +0.34(+0.89%) |
May 09, 2024 | 38.22 | 38.84 | 37.90 | 38.16 | 215,799 | -0.12(-0.31%) |
May 08, 2024 | 38.38 | 39.15 | 37.79 | 38.28 | 156,660 | -0.45(-1.16%) |
May 07, 2024 | 37.94 | 39.14 | 37.87 | 38.73 | 416,990 | +1.00(+2.65%) |
May 06, 2024 | 37.75 | 38.02 | 37.29 | 37.73 | 226,785 | -0.05(-0.13%) |
May 03, 2024 | 37.28 | 38.19 | 37.10 | 37.78 | 371,895 | +0.84(+2.27%) |
May 02, 2024 | 35.79 | 37.10 | 35.44 | 36.94 | 709,516 | +2.02(+5.78%) |
May 01, 2024 | 37.12 | 38.73 | 34.72 | 34.92 | 913,461 | +1.84(+5.56%) |
Apr 30, 2024 | 34.04 | 34.35 | 32.83 | 33.08 | 534,095 | -1.34(-3.89%) |
Apr 29, 2024 | 33.61 | 34.47 | 33.15 | 34.42 | 401,016 | +0.86(+2.56%) |
Apr 26, 2024 | 33.15 | 34.01 | 33.05 | 33.56 | 211,747 | +0.70(+2.13%) |
Apr 25, 2024 | 32.58 | 33.09 | 32.16 | 32.86 | 240,124 | -0.31(-0.93%) |
Apr 24, 2024 | 33.11 | 33.42 | 32.74 | 33.17 | 162,649 | -0.22(-0.66%) |
Apr 23, 2024 | 33.20 | 33.89 | 33.20 | 33.39 | 359,582 | +0.36(+1.09%) |
Apr 22, 2024 | 32.69 | 33.10 | 32.29 | 33.03 | 235,753 | +0.61(+1.88%) |
Apr 19, 2024 | 32.19 | 32.85 | 32.11 | 32.42 | 189,170 | +0.24(+0.75%) |
Apr 18, 2024 | 32.64 | 32.91 | 31.96 | 32.18 | 341,191 | -0.30(-0.92%) |
Apr 17, 2024 | 33.55 | 33.55 | 32.48 | 32.48 | 160,710 | -0.68(-2.05%) |
Apr 16, 2024 | 32.91 | 33.26 | 32.47 | 33.16 | 315,585 | +0.31(+0.94%) |
Apr 15, 2024 | 33.96 | 34.24 | 32.80 | 32.85 | 368,497 | -0.91(-2.70%) |
Apr 12, 2024 | 33.61 | 34.09 | 33.01 | 33.76 | 476,362 | -0.17(-0.50%) |
Apr 11, 2024 | 34.51 | 34.63 | 33.91 | 33.93 | 198,425 | -0.50(-1.45%) |
Apr 10, 2024 | 33.60 | 34.70 | 33.53 | 34.43 | 246,120 | +0.16(+0.47%) |
Apr 09, 2024 | 35.33 | 35.85 | 34.09 | 34.27 | 345,963 | -1.00(-2.84%) |
Apr 08, 2024 | 35.07 | 35.28 | 34.46 | 35.27 | 174,209 | +0.51(+1.47%) |
Apr 05, 2024 | 33.65 | 34.80 | 33.40 | 34.76 | 433,244 | +0.61(+1.79%) |
Apr 04, 2024 | 35.74 | 35.91 | 34.11 | 34.15 | 556,573 | -1.29(-3.64%) |
Apr 03, 2024 | 35.85 | 36.40 | 35.37 | 35.44 | 423,445 | -0.79(-2.18%) |
Apr 02, 2024 | 36.33 | 36.49 | 35.97 | 36.23 | 200,841 | -0.63(-1.71%) |
Apr 01, 2024 | 37.59 | 37.72 | 36.64 | 36.86 | 208,585 | -0.80(-2.12%) |
Mar 28, 2024 | 37.91 | 38.49 | 37.61 | 37.66 | 220,135 | -0.29(-0.76%) |
Mar 27, 2024 | 36.76 | 37.97 | 36.64 | 37.95 | 310,882 | +1.49(+4.09%) |
Mar 26, 2024 | 37.31 | 37.38 | 36.27 | 36.46 | 227,657 | -0.69(-1.86%) |
Mar 25, 2024 | 36.81 | 37.17 | 36.55 | 37.15 | 218,445 | +0.68(+1.86%) |
Mar 22, 2024 | 37.33 | 37.38 | 36.41 | 36.47 | 228,638 | -0.76(-2.04%) |
Mar 21, 2024 | 36.93 | 37.98 | 36.59 | 37.23 | 266,975 | +0.35(+0.95%) |
Mar 20, 2024 | 36.49 | 36.97 | 36.37 | 36.88 | 243,306 | +0.09(+0.24%) |
Mar 19, 2024 | 36.50 | 37.57 | 36.19 | 36.79 | 343,006 | -0.17(-0.46%) |
Mar 18, 2024 | 37.74 | 37.90 | 36.88 | 36.96 | 260,429 | -0.88(-2.33%) |
Mar 15, 2024 | 37.68 | 38.66 | 37.01 | 37.84 | 594,184 | -0.09(-0.24%) |
Mar 14, 2024 | 36.80 | 37.96 | 36.37 | 37.93 | 313,219 | +0.94(+2.54%) |
Mar 13, 2024 | 36.49 | 37.22 | 35.97 | 36.99 | 283,683 | +0.00(+0.00%) |
Mar 12, 2024 | 36.51 | 37.24 | 36.04 | 36.99 | 354,788 | +0.41(+1.12%) |
Mar 11, 2024 | 36.91 | 37.02 | 36.42 | 36.58 | 351,911 | -0.75(-2.01%) |
Mar 08, 2024 | 37.75 | 38.41 | 37.18 | 37.33 | 470,365 | -0.30(-0.80%) |
Mar 07, 2024 | 37.66 | 37.98 | 37.24 | 37.63 | 268,931 | -0.03(-0.08%) |
Mar 06, 2024 | 38.26 | 38.58 | 37.41 | 37.66 | 358,501 | -0.73(-1.90%) |
Mar 05, 2024 | 38.69 | 39.00 | 38.06 | 38.39 | 186,786 | -0.14(-0.36%) |
Mar 04, 2024 | 38.47 | 38.73 | 38.09 | 38.53 | 364,085 | +0.32(+0.84%) |
Mar 01, 2024 | 37.90 | 38.45 | 37.29 | 38.21 | 574,214 | +0.20(+0.53%) |
Feb 29, 2024 | 37.85 | 38.38 | 37.19 | 38.01 | 424,659 | +0.66(+1.77%) |
Feb 28, 2024 | 37.41 | 38.08 | 37.03 | 37.35 | 359,524 | -0.43(-1.14%) |
Feb 27, 2024 | 36.73 | 38.21 | 36.59 | 37.78 | 611,717 | +1.13(+3.08%) |
Feb 26, 2024 | 36.62 | 37.30 | 36.11 | 36.65 | 206,452 | +0.14(+0.38%) |
Feb 23, 2024 | 36.53 | 37.00 | 36.11 | 36.51 | 241,775 | -0.22(-0.60%) |
Feb 22, 2024 | 36.22 | 37.15 | 36.10 | 36.73 | 308,264 | +0.33(+0.91%) |
Feb 21, 2024 | 36.18 | 36.57 | 35.64 | 36.40 | 380,690 | -0.01(-0.03%) |
Feb 20, 2024 | 36.73 | 37.15 | 36.19 | 36.41 | 536,339 | -0.60(-1.62%) |
Feb 16, 2024 | 34.96 | 37.49 | 34.96 | 37.01 | 1,115,869 | +2.22(+6.38%) |
Feb 15, 2024 | 36.13 | 36.67 | 34.49 | 34.79 | 723,164 | -1.33(-3.68%) |
Feb 14, 2024 | 35.00 | 37.24 | 34.78 | 36.12 | 1,090,262 | +2.56(+7.63%) |
Feb 13, 2024 | 33.26 | 34.27 | 33.22 | 33.56 | 512,935 | -0.91(-2.64%) |
Feb 12, 2024 | 34.36 | 34.84 | 34.00 | 34.47 | 417,863 | +0.38(+1.11%) |
Feb 09, 2024 | 33.51 | 34.12 | 33.41 | 34.09 | 323,617 | +0.60(+1.79%) |
Feb 08, 2024 | 32.60 | 33.60 | 32.60 | 33.49 | 354,055 | +1.22(+3.78%) |
Feb 07, 2024 | 33.00 | 33.00 | 31.99 | 32.27 | 388,712 | -0.56(-1.71%) |
Feb 06, 2024 | 32.40 | 32.92 | 32.21 | 32.83 | 530,470 | +0.41(+1.26%) |
Feb 05, 2024 | 33.70 | 33.74 | 32.34 | 32.42 | 486,847 | -0.63(-1.91%) |
Feb 02, 2024 | 32.57 | 33.27 | 32.28 | 33.05 | 367,009 | +0.07(+0.21%) |
Feb 01, 2024 | 32.09 | 33.03 | 31.77 | 32.98 | 269,073 | +1.16(+3.65%) |
Jan 31, 2024 | 32.60 | 32.69 | 31.75 | 31.82 | 482,185 | -0.72(-2.21%) |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 285,563 | +0.77(+2.42%) |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 256,930 | +0.09(+0.28%) |
Jan 26, 2024 | 32.00 | 32.18 | 31.66 | 31.68 | 219,173 | -0.14(-0.44%) |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 341,585 | +0.45(+1.43%) |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 418,007 | -0.53(-1.66%) |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 470,891 | +0.77(+2.47%) |
Jan 22, 2024 | 30.63 | 31.23 | 30.38 | 31.13 | 325,530 | +0.76(+2.50%) |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 325,852 | +0.10(+0.33%) |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 242,490 | +0.73(+2.47%) |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 323,128 | +0.76(+2.64%) |
Jan 16, 2024 | 29.38 | 29.54 | 28.74 | 28.78 | 212,996 | -0.78(-2.64%) |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 397,705 | +0.37(+1.27%) |
Jan 11, 2024 | 29.40 | 29.71 | 28.86 | 29.19 | 364,065 | -0.21(-0.71%) |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 323,790 | -0.43(-1.44%) |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 367,492 | -0.08(-0.27%) |
Jan 08, 2024 | 29.80 | 30.30 | 29.31 | 29.91 | 453,963 | -0.09(-0.30%) |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 477,903 | +0.27(+0.91%) |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 494,364 | +1.20(+4.21%) |
Jan 03, 2024 | 29.35 | 29.80 | 28.51 | 28.53 | 536,321 | -0.98(-3.32%) |
Jan 02, 2024 | 29.37 | 29.85 | 28.95 | 29.51 | 409,182 | +0.08(+0.27%) |
Dec 29, 2023 | 30.16 | 30.39 | 29.33 | 29.43 | 192,292 | -0.97(-3.19%) |
Dec 28, 2023 | 30.05 | 30.51 | 30.03 | 30.40 | 226,317 | +0.30(+1.00%) |
Dec 27, 2023 | 29.66 | 30.14 | 29.62 | 30.10 | 205,378 | +0.55(+1.86%) |
Dec 26, 2023 | 29.18 | 29.64 | 29.15 | 29.55 | 130,751 | +0.37(+1.27%) |
Dec 22, 2023 | 29.03 | 29.59 | 29.02 | 29.18 | 151,925 | +0.24(+0.83%) |
Dec 21, 2023 | 29.48 | 29.52 | 28.76 | 28.94 | 431,796 | -0.08(-0.28%) |
Dec 20, 2023 | 29.06 | 29.84 | 28.72 | 29.02 | 623,793 | -0.31(-1.06%) |
Dec 19, 2023 | 28.76 | 29.62 | 28.48 | 29.33 | 703,742 | +0.84(+2.95%) |
Dec 18, 2023 | 28.59 | 29.00 | 28.40 | 28.49 | 466,139 | -0.03(-0.11%) |
Dec 15, 2023 | 29.81 | 29.81 | 28.50 | 28.52 | 1,455,771 | -0.73(-2.50%) |
Dec 14, 2023 | 29.16 | 29.49 | 28.32 | 29.25 | 364,495 | +0.55(+1.92%) |
Dec 13, 2023 | 28.94 | 28.94 | 27.48 | 28.70 | 288,687 | -0.12(-0.42%) |
Dec 12, 2023 | 28.25 | 28.86 | 27.97 | 28.82 | 707,747 | +0.40(+1.41%) |
Dec 11, 2023 | 28.09 | 28.55 | 28.04 | 28.42 | 275,733 | +0.41(+1.46%) |
Dec 08, 2023 | 27.63 | 28.26 | 27.45 | 28.01 | 506,585 | +0.35(+1.27%) |
Dec 07, 2023 | 27.23 | 27.70 | 27.23 | 27.66 | 249,853 | +0.55(+2.03%) |
Dec 06, 2023 | 27.54 | 28.28 | 27.06 | 27.11 | 226,577 | -0.11(-0.40%) |
Dec 05, 2023 | 27.81 | 27.98 | 27.06 | 27.22 | 230,154 | -0.67(-2.40%) |
Dec 04, 2023 | 27.04 | 28.09 | 27.04 | 27.89 | 259,481 | +0.63(+2.31%) |
Dec 01, 2023 | 26.88 | 27.48 | 26.80 | 27.26 | 278,064 | +0.36(+1.34%) |
Nov 30, 2023 | 27.30 | 27.48 | 26.73 | 26.90 | 491,448 | -0.32(-1.18%) |
Nov 29, 2023 | 27.09 | 27.83 | 27.09 | 27.22 | 710,238 | +0.47(+1.76%) |
Nov 28, 2023 | 26.88 | 26.97 | 26.23 | 26.75 | 687,213 | -0.13(-0.48%) |
Nov 27, 2023 | 26.51 | 27.40 | 26.45 | 26.88 | 782,150 | -0.09(-0.33%) |
Nov 24, 2023 | 26.45 | 27.35 | 26.45 | 26.97 | 108,561 | +0.39(+1.47%) |
Nov 22, 2023 | 26.36 | 27.20 | 26.24 | 26.58 | 374,442 | +0.47(+1.80%) |
Nov 21, 2023 | 26.14 | 26.47 | 24.81 | 26.11 | 942,373 | -0.36(-1.36%) |
Nov 20, 2023 | 25.40 | 26.51 | 24.70 | 26.47 | 530,859 | +1.15(+4.54%) |
Nov 17, 2023 | 25.12 | 25.45 | 24.89 | 25.32 | 581,452 | +0.31(+1.24%) |
Nov 16, 2023 | 25.28 | 25.31 | 24.95 | 25.01 | 207,284 | -0.43(-1.69%) |
Nov 15, 2023 | 25.44 | 25.90 | 25.00 | 25.44 | 375,326 | +0.03(+0.12%) |
Nov 14, 2023 | 24.95 | 25.43 | 24.60 | 25.41 | 489,916 | +1.53(+6.41%) |
Nov 13, 2023 | 23.95 | 24.38 | 23.49 | 23.88 | 284,300 | -0.08(-0.33%) |
Nov 10, 2023 | 23.36 | 24.17 | 23.14 | 23.96 | 431,368 | +0.77(+3.32%) |
Nov 09, 2023 | 23.69 | 23.91 | 23.03 | 23.19 | 359,911 | -0.27(-1.15%) |
Nov 08, 2023 | 24.34 | 24.48 | 23.25 | 23.46 | 371,445 | -0.91(-3.73%) |
Nov 07, 2023 | 24.12 | 24.70 | 23.81 | 24.37 | 408,051 | +0.24(+0.99%) |
Nov 06, 2023 | 23.66 | 24.35 | 23.66 | 24.13 | 484,504 | +0.29(+1.22%) |
Nov 03, 2023 | 24.12 | 24.57 | 23.34 | 23.84 | 942,106 | +0.12(+0.51%) |
Nov 02, 2023 | 22.00 | 24.11 | 21.87 | 23.72 | 1,149,604 | +1.95(+8.96%) |