Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.68 | 30.14 | 29.57 | 30.02 | 1,043,904 | +0.48(+1.62%) |
May 30, 2024 | 29.17 | 29.58 | 29.08 | 29.54 | 441,890 | +0.62(+2.14%) |
May 29, 2024 | 28.88 | 28.97 | 28.65 | 28.92 | 237,002 | -0.18(-0.62%) |
May 28, 2024 | 29.62 | 29.64 | 28.95 | 29.10 | 352,031 | -0.39(-1.32%) |
May 24, 2024 | 29.45 | 29.57 | 29.29 | 29.49 | 256,058 | +0.15(+0.51%) |
May 23, 2024 | 29.87 | 29.87 | 29.31 | 29.34 | 347,227 | -0.54(-1.81%) |
May 22, 2024 | 30.10 | 30.27 | 29.73 | 29.88 | 402,830 | -0.35(-1.16%) |
May 21, 2024 | 30.11 | 30.26 | 30.02 | 30.23 | 358,466 | +0.09(+0.30%) |
May 20, 2024 | 30.28 | 30.34 | 29.93 | 30.14 | 346,038 | -0.23(-0.76%) |
May 17, 2024 | 30.30 | 30.50 | 30.06 | 30.37 | 303,672 | +0.15(+0.50%) |
May 16, 2024 | 30.13 | 30.43 | 30.08 | 30.22 | 682,904 | +0.03(+0.10%) |
May 15, 2024 | 30.55 | 30.55 | 30.11 | 30.19 | 324,698 | +0.07(+0.23%) |
May 14, 2024 | 30.30 | 30.45 | 30.07 | 30.12 | 319,470 | +0.07(+0.23%) |
May 13, 2024 | 29.86 | 30.06 | 29.63 | 30.05 | 423,332 | +0.39(+1.31%) |
May 10, 2024 | 29.72 | 29.82 | 29.52 | 29.66 | 312,159 | -0.01(-0.03%) |
May 09, 2024 | 29.75 | 29.84 | 29.62 | 29.67 | 330,921 | +0.03(+0.10%) |
May 08, 2024 | 29.55 | 29.82 | 29.48 | 29.64 | 385,180 | -0.03(-0.10%) |
May 07, 2024 | 30.11 | 30.38 | 29.64 | 29.67 | 545,842 | -0.29(-0.97%) |
May 06, 2024 | 29.65 | 30.03 | 29.48 | 29.96 | 413,375 | +0.60(+2.04%) |
May 03, 2024 | 29.77 | 30.11 | 29.11 | 29.36 | 447,270 | -0.06(-0.20%) |
May 02, 2024 | 29.50 | 29.77 | 28.62 | 29.42 | 864,273 | -0.37(-1.24%) |
May 01, 2024 | 29.81 | 30.39 | 29.64 | 29.79 | 452,843 | +0.13(+0.44%) |
Apr 30, 2024 | 29.87 | 30.07 | 29.65 | 29.66 | 311,715 | -0.49(-1.63%) |
Apr 29, 2024 | 30.42 | 30.50 | 29.91 | 30.15 | 311,289 | -0.01(-0.03%) |
Apr 26, 2024 | 30.30 | 30.33 | 29.91 | 30.16 | 234,380 | +0.04(+0.13%) |
Apr 25, 2024 | 29.88 | 30.22 | 29.51 | 30.12 | 301,715 | -0.16(-0.53%) |
Apr 24, 2024 | 30.25 | 30.51 | 30.10 | 30.28 | 281,521 | -0.17(-0.56%) |
Apr 23, 2024 | 30.54 | 30.85 | 30.45 | 30.45 | 323,157 | -0.04(-0.13%) |
Apr 22, 2024 | 30.36 | 30.59 | 30.08 | 30.49 | 352,364 | +0.14(+0.46%) |
Apr 19, 2024 | 30.21 | 30.40 | 29.89 | 30.35 | 414,682 | +0.10(+0.33%) |
Apr 18, 2024 | 30.50 | 30.63 | 30.20 | 30.25 | 313,261 | -0.04(-0.13%) |
Apr 17, 2024 | 30.60 | 30.73 | 30.19 | 30.29 | 411,793 | -0.27(-0.88%) |
Apr 16, 2024 | 30.82 | 30.86 | 30.26 | 30.56 | 502,803 | -0.57(-1.83%) |
Apr 15, 2024 | 31.68 | 31.86 | 30.97 | 31.13 | 484,893 | -0.56(-1.77%) |
Apr 12, 2024 | 31.69 | 31.81 | 31.43 | 31.69 | 460,769 | -0.05(-0.16%) |
Apr 11, 2024 | 31.50 | 31.92 | 31.24 | 31.74 | 354,915 | +0.40(+1.28%) |
Apr 10, 2024 | 31.75 | 31.95 | 30.98 | 31.34 | 328,610 | -1.16(-3.57%) |
Apr 09, 2024 | 32.28 | 32.53 | 32.03 | 32.50 | 232,424 | +0.42(+1.31%) |
Apr 08, 2024 | 32.11 | 32.24 | 31.91 | 32.08 | 269,435 | +0.13(+0.41%) |
Apr 05, 2024 | 31.98 | 32.18 | 31.83 | 31.95 | 422,952 | +0.00(+0.00%) |
Apr 04, 2024 | 32.34 | 32.49 | 31.75 | 31.95 | 398,310 | -0.15(-0.47%) |
Apr 03, 2024 | 31.91 | 32.23 | 31.78 | 32.10 | 563,696 | +0.13(+0.41%) |
Apr 02, 2024 | 32.06 | 32.20 | 31.81 | 31.97 | 620,272 | -0.50(-1.54%) |
Apr 01, 2024 | 33.23 | 33.23 | 32.44 | 32.47 | 534,165 | -0.77(-2.32%) |
Mar 28, 2024 | 33.50 | 33.30 | 33.29 | 33.24 | 699,418 | -0.17(-0.51%) |
Mar 27, 2024 | 33.53 | 33.61 | 33.20 | 33.41 | 664,559 | +0.20(+0.60%) |
Mar 26, 2024 | 33.41 | 33.61 | 33.17 | 33.21 | 624,285 | -0.01(-0.03%) |
Mar 25, 2024 | 33.30 | 33.57 | 33.16 | 33.22 | 307,949 | +0.04(+0.12%) |
Mar 22, 2024 | 33.18 | 33.27 | 32.90 | 33.18 | 703,872 | +0.05(+0.15%) |
Mar 21, 2024 | 33.23 | 33.43 | 33.07 | 33.13 | 699,806 | +0.05(+0.15%) |
Mar 20, 2024 | 32.88 | 33.30 | 32.78 | 33.08 | 434,232 | +0.19(+0.58%) |
Mar 19, 2024 | 32.80 | 33.09 | 32.60 | 32.89 | 1,104,189 | -0.15(-0.45%) |
Mar 18, 2024 | 33.00 | 33.30 | 32.86 | 33.04 | 387,119 | -0.03(-0.09%) |
Mar 15, 2024 | 33.04 | 33.40 | 32.98 | 33.07 | 1,127,613 | -0.28(-0.84%) |
Mar 14, 2024 | 33.69 | 33.73 | 32.99 | 33.35 | 397,179 | -0.48(-1.42%) |
Mar 13, 2024 | 34.24 | 34.59 | 33.56 | 33.83 | 540,573 | -0.45(-1.30%) |
Mar 12, 2024 | 34.41 | 34.49 | 33.92 | 34.27 | 657,618 | -0.28(-0.80%) |
Mar 11, 2024 | 34.72 | 34.85 | 34.39 | 34.55 | 359,123 | -0.27(-0.77%) |
Mar 08, 2024 | 34.54 | 34.89 | 34.48 | 34.82 | 687,224 | +0.48(+1.39%) |
Mar 07, 2024 | 34.92 | 34.92 | 34.27 | 34.34 | 475,959 | -0.34(-0.97%) |
Mar 06, 2024 | 34.80 | 34.86 | 34.54 | 34.68 | 627,374 | +0.13(+0.37%) |
Mar 05, 2024 | 34.75 | 34.96 | 33.92 | 34.55 | 855,753 | -0.36(-1.02%) |
Mar 04, 2024 | 34.33 | 35.00 | 34.12 | 34.91 | 674,351 | +0.69(+2.03%) |
Mar 01, 2024 | 33.96 | 34.43 | 33.70 | 34.22 | 854,154 | +0.07(+0.20%) |
Feb 29, 2024 | 33.70 | 34.33 | 33.43 | 34.15 | 899,778 | +0.78(+2.35%) |
Feb 28, 2024 | 33.17 | 34.16 | 33.17 | 33.36 | 1,082,794 | -0.06(-0.18%) |
Feb 27, 2024 | 33.37 | 33.50 | 32.98 | 33.42 | 627,322 | +0.33(+0.99%) |
Feb 26, 2024 | 32.96 | 33.24 | 32.59 | 33.09 | 465,393 | -0.06(-0.18%) |
Feb 23, 2024 | 32.95 | 33.41 | 32.78 | 33.15 | 432,975 | +0.21(+0.63%) |
Feb 22, 2024 | 33.10 | 33.20 | 32.73 | 32.95 | 373,384 | -0.04(-0.12%) |
Feb 21, 2024 | 33.34 | 33.49 | 32.81 | 32.99 | 634,447 | -0.27(-0.81%) |
Feb 20, 2024 | 32.93 | 33.48 | 32.93 | 33.25 | 464,905 | +0.02(+0.06%) |
Feb 16, 2024 | 32.81 | 33.50 | 32.70 | 33.23 | 1,207,619 | -0.04(-0.12%) |
Feb 15, 2024 | 33.22 | 33.32 | 33.04 | 33.27 | 447,429 | +0.44(+1.33%) |
Feb 14, 2024 | 32.54 | 32.87 | 32.30 | 32.84 | 528,545 | +0.45(+1.38%) |
Feb 13, 2024 | 32.03 | 32.58 | 31.61 | 32.39 | 555,199 | -0.40(-1.21%) |
Feb 12, 2024 | 32.74 | 33.00 | 32.49 | 32.79 | 646,371 | +0.11(+0.33%) |
Feb 09, 2024 | 32.46 | 32.71 | 32.32 | 32.68 | 298,043 | +0.08(+0.24%) |
Feb 08, 2024 | 32.47 | 32.86 | 32.47 | 32.60 | 348,922 | -0.02(-0.06%) |
Feb 07, 2024 | 33.05 | 33.05 | 32.37 | 32.62 | 486,994 | -0.25(-0.75%) |
Feb 06, 2024 | 32.50 | 32.99 | 32.32 | 32.87 | 774,117 | +0.48(+1.47%) |
Feb 05, 2024 | 31.85 | 32.70 | 31.67 | 32.39 | 779,370 | +0.13(+0.40%) |
Feb 02, 2024 | 31.58 | 32.27 | 31.46 | 32.26 | 1,748,097 | +0.16(+0.49%) |
Feb 01, 2024 | 30.46 | 32.23 | 30.28 | 32.10 | 1,537,839 | +2.05(+6.83%) |
Jan 31, 2024 | 30.66 | 30.84 | 30.00 | 30.05 | 715,038 | -0.56(-1.81%) |
Jan 30, 2024 | 30.50 | 30.74 | 30.37 | 30.61 | 398,594 | -0.10(-0.32%) |
Jan 29, 2024 | 30.56 | 30.81 | 30.47 | 30.70 | 811,657 | +0.07(+0.23%) |
Jan 26, 2024 | 30.69 | 30.85 | 30.54 | 30.64 | 611,573 | -0.05(-0.16%) |
Jan 25, 2024 | 31.12 | 31.21 | 30.65 | 30.68 | 1,868,434 | +0.01(+0.03%) |
Jan 24, 2024 | 31.27 | 31.27 | 30.61 | 30.67 | 982,547 | -0.26(-0.83%) |
Jan 23, 2024 | 31.57 | 31.57 | 30.80 | 30.93 | 1,054,073 | -0.40(-1.27%) |
Jan 22, 2024 | 31.36 | 31.55 | 31.17 | 31.33 | 586,071 | +0.13(+0.41%) |
Jan 19, 2024 | 31.01 | 31.23 | 30.70 | 31.20 | 553,652 | +0.21(+0.67%) |
Jan 18, 2024 | 30.82 | 31.11 | 30.60 | 30.99 | 811,376 | +0.20(+0.64%) |
Jan 17, 2024 | 31.05 | 31.22 | 30.61 | 30.79 | 537,573 | -0.66(-2.11%) |
Jan 16, 2024 | 31.42 | 31.79 | 31.39 | 31.46 | 503,335 | -0.35(-1.09%) |
Jan 12, 2024 | 32.35 | 32.54 | 31.64 | 31.81 | 353,745 | -0.10(-0.31%) |
Jan 11, 2024 | 31.94 | 32.01 | 31.57 | 31.90 | 405,815 | +0.02(+0.06%) |
Jan 10, 2024 | 31.88 | 32.10 | 31.74 | 31.88 | 379,787 | +0.07(+0.22%) |
Jan 09, 2024 | 31.91 | 32.17 | 31.81 | 31.82 | 463,608 | -0.50(-1.53%) |
Jan 08, 2024 | 32.32 | 32.69 | 32.21 | 32.31 | 658,701 | -0.11(-0.34%) |
Jan 05, 2024 | 32.05 | 32.62 | 31.96 | 32.42 | 565,300 | +0.05(+0.15%) |
Jan 04, 2024 | 32.79 | 32.93 | 32.35 | 32.37 | 808,891 | -0.50(-1.51%) |
Jan 03, 2024 | 33.10 | 33.47 | 32.75 | 32.87 | 899,316 | -0.87(-2.59%) |
Jan 02, 2024 | 32.88 | 33.76 | 32.69 | 33.74 | 601,732 | +0.60(+1.83%) |
Dec 29, 2023 | 33.20 | 33.43 | 33.00 | 33.13 | 622,683 | -0.27(-0.80%) |
Dec 28, 2023 | 32.95 | 33.41 | 32.88 | 33.40 | 640,015 | +0.48(+1.45%) |
Dec 27, 2023 | 32.95 | 33.09 | 32.72 | 32.93 | 442,338 | +0.12(+0.36%) |
Dec 26, 2023 | 32.59 | 32.83 | 32.41 | 32.81 | 337,759 | +0.32(+0.97%) |
Dec 22, 2023 | 32.46 | 32.71 | 32.16 | 32.49 | 312,546 | +0.21(+0.64%) |
Dec 21, 2023 | 32.33 | 32.33 | 31.79 | 32.29 | 593,793 | +0.21(+0.65%) |
Dec 20, 2023 | 32.78 | 32.87 | 32.00 | 32.08 | 1,167,177 | -0.75(-2.28%) |
Dec 19, 2023 | 32.82 | 33.25 | 32.80 | 32.83 | 503,105 | +0.33(+1.00%) |
Dec 18, 2023 | 32.94 | 32.94 | 32.45 | 32.50 | 315,421 | -0.27(-0.81%) |
Dec 15, 2023 | 33.40 | 33.72 | 32.63 | 32.77 | 1,302,856 | -0.84(-2.49%) |
Dec 14, 2023 | 32.54 | 33.62 | 32.23 | 33.61 | 817,979 | +1.56(+4.88%) |
Dec 13, 2023 | 31.13 | 32.40 | 31.13 | 32.04 | 761,651 | +0.99(+3.18%) |
Dec 12, 2023 | 31.34 | 31.35 | 30.88 | 31.06 | 564,181 | -0.33(-1.06%) |
Dec 11, 2023 | 30.60 | 31.39 | 30.59 | 31.39 | 736,568 | +0.68(+2.23%) |
Dec 08, 2023 | 30.17 | 30.79 | 30.07 | 30.71 | 575,458 | +0.54(+1.78%) |
Dec 07, 2023 | 29.96 | 30.26 | 29.67 | 30.17 | 374,165 | +0.28(+0.95%) |
Dec 06, 2023 | 30.45 | 30.51 | 29.82 | 29.88 | 480,385 | -0.30(-1.00%) |
Dec 05, 2023 | 30.45 | 30.64 | 30.07 | 30.19 | 582,135 | -0.47(-1.53%) |
Dec 04, 2023 | 30.60 | 30.84 | 30.38 | 30.66 | 462,357 | -0.07(-0.22%) |
Dec 01, 2023 | 30.03 | 30.76 | 29.98 | 30.72 | 508,000 | +0.74(+2.48%) |
Nov 30, 2023 | 30.23 | 30.42 | 29.85 | 29.98 | 696,026 | -0.22(-0.74%) |
Nov 29, 2023 | 30.28 | 30.34 | 29.96 | 30.21 | 657,630 | +0.16(+0.52%) |
Nov 28, 2023 | 30.14 | 30.17 | 29.84 | 30.05 | 380,896 | -0.15(-0.49%) |
Nov 27, 2023 | 30.15 | 30.33 | 29.98 | 30.20 | 432,160 | -0.13(-0.42%) |
Nov 24, 2023 | 30.36 | 30.51 | 30.17 | 30.32 | 192,185 | -0.06(-0.19%) |
Nov 22, 2023 | 30.38 | 30.59 | 30.27 | 30.38 | 467,183 | +0.30(+1.01%) |
Nov 21, 2023 | 29.79 | 30.15 | 29.45 | 30.08 | 520,848 | +0.14(+0.46%) |
Nov 20, 2023 | 30.27 | 30.62 | 29.90 | 29.94 | 1,178,475 | -0.23(-0.78%) |
Nov 17, 2023 | 30.29 | 30.31 | 30.10 | 30.18 | 556,286 | +0.08(+0.26%) |
Nov 16, 2023 | 29.69 | 30.13 | 29.45 | 30.10 | 507,910 | +0.37(+1.25%) |
Nov 15, 2023 | 29.29 | 29.86 | 29.29 | 29.73 | 560,863 | +0.40(+1.37%) |
Nov 14, 2023 | 28.51 | 29.47 | 28.28 | 29.33 | 580,724 | +1.67(+6.04%) |
Nov 13, 2023 | 27.62 | 27.86 | 27.56 | 27.66 | 313,403 | -0.21(-0.77%) |
Nov 10, 2023 | 27.82 | 27.98 | 27.43 | 27.87 | 402,917 | +0.28(+1.03%) |
Nov 09, 2023 | 28.14 | 28.14 | 27.46 | 27.59 | 438,122 | -0.29(-1.05%) |
Nov 08, 2023 | 28.50 | 28.59 | 27.83 | 27.88 | 672,492 | -0.63(-2.19%) |
Nov 07, 2023 | 29.17 | 29.24 | 28.46 | 28.51 | 627,104 | -0.76(-2.60%) |
Nov 06, 2023 | 28.99 | 29.41 | 28.77 | 29.27 | 677,390 | +0.15(+0.50%) |
Nov 03, 2023 | 28.22 | 29.30 | 28.10 | 29.12 | 831,541 | +1.20(+4.31%) |
Nov 02, 2023 | 27.09 | 29.16 | 26.63 | 27.92 | 1,179,428 | +3.33(+13.55%) |