Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.74 | 33.91 | 33.52 | 33.87 | 84,732 | -0.29(-0.85%) |
May 30, 2024 | 33.85 | 34.19 | 33.73 | 34.16 | 60,358 | -0.47(-1.36%) |
May 29, 2024 | 34.55 | 34.69 | 34.47 | 34.63 | 70,833 | -0.61(-1.73%) |
May 28, 2024 | 35.27 | 36.27 | 35.10 | 35.24 | 72,166 | -0.05(-0.14%) |
May 24, 2024 | 35.11 | 35.29 | 35.00 | 35.29 | 52,265 | +0.29(+0.83%) |
May 23, 2024 | 35.62 | 35.62 | 34.82 | 35.00 | 96,674 | -0.96(-2.67%) |
May 22, 2024 | 36.18 | 36.26 | 35.94 | 35.96 | 55,232 | -0.50(-1.37%) |
May 21, 2024 | 37.00 | 37.00 | 36.01 | 36.46 | 69,105 | -1.15(-3.06%) |
May 20, 2024 | 37.59 | 38.18 | 37.33 | 37.61 | 47,575 | -0.48(-1.26%) |
May 17, 2024 | 37.58 | 38.21 | 37.58 | 38.09 | 77,082 | +0.30(+0.78%) |
May 16, 2024 | 37.30 | 37.84 | 37.30 | 37.80 | 46,656 | +0.94(+2.54%) |
May 15, 2024 | 36.55 | 36.92 | 36.49 | 36.86 | 23,511 | +0.53(+1.46%) |
May 14, 2024 | 36.49 | 36.63 | 36.30 | 36.33 | 41,491 | -0.14(-0.38%) |
May 13, 2024 | 36.33 | 36.62 | 36.33 | 36.47 | 61,372 | +0.14(+0.39%) |
May 10, 2024 | 36.05 | 36.69 | 36.05 | 36.33 | 99,071 | +1.94(+5.64%) |
May 09, 2024 | 34.20 | 34.44 | 34.14 | 34.39 | 81,941 | +1.35(+4.09%) |
May 08, 2024 | 32.88 | 33.11 | 32.84 | 33.04 | 37,812 | -1.01(-2.97%) |
May 07, 2024 | 34.00 | 34.15 | 33.96 | 34.05 | 50,748 | -0.50(-1.45%) |
May 06, 2024 | 35.33 | 35.33 | 34.41 | 34.55 | 160,094 | -0.17(-0.49%) |
May 03, 2024 | 34.56 | 34.72 | 34.41 | 34.72 | 293,570 | +0.19(+0.55%) |
May 02, 2024 | 33.40 | 34.67 | 33.40 | 34.53 | 77,429 | +2.58(+8.08%) |
May 01, 2024 | 32.75 | 32.75 | 31.75 | 31.95 | 39,717 | +0.15(+0.47%) |
Apr 30, 2024 | 31.97 | 32.10 | 31.70 | 31.80 | 54,455 | -0.79(-2.42%) |
Apr 29, 2024 | 32.20 | 32.59 | 32.20 | 32.59 | 89,660 | +0.79(+2.48%) |
Apr 26, 2024 | 31.98 | 31.99 | 31.68 | 31.80 | 73,494 | +0.35(+1.11%) |
Apr 25, 2024 | 31.00 | 31.48 | 31.00 | 31.45 | 87,563 | +1.03(+3.39%) |
Apr 24, 2024 | 30.45 | 30.48 | 30.18 | 30.42 | 97,392 | +0.99(+3.36%) |
Apr 23, 2024 | 29.05 | 29.55 | 29.05 | 29.43 | 227,664 | +1.08(+3.81%) |
Apr 22, 2024 | 27.95 | 28.35 | 27.80 | 28.35 | 247,055 | +0.77(+2.79%) |
Apr 19, 2024 | 27.56 | 27.67 | 27.50 | 27.58 | 147,626 | -0.29(-1.04%) |
Apr 18, 2024 | 27.86 | 28.01 | 27.76 | 27.87 | 154,384 | +0.44(+1.60%) |
Apr 17, 2024 | 27.54 | 27.55 | 27.34 | 27.43 | 152,266 | -0.22(-0.80%) |
Apr 16, 2024 | 27.95 | 27.95 | 27.59 | 27.65 | 242,388 | -0.62(-2.19%) |
Apr 15, 2024 | 28.55 | 28.57 | 28.19 | 28.27 | 130,818 | -0.28(-0.98%) |
Apr 12, 2024 | 28.82 | 28.90 | 28.53 | 28.55 | 138,183 | -1.19(-4.00%) |
Apr 11, 2024 | 29.79 | 30.13 | 29.44 | 29.74 | 188,829 | +0.40(+1.36%) |
Apr 10, 2024 | 29.39 | 29.80 | 29.17 | 29.34 | 75,889 | -0.32(-1.08%) |
Apr 09, 2024 | 29.67 | 29.70 | 29.51 | 29.66 | 188,538 | +0.41(+1.40%) |
Apr 08, 2024 | 29.28 | 29.33 | 29.20 | 29.25 | 153,045 | +0.34(+1.18%) |
Apr 05, 2024 | 28.82 | 28.99 | 28.72 | 28.91 | 198,437 | -0.12(-0.41%) |
Apr 04, 2024 | 29.44 | 29.46 | 29.00 | 29.03 | 83,710 | -0.14(-0.48%) |
Apr 03, 2024 | 29.25 | 29.26 | 29.02 | 29.17 | 162,511 | -0.64(-2.15%) |
Apr 02, 2024 | 30.35 | 30.35 | 29.77 | 29.81 | 279,918 | +0.40(+1.36%) |
Apr 01, 2024 | 29.20 | 29.69 | 28.87 | 29.41 | 210,427 | +0.33(+1.13%) |
Mar 28, 2024 | 29.08 | 29.33 | 29.07 | 29.08 | 755,645 | -0.40(-1.36%) |
Mar 27, 2024 | 29.20 | 29.52 | 29.20 | 29.48 | 197,664 | -0.19(-0.65%) |
Mar 26, 2024 | 29.99 | 29.99 | 29.62 | 29.67 | 337,864 | -0.01(-0.02%) |
Mar 25, 2024 | 29.55 | 29.83 | 29.55 | 29.68 | 232,665 | -0.85(-2.78%) |
Mar 22, 2024 | 30.02 | 30.60 | 30.02 | 30.53 | 1,040,864 | -0.45(-1.45%) |
Mar 21, 2024 | 30.64 | 31.16 | 30.53 | 30.98 | 676,858 | +0.05(+0.16%) |
Mar 20, 2024 | 30.80 | 30.95 | 30.66 | 30.93 | 868,840 | +0.49(+1.61%) |
Mar 19, 2024 | 30.43 | 30.52 | 30.24 | 30.44 | 256,339 | -0.34(-1.10%) |
Mar 18, 2024 | 30.81 | 30.98 | 30.68 | 30.78 | 208,630 | -0.28(-0.90%) |
Mar 15, 2024 | 31.18 | 31.26 | 31.06 | 31.06 | 70,840 | -0.33(-1.06%) |
Mar 14, 2024 | 31.51 | 31.51 | 31.31 | 31.39 | 499,059 | -0.64(-1.99%) |
Mar 13, 2024 | 32.05 | 32.15 | 31.95 | 32.03 | 49,436 | +0.28(+0.88%) |
Mar 12, 2024 | 31.63 | 31.79 | 31.51 | 31.75 | 90,444 | +0.88(+2.85%) |
Mar 11, 2024 | 30.93 | 31.02 | 30.83 | 30.87 | 79,572 | +0.95(+3.18%) |
Mar 08, 2024 | 29.97 | 30.03 | 29.82 | 29.92 | 46,112 | -0.20(-0.66%) |
Mar 07, 2024 | 29.92 | 30.12 | 29.90 | 30.12 | 61,941 | -0.38(-1.25%) |
Mar 06, 2024 | 30.36 | 30.65 | 30.36 | 30.50 | 54,230 | +0.82(+2.76%) |
Mar 05, 2024 | 29.84 | 30.02 | 29.68 | 29.68 | 74,605 | -0.54(-1.79%) |
Mar 04, 2024 | 30.77 | 30.77 | 30.20 | 30.22 | 95,786 | -0.41(-1.34%) |
Mar 01, 2024 | 30.63 | 30.70 | 30.50 | 30.63 | 111,775 | -0.09(-0.29%) |
Feb 29, 2024 | 31.45 | 31.45 | 30.63 | 30.72 | 109,278 | -0.18(-0.58%) |
Feb 28, 2024 | 31.08 | 31.08 | 30.63 | 30.90 | 62,448 | -1.09(-3.41%) |
Feb 27, 2024 | 32.02 | 32.04 | 31.72 | 31.99 | 142,045 | -0.21(-0.65%) |
Feb 26, 2024 | 32.90 | 32.90 | 32.20 | 32.20 | 284,574 | -0.16(-0.49%) |
Feb 23, 2024 | 32.34 | 32.41 | 32.22 | 32.36 | 71,177 | +0.04(+0.12%) |
Feb 22, 2024 | 32.25 | 32.47 | 32.04 | 32.32 | 43,929 | +0.46(+1.44%) |
Feb 21, 2024 | 32.13 | 32.13 | 31.80 | 31.86 | 112,145 | +0.81(+2.61%) |
Feb 20, 2024 | 31.31 | 31.36 | 30.96 | 31.05 | 80,533 | -1.04(-3.24%) |
Feb 16, 2024 | 32.64 | 32.64 | 32.64 | 32.09 | 42,889 | +0.28(+0.88%) |
Feb 15, 2024 | 31.66 | 31.84 | 31.61 | 31.81 | 62,799 | +0.50(+1.60%) |
Feb 14, 2024 | 31.18 | 31.31 | 31.10 | 31.31 | 79,144 | +0.24(+0.77%) |
Feb 13, 2024 | 31.30 | 31.62 | 30.88 | 31.07 | 85,939 | -0.59(-1.86%) |
Feb 12, 2024 | 31.49 | 32.06 | 31.49 | 31.66 | 88,258 | +0.58(+1.86%) |
Feb 09, 2024 | 31.33 | 31.33 | 30.70 | 31.08 | 89,978 | +0.44(+1.44%) |
Feb 08, 2024 | 30.80 | 30.80 | 30.60 | 30.64 | 65,254 | -0.50(-1.61%) |
Feb 07, 2024 | 31.93 | 31.93 | 30.86 | 31.14 | 101,760 | -0.29(-0.94%) |
Feb 06, 2024 | 30.64 | 31.53 | 30.64 | 31.43 | 186,906 | +1.92(+6.52%) |
Feb 05, 2024 | 29.23 | 29.62 | 29.02 | 29.51 | 2,252,287 | +0.14(+0.48%) |
Feb 02, 2024 | 29.27 | 29.46 | 29.18 | 29.37 | 1,803,387 | -0.89(-2.94%) |
Feb 01, 2024 | 30.39 | 30.45 | 30.16 | 30.26 | 341,276 | -0.09(-0.30%) |
Jan 31, 2024 | 30.30 | 30.65 | 30.30 | 30.35 | 44,189 | -0.24(-0.80%) |
Jan 30, 2024 | 30.90 | 30.90 | 30.38 | 30.59 | 84,132 | -0.53(-1.69%) |
Jan 29, 2024 | 31.45 | 31.45 | 30.80 | 31.12 | 157,618 | -0.38(-1.21%) |
Jan 26, 2024 | 31.61 | 31.61 | 31.38 | 31.50 | 45,979 | +0.43(+1.38%) |
Jan 25, 2024 | 31.53 | 31.66 | 31.00 | 31.07 | 53,657 | -0.04(-0.13%) |
Jan 24, 2024 | 31.39 | 31.39 | 30.89 | 31.11 | 472,939 | +0.73(+2.40%) |
Jan 23, 2024 | 29.96 | 30.47 | 29.96 | 30.38 | 275,141 | +1.68(+5.85%) |
Jan 22, 2024 | 28.49 | 28.72 | 28.43 | 28.70 | 391,228 | -1.11(-3.72%) |
Jan 19, 2024 | 29.20 | 29.81 | 29.14 | 29.81 | 211,244 | +0.05(+0.17%) |
Jan 18, 2024 | 29.56 | 29.56 | 29.52 | 29.76 | 342,043 | -0.02(-0.07%) |
Jan 17, 2024 | 29.75 | 29.82 | 29.59 | 29.78 | 182,661 | -0.67(-2.20%) |
Jan 16, 2024 | 31.26 | 31.26 | 30.45 | 30.45 | 444,618 | -1.72(-5.35%) |
Jan 12, 2024 | 32.30 | 32.48 | 32.14 | 32.17 | 110,681 | +0.33(+1.04%) |
Jan 11, 2024 | 31.96 | 31.96 | 31.60 | 31.84 | 257,883 | +0.49(+1.56%) |
Jan 10, 2024 | 31.40 | 31.48 | 31.29 | 31.35 | 53,379 | +0.16(+0.51%) |
Jan 09, 2024 | 31.20 | 31.50 | 31.07 | 31.19 | 299,394 | -0.74(-2.32%) |
Jan 08, 2024 | 31.20 | 32.30 | 31.20 | 31.93 | 100,756 | -0.72(-2.21%) |
Jan 05, 2024 | 33.02 | 33.02 | 32.64 | 32.65 | 61,914 | -0.02(-0.06%) |
Jan 04, 2024 | 32.65 | 32.99 | 32.65 | 32.67 | 85,038 | -0.62(-1.86%) |
Jan 03, 2024 | 32.86 | 33.29 | 32.86 | 33.29 | 104,877 | +0.19(+0.57%) |
Jan 02, 2024 | 33.99 | 33.99 | 33.07 | 33.10 | 53,111 | -1.15(-3.36%) |
Dec 29, 2023 | 33.80 | 34.32 | 33.80 | 34.25 | 53,508 | +0.18(+0.53%) |
Dec 28, 2023 | 34.15 | 34.25 | 34.01 | 34.07 | 39,482 | +0.96(+2.90%) |
Dec 27, 2023 | 33.08 | 33.13 | 32.88 | 33.11 | 118,358 | +0.22(+0.67%) |
Dec 26, 2023 | 33.32 | 33.32 | 32.85 | 32.89 | 104,756 | -0.03(-0.09%) |
Dec 22, 2023 | 32.65 | 33.12 | 32.65 | 32.92 | 86,679 | -0.18(-0.54%) |
Dec 21, 2023 | 32.50 | 33.22 | 32.50 | 33.10 | 116,434 | +0.90(+2.80%) |
Dec 20, 2023 | 32.70 | 32.76 | 32.20 | 32.20 | 66,522 | -1.01(-3.04%) |
Dec 19, 2023 | 33.72 | 33.72 | 33.02 | 33.21 | 96,556 | +0.36(+1.10%) |
Dec 18, 2023 | 32.88 | 33.10 | 32.77 | 32.85 | 107,258 | -0.12(-0.36%) |
Dec 15, 2023 | 33.23 | 33.24 | 32.95 | 32.97 | 114,422 | +0.64(+1.99%) |
Dec 14, 2023 | 32.12 | 32.43 | 31.68 | 32.33 | 112,910 | +0.52(+1.62%) |
Dec 13, 2023 | 31.44 | 31.90 | 31.31 | 31.81 | 123,581 | +0.00(+0.00%) |
Dec 12, 2023 | 31.73 | 31.99 | 31.61 | 31.81 | 193,273 | +0.25(+0.79%) |
Dec 11, 2023 | 31.99 | 31.99 | 31.00 | 31.56 | 317,203 | -0.03(-0.09%) |
Dec 08, 2023 | 31.40 | 32.10 | 31.40 | 31.59 | 95,261 | -0.55(-1.71%) |
Dec 07, 2023 | 32.10 | 32.50 | 31.99 | 32.14 | 129,979 | -0.43(-1.32%) |
Dec 06, 2023 | 32.79 | 32.89 | 32.52 | 32.57 | 108,707 | +0.12(+0.37%) |
Dec 05, 2023 | 32.60 | 32.60 | 32.28 | 32.45 | 492,722 | -1.77(-5.17%) |
Dec 04, 2023 | 34.45 | 34.60 | 34.20 | 34.22 | 126,787 | -1.63(-4.55%) |
Dec 01, 2023 | 35.50 | 35.91 | 35.46 | 35.85 | 47,391 | +0.45(+1.27%) |
Nov 30, 2023 | 35.20 | 35.62 | 35.20 | 35.40 | 74,414 | -0.37(-1.03%) |
Nov 29, 2023 | 35.95 | 36.10 | 35.59 | 35.77 | 45,710 | -0.62(-1.70%) |
Nov 28, 2023 | 36.42 | 36.42 | 36.22 | 36.39 | 41,829 | -0.29(-0.79%) |
Nov 27, 2023 | 36.67 | 36.78 | 36.65 | 36.68 | 40,016 | -0.45(-1.21%) |
Nov 24, 2023 | 36.76 | 37.20 | 36.76 | 37.13 | 17,539 | +0.00(+0.00%) |
Nov 22, 2023 | 37.33 | 37.33 | 37.01 | 37.13 | 31,054 | +0.02(+0.05%) |
Nov 21, 2023 | 37.75 | 37.75 | 36.79 | 37.11 | 118,029 | -0.74(-1.96%) |
Nov 20, 2023 | 37.38 | 37.89 | 37.38 | 37.85 | 65,690 | +1.10(+2.99%) |
Nov 17, 2023 | 35.75 | 37.02 | 35.75 | 36.75 | 72,132 | -0.21(-0.57%) |
Nov 16, 2023 | 36.83 | 37.18 | 36.71 | 36.96 | 48,086 | -1.03(-2.71%) |
Nov 15, 2023 | 37.74 | 38.28 | 37.65 | 37.99 | 51,467 | +0.49(+1.31%) |
Nov 14, 2023 | 37.11 | 37.96 | 36.95 | 37.50 | 80,584 | +0.88(+2.40%) |
Nov 13, 2023 | 36.58 | 36.83 | 36.41 | 36.62 | 144,401 | +0.32(+0.88%) |
Nov 10, 2023 | 35.28 | 36.30 | 35.28 | 36.30 | 54,141 | -0.02(-0.06%) |
Nov 09, 2023 | 35.84 | 36.82 | 35.84 | 36.32 | 51,677 | -0.35(-0.95%) |
Nov 08, 2023 | 36.20 | 36.86 | 36.20 | 36.67 | 137,146 | -0.60(-1.61%) |
Nov 07, 2023 | 37.71 | 38.30 | 37.03 | 37.27 | 111,500 | +0.07(+0.19%) |
Nov 06, 2023 | 37.34 | 37.49 | 37.08 | 37.20 | 111,867 | +0.56(+1.53%) |
Nov 03, 2023 | 36.61 | 36.76 | 36.35 | 36.64 | 155,718 | +1.20(+3.39%) |
Nov 02, 2023 | 34.40 | 35.50 | 34.40 | 35.44 | 77,364 | +0.40(+1.14%) |