Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.60 | 25.51 | 24.57 | 25.35 | 2,412,292 | +0.80(+3.26%) |
May 30, 2024 | 24.25 | 24.93 | 24.16 | 24.55 | 1,387,911 | +0.35(+1.45%) |
May 29, 2024 | 24.75 | 24.75 | 24.13 | 24.20 | 1,896,291 | -0.76(-3.04%) |
May 28, 2024 | 25.20 | 25.76 | 24.84 | 24.96 | 1,689,896 | -0.17(-0.68%) |
May 24, 2024 | 25.25 | 25.64 | 24.79 | 25.13 | 2,496,801 | -0.12(-0.48%) |
May 23, 2024 | 26.51 | 26.62 | 25.16 | 25.25 | 3,128,484 | -1.16(-4.39%) |
May 22, 2024 | 27.25 | 27.44 | 26.40 | 26.41 | 1,198,070 | -0.94(-3.44%) |
May 21, 2024 | 27.32 | 27.65 | 27.16 | 27.35 | 1,058,842 | -0.13(-0.47%) |
May 20, 2024 | 26.81 | 27.49 | 26.54 | 27.48 | 1,087,239 | +0.76(+2.84%) |
May 17, 2024 | 26.19 | 26.90 | 25.95 | 26.72 | 1,446,155 | +0.64(+2.45%) |
May 16, 2024 | 26.60 | 26.66 | 25.98 | 26.08 | 2,343,757 | -0.47(-1.77%) |
May 15, 2024 | 28.90 | 29.05 | 26.53 | 26.55 | 3,429,788 | -2.31(-8.00%) |
May 14, 2024 | 27.30 | 29.11 | 27.30 | 28.86 | 3,648,548 | +1.78(+6.57%) |
May 13, 2024 | 26.99 | 27.11 | 26.70 | 27.08 | 1,228,544 | +0.15(+0.56%) |
May 10, 2024 | 27.55 | 27.82 | 26.89 | 26.93 | 1,332,985 | -0.55(-2.00%) |
May 09, 2024 | 26.50 | 27.71 | 26.50 | 27.48 | 1,709,582 | +0.99(+3.74%) |
May 08, 2024 | 26.93 | 27.75 | 26.24 | 26.49 | 3,360,917 | +0.37(+1.42%) |
May 07, 2024 | 26.17 | 26.49 | 25.66 | 26.12 | 2,949,834 | -0.05(-0.19%) |
May 06, 2024 | 26.42 | 27.06 | 26.15 | 26.17 | 1,659,835 | -0.49(-1.84%) |
May 03, 2024 | 26.17 | 26.72 | 25.85 | 26.66 | 1,310,252 | +0.79(+3.05%) |
May 02, 2024 | 26.12 | 26.25 | 25.81 | 25.87 | 807,031 | +0.05(+0.19%) |
May 01, 2024 | 26.25 | 26.46 | 25.68 | 25.82 | 1,677,016 | -0.38(-1.45%) |
Apr 30, 2024 | 26.69 | 26.81 | 25.88 | 26.20 | 2,045,219 | -0.70(-2.60%) |
Apr 29, 2024 | 27.20 | 27.20 | 26.61 | 26.90 | 2,019,081 | -0.21(-0.77%) |
Apr 26, 2024 | 27.37 | 27.64 | 26.78 | 27.11 | 1,278,180 | -0.13(-0.48%) |
Apr 25, 2024 | 27.60 | 27.72 | 27.19 | 27.24 | 1,083,749 | -0.36(-1.30%) |
Apr 24, 2024 | 27.94 | 28.07 | 27.57 | 27.60 | 790,498 | -0.47(-1.67%) |
Apr 23, 2024 | 28.07 | 28.70 | 27.91 | 28.07 | 1,043,615 | -0.07(-0.25%) |
Apr 22, 2024 | 28.06 | 28.62 | 27.90 | 28.14 | 1,557,174 | +0.08(+0.29%) |
Apr 19, 2024 | 28.09 | 28.42 | 27.90 | 28.06 | 840,785 | -0.14(-0.50%) |
Apr 18, 2024 | 27.51 | 28.41 | 27.42 | 28.20 | 972,066 | +0.71(+2.58%) |
Apr 17, 2024 | 27.74 | 27.75 | 27.18 | 27.49 | 1,314,218 | -0.12(-0.43%) |
Apr 16, 2024 | 27.60 | 28.00 | 27.30 | 27.61 | 2,333,851 | -0.37(-1.32%) |
Apr 15, 2024 | 28.42 | 28.56 | 27.84 | 27.98 | 1,462,959 | -0.42(-1.48%) |
Apr 12, 2024 | 28.96 | 29.46 | 28.34 | 28.40 | 1,386,156 | -0.56(-1.93%) |
Apr 11, 2024 | 29.35 | 29.40 | 28.87 | 28.96 | 1,088,900 | -0.39(-1.33%) |
Apr 10, 2024 | 29.64 | 29.89 | 29.31 | 29.35 | 1,024,998 | -0.82(-2.72%) |
Apr 09, 2024 | 29.55 | 30.19 | 29.39 | 30.17 | 616,984 | +0.77(+2.62%) |
Apr 08, 2024 | 29.76 | 29.80 | 29.29 | 29.40 | 1,177,135 | -0.27(-0.91%) |
Apr 05, 2024 | 29.65 | 29.82 | 29.31 | 29.67 | 1,040,420 | -0.06(-0.20%) |
Apr 04, 2024 | 30.51 | 30.52 | 29.70 | 29.73 | 756,467 | -0.50(-1.65%) |
Apr 03, 2024 | 30.07 | 30.71 | 30.07 | 30.23 | 776,332 | -0.03(-0.10%) |
Apr 02, 2024 | 29.94 | 30.28 | 29.44 | 30.26 | 1,223,267 | +0.14(+0.46%) |
Apr 01, 2024 | 30.65 | 30.80 | 30.03 | 30.12 | 997,542 | -0.47(-1.54%) |
Mar 28, 2024 | 29.87 | 30.70 | 29.77 | 30.59 | 878,710 | +0.99(+3.34%) |
Mar 27, 2024 | 29.60 | 29.94 | 29.17 | 29.60 | 1,919,994 | +0.00(+0.00%) |
Mar 26, 2024 | 29.56 | 30.06 | 28.95 | 29.60 | 1,742,624 | -0.16(-0.54%) |
Mar 25, 2024 | 30.41 | 30.56 | 29.56 | 29.76 | 1,927,983 | -0.30(-1.00%) |
Mar 22, 2024 | 29.90 | 30.73 | 29.55 | 30.06 | 1,448,522 | +0.16(+0.54%) |
Mar 21, 2024 | 30.53 | 31.14 | 29.90 | 29.90 | 1,165,028 | -0.84(-2.73%) |
Mar 20, 2024 | 30.11 | 30.93 | 30.06 | 30.74 | 979,563 | +0.37(+1.22%) |
Mar 19, 2024 | 30.04 | 30.92 | 29.99 | 30.37 | 1,819,040 | +0.26(+0.86%) |
Mar 18, 2024 | 31.58 | 31.89 | 30.10 | 30.11 | 2,597,539 | -1.27(-4.05%) |
Mar 15, 2024 | 31.11 | 31.86 | 31.00 | 31.38 | 1,557,865 | +0.22(+0.71%) |
Mar 14, 2024 | 32.63 | 32.65 | 31.10 | 31.16 | 1,317,796 | -1.20(-3.71%) |
Mar 13, 2024 | 32.53 | 33.12 | 32.22 | 32.36 | 1,569,829 | -0.18(-0.55%) |
Mar 12, 2024 | 32.81 | 33.10 | 32.14 | 32.54 | 1,207,269 | -0.02(-0.06%) |
Mar 11, 2024 | 32.72 | 32.95 | 32.06 | 32.56 | 1,057,440 | -0.09(-0.27%) |
Mar 08, 2024 | 33.27 | 33.73 | 32.56 | 32.65 | 1,606,928 | -0.87(-2.59%) |
Mar 07, 2024 | 33.25 | 34.29 | 33.25 | 33.52 | 1,289,346 | +0.05(+0.15%) |
Mar 06, 2024 | 33.89 | 34.08 | 32.98 | 33.47 | 1,048,648 | +0.11(+0.33%) |
Mar 05, 2024 | 31.99 | 33.98 | 31.83 | 33.36 | 2,797,606 | +1.44(+4.50%) |
Mar 04, 2024 | 33.73 | 34.12 | 31.57 | 31.92 | 3,580,236 | -2.40(-7.00%) |
Mar 01, 2024 | 35.30 | 35.40 | 33.87 | 34.32 | 2,926,783 | -0.72(-2.05%) |
Feb 29, 2024 | 34.39 | 35.47 | 33.57 | 35.04 | 4,694,438 | +3.48(+11.02%) |
Feb 28, 2024 | 31.22 | 32.30 | 31.20 | 31.56 | 1,755,345 | -0.16(-0.50%) |
Feb 27, 2024 | 31.61 | 31.94 | 31.25 | 31.72 | 1,191,880 | +0.47(+1.50%) |
Feb 26, 2024 | 31.42 | 31.71 | 30.55 | 31.25 | 977,505 | -0.48(-1.51%) |
Feb 23, 2024 | 31.17 | 31.93 | 30.86 | 31.73 | 1,035,947 | +0.26(+0.82%) |
Feb 22, 2024 | 32.21 | 32.30 | 31.30 | 31.47 | 1,113,601 | -0.83(-2.56%) |
Feb 21, 2024 | 31.73 | 32.85 | 31.64 | 32.30 | 936,102 | +0.45(+1.41%) |
Feb 20, 2024 | 32.23 | 32.23 | 31.48 | 31.85 | 803,378 | -0.61(-1.87%) |
Feb 16, 2024 | 31.89 | 32.60 | 31.54 | 32.46 | 788,138 | +0.57(+1.78%) |
Feb 15, 2024 | 31.48 | 32.09 | 31.47 | 31.89 | 987,100 | +0.54(+1.72%) |
Feb 14, 2024 | 32.11 | 32.16 | 31.04 | 31.35 | 1,427,418 | -0.25(-0.79%) |
Feb 13, 2024 | 32.46 | 32.46 | 31.16 | 31.60 | 862,798 | -0.86(-2.64%) |
Feb 12, 2024 | 31.76 | 32.59 | 31.76 | 32.46 | 1,083,628 | +0.69(+2.17%) |
Feb 09, 2024 | 31.90 | 32.50 | 31.54 | 31.77 | 982,905 | -0.12(-0.38%) |
Feb 08, 2024 | 31.63 | 32.16 | 31.40 | 31.89 | 1,154,659 | -0.04(-0.12%) |
Feb 07, 2024 | 32.19 | 32.55 | 31.54 | 31.93 | 1,048,352 | -0.26(-0.81%) |
Feb 06, 2024 | 31.15 | 32.43 | 31.05 | 32.19 | 1,292,798 | +1.04(+3.33%) |
Feb 05, 2024 | 31.29 | 31.35 | 30.09 | 31.15 | 1,616,713 | -0.40(-1.26%) |
Feb 02, 2024 | 31.91 | 32.10 | 31.26 | 31.55 | 995,313 | -0.76(-2.35%) |
Feb 01, 2024 | 33.48 | 33.81 | 31.99 | 32.31 | 1,192,256 | -0.82(-2.47%) |
Jan 31, 2024 | 34.09 | 34.32 | 33.10 | 33.13 | 775,369 | -1.10(-3.20%) |
Jan 30, 2024 | 33.70 | 34.69 | 33.54 | 34.22 | 1,100,430 | +0.28(+0.82%) |
Jan 29, 2024 | 33.16 | 33.99 | 32.72 | 33.95 | 1,168,279 | +0.81(+2.44%) |
Jan 26, 2024 | 32.79 | 33.41 | 32.72 | 33.14 | 1,308,387 | +0.14(+0.42%) |
Jan 25, 2024 | 33.37 | 33.37 | 32.30 | 33.00 | 1,114,813 | -0.03(-0.09%) |
Jan 24, 2024 | 33.51 | 33.79 | 33.01 | 33.03 | 895,660 | -0.25(-0.75%) |
Jan 23, 2024 | 32.94 | 33.65 | 32.80 | 33.28 | 1,275,016 | +0.37(+1.12%) |
Jan 22, 2024 | 32.06 | 32.99 | 31.48 | 32.91 | 1,592,310 | +0.63(+1.95%) |
Jan 19, 2024 | 33.40 | 33.40 | 31.65 | 32.28 | 2,690,282 | -0.98(-2.94%) |
Jan 18, 2024 | 34.95 | 35.05 | 33.23 | 33.26 | 1,997,237 | -1.56(-4.47%) |
Jan 17, 2024 | 34.90 | 35.21 | 34.35 | 34.81 | 1,011,294 | -0.44(-1.24%) |
Jan 16, 2024 | 35.24 | 35.59 | 34.95 | 35.25 | 620,696 | -0.45(-1.26%) |
Jan 12, 2024 | 35.87 | 36.31 | 35.63 | 35.70 | 518,900 | +0.33(+0.93%) |
Jan 11, 2024 | 36.15 | 36.38 | 35.31 | 35.37 | 716,762 | -0.93(-2.55%) |
Jan 10, 2024 | 37.15 | 37.23 | 36.12 | 36.30 | 656,950 | -0.70(-1.89%) |
Jan 09, 2024 | 36.24 | 37.46 | 36.24 | 37.00 | 841,340 | +0.70(+1.92%) |
Jan 08, 2024 | 35.94 | 36.39 | 35.31 | 36.30 | 552,632 | +0.02(+0.05%) |
Jan 05, 2024 | 36.25 | 36.87 | 35.87 | 36.28 | 765,644 | +0.10(+0.28%) |
Jan 04, 2024 | 36.88 | 37.13 | 35.98 | 36.18 | 1,023,420 | -0.47(-1.28%) |
Jan 03, 2024 | 36.84 | 36.94 | 36.22 | 36.65 | 605,802 | -0.45(-1.21%) |
Jan 02, 2024 | 37.84 | 38.17 | 37.00 | 37.10 | 559,481 | -0.52(-1.38%) |
Dec 29, 2023 | 38.10 | 38.10 | 37.51 | 37.61 | 782,731 | -0.56(-1.46%) |
Dec 28, 2023 | 38.36 | 38.93 | 38.07 | 38.17 | 902,668 | -0.31(-0.80%) |
Dec 27, 2023 | 38.80 | 38.80 | 37.90 | 38.48 | 569,905 | -0.43(-1.10%) |
Dec 26, 2023 | 37.83 | 39.14 | 37.83 | 38.91 | 1,172,509 | +1.29(+3.42%) |
Dec 22, 2023 | 37.19 | 37.87 | 37.09 | 37.62 | 883,276 | +0.69(+1.86%) |
Dec 21, 2023 | 36.51 | 37.11 | 36.01 | 36.94 | 809,888 | +1.04(+2.89%) |
Dec 20, 2023 | 37.17 | 37.17 | 35.88 | 35.90 | 1,081,162 | -1.01(-2.73%) |
Dec 19, 2023 | 36.93 | 37.18 | 36.46 | 36.91 | 904,365 | -0.21(-0.56%) |
Dec 18, 2023 | 37.90 | 38.51 | 37.05 | 37.12 | 817,586 | -0.42(-1.12%) |
Dec 15, 2023 | 37.73 | 37.98 | 37.09 | 37.53 | 1,419,365 | -0.35(-0.92%) |
Dec 14, 2023 | 37.10 | 38.43 | 37.10 | 37.88 | 1,527,143 | +1.54(+4.22%) |
Dec 13, 2023 | 36.34 | 36.40 | 35.07 | 36.35 | 2,390,952 | -0.01(-0.03%) |
Dec 12, 2023 | 36.93 | 36.93 | 36.01 | 36.36 | 1,273,478 | -0.84(-2.25%) |
Dec 11, 2023 | 37.29 | 37.48 | 36.84 | 37.20 | 1,109,225 | -0.47(-1.24%) |
Dec 08, 2023 | 37.52 | 38.26 | 37.08 | 37.66 | 1,004,327 | +0.48(+1.28%) |
Dec 07, 2023 | 38.21 | 38.40 | 37.02 | 37.19 | 1,174,132 | -0.88(-2.32%) |
Dec 06, 2023 | 38.73 | 39.08 | 37.93 | 38.07 | 954,115 | -0.17(-0.44%) |
Dec 05, 2023 | 39.19 | 39.48 | 37.94 | 38.24 | 1,022,899 | -0.78(-1.99%) |
Dec 04, 2023 | 39.03 | 39.81 | 38.48 | 39.01 | 1,836,608 | -0.47(-1.18%) |
Dec 01, 2023 | 38.03 | 39.55 | 37.75 | 39.48 | 1,148,865 | +1.22(+3.20%) |
Nov 30, 2023 | 37.68 | 38.43 | 37.62 | 38.26 | 1,508,174 | +0.99(+2.67%) |
Nov 29, 2023 | 37.04 | 37.36 | 36.92 | 37.26 | 1,486,438 | +0.48(+1.30%) |
Nov 28, 2023 | 36.72 | 37.05 | 36.36 | 36.79 | 1,240,227 | +0.10(+0.27%) |
Nov 27, 2023 | 36.60 | 36.88 | 36.30 | 36.69 | 1,129,011 | -0.15(-0.40%) |
Nov 24, 2023 | 36.54 | 37.04 | 36.54 | 36.84 | 361,189 | +0.10(+0.27%) |
Nov 22, 2023 | 35.37 | 36.94 | 34.94 | 36.74 | 1,051,289 | +0.94(+2.64%) |
Nov 21, 2023 | 36.05 | 36.56 | 35.77 | 35.79 | 1,358,090 | -0.56(-1.53%) |
Nov 20, 2023 | 36.64 | 36.93 | 36.13 | 36.35 | 1,445,976 | +0.29(+0.80%) |
Nov 17, 2023 | 35.52 | 36.46 | 35.13 | 36.06 | 1,620,490 | +1.09(+3.13%) |
Nov 16, 2023 | 35.17 | 35.52 | 34.44 | 34.97 | 854,573 | -0.78(-2.17%) |
Nov 15, 2023 | 35.31 | 36.36 | 35.25 | 35.74 | 1,467,494 | +0.43(+1.21%) |
Nov 14, 2023 | 33.80 | 35.45 | 33.71 | 35.32 | 1,705,630 | +1.60(+4.75%) |
Nov 13, 2023 | 32.93 | 33.91 | 32.81 | 33.72 | 1,901,176 | +0.90(+2.76%) |
Nov 10, 2023 | 33.69 | 34.58 | 32.54 | 32.81 | 2,635,588 | -0.69(-2.05%) |
Nov 09, 2023 | 32.46 | 34.08 | 32.34 | 33.50 | 3,103,208 | +1.45(+4.53%) |
Nov 08, 2023 | 29.12 | 32.86 | 28.99 | 32.04 | 5,059,114 | +4.56(+16.61%) |
Nov 07, 2023 | 27.84 | 27.84 | 27.18 | 27.48 | 2,725,557 | -0.74(-2.61%) |
Nov 06, 2023 | 29.83 | 30.07 | 28.14 | 28.22 | 1,658,311 | -1.46(-4.92%) |
Nov 03, 2023 | 30.30 | 30.87 | 29.41 | 29.68 | 1,913,413 | -0.13(-0.43%) |
Nov 02, 2023 | 30.10 | 30.11 | 28.42 | 29.81 | 3,171,299 | -0.56(-1.83%) |