Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.09 | 36.15 | 35.78 | 36.11 | 53,120 | +0.28(+0.78%) |
May 30, 2024 | 35.76 | 35.96 | 35.63 | 35.83 | 57,875 | +0.03(+0.08%) |
May 29, 2024 | 35.75 | 35.88 | 35.68 | 35.80 | 61,485 | -0.35(-0.97%) |
May 28, 2024 | 36.32 | 36.37 | 36.09 | 36.15 | 47,198 | -0.35(-0.96%) |
May 24, 2024 | 36.19 | 36.60 | 36.14 | 36.50 | 47,647 | +0.58(+1.61%) |
May 23, 2024 | 36.31 | 36.33 | 35.84 | 35.92 | 65,863 | -0.38(-1.05%) |
May 22, 2024 | 36.51 | 36.59 | 36.19 | 36.30 | 51,781 | -0.52(-1.41%) |
May 21, 2024 | 36.39 | 36.94 | 36.35 | 36.82 | 165,439 | +0.29(+0.79%) |
May 20, 2024 | 36.65 | 36.72 | 36.51 | 36.53 | 48,453 | -0.14(-0.38%) |
May 17, 2024 | 36.48 | 36.78 | 36.48 | 36.67 | 83,117 | +0.30(+0.82%) |
May 16, 2024 | 36.35 | 36.48 | 36.28 | 36.37 | 38,472 | +0.11(+0.30%) |
May 15, 2024 | 36.35 | 36.41 | 36.16 | 36.26 | 67,269 | +0.07(+0.19%) |
May 14, 2024 | 35.91 | 36.28 | 35.91 | 36.19 | 32,099 | -0.12(-0.33%) |
May 13, 2024 | 36.28 | 36.42 | 36.21 | 36.31 | 34,382 | +0.04(+0.11%) |
May 10, 2024 | 36.33 | 36.33 | 36.14 | 36.27 | 42,443 | +0.10(+0.26%) |
May 09, 2024 | 35.87 | 36.20 | 35.87 | 36.17 | 64,382 | +0.39(+1.10%) |
May 08, 2024 | 35.81 | 35.97 | 35.60 | 35.78 | 57,824 | +0.72(+2.05%) |
May 07, 2024 | 35.19 | 35.21 | 35.04 | 35.06 | 59,421 | +0.42(+1.21%) |
May 06, 2024 | 34.60 | 34.77 | 34.56 | 34.64 | 108,539 | +0.80(+2.38%) |
May 03, 2024 | 33.98 | 34.02 | 33.62 | 33.84 | 110,385 | -0.57(-1.67%) |
May 02, 2024 | 34.28 | 34.72 | 34.00 | 34.41 | 40,611 | -0.09(-0.26%) |
May 01, 2024 | 34.44 | 35.07 | 34.27 | 34.50 | 37,870 | +0.04(+0.12%) |
Apr 30, 2024 | 34.77 | 34.89 | 34.46 | 34.46 | 72,417 | -0.20(-0.58%) |
Apr 29, 2024 | 34.66 | 34.86 | 34.27 | 34.66 | 202,761 | +0.64(+1.88%) |
Apr 26, 2024 | 34.49 | 34.59 | 33.88 | 34.02 | 136,873 | -2.04(-5.66%) |
Apr 25, 2024 | 36.40 | 36.40 | 35.68 | 36.06 | 288,271 | -0.61(-1.66%) |
Apr 24, 2024 | 36.47 | 36.73 | 36.31 | 36.67 | 90,690 | -0.81(-2.16%) |
Apr 23, 2024 | 37.16 | 37.48 | 37.16 | 37.48 | 58,158 | +0.73(+1.99%) |
Apr 22, 2024 | 36.61 | 36.78 | 36.53 | 36.75 | 49,168 | +0.55(+1.53%) |
Apr 19, 2024 | 36.08 | 36.25 | 35.99 | 36.20 | 68,619 | +0.41(+1.13%) |
Apr 18, 2024 | 35.99 | 36.26 | 35.77 | 35.79 | 67,822 | +0.11(+0.31%) |
Apr 17, 2024 | 35.89 | 35.98 | 35.55 | 35.68 | 67,974 | +0.27(+0.77%) |
Apr 16, 2024 | 35.31 | 35.48 | 35.18 | 35.41 | 88,023 | -0.22(-0.63%) |
Apr 15, 2024 | 36.15 | 36.29 | 35.60 | 35.63 | 49,756 | +0.00(+0.00%) |
Apr 12, 2024 | 35.74 | 35.87 | 35.59 | 35.63 | 44,294 | -0.39(-1.08%) |
Apr 11, 2024 | 36.04 | 36.06 | 35.46 | 36.02 | 58,099 | -0.29(-0.81%) |
Apr 10, 2024 | 36.06 | 36.48 | 35.98 | 36.31 | 54,921 | -0.55(-1.51%) |
Apr 09, 2024 | 37.16 | 37.16 | 36.66 | 36.87 | 50,983 | -0.35(-0.94%) |
Apr 08, 2024 | 37.32 | 37.35 | 37.17 | 37.22 | 60,118 | +0.23(+0.62%) |
Apr 05, 2024 | 36.87 | 37.07 | 36.77 | 36.99 | 44,922 | -0.33(-0.88%) |
Apr 04, 2024 | 37.99 | 38.04 | 37.26 | 37.32 | 51,305 | -0.38(-1.01%) |
Apr 03, 2024 | 37.69 | 37.86 | 37.59 | 37.70 | 48,668 | +0.27(+0.72%) |
Apr 02, 2024 | 37.15 | 37.46 | 37.15 | 37.43 | 44,157 | -0.02(-0.05%) |
Apr 01, 2024 | 38.12 | 38.23 | 36.74 | 37.45 | 50,679 | -0.15(-0.40%) |
Mar 28, 2024 | 37.57 | 37.66 | 37.49 | 37.60 | 63,019 | -0.10(-0.27%) |
Mar 27, 2024 | 37.68 | 37.78 | 37.50 | 37.70 | 87,805 | +0.26(+0.69%) |
Mar 26, 2024 | 37.56 | 37.62 | 37.22 | 37.44 | 93,520 | +0.18(+0.48%) |
Mar 25, 2024 | 37.33 | 37.58 | 37.25 | 37.26 | 295,454 | +0.09(+0.24%) |
Mar 22, 2024 | 37.48 | 37.48 | 37.17 | 37.17 | 154,307 | -0.46(-1.24%) |
Mar 21, 2024 | 37.69 | 37.82 | 37.55 | 37.63 | 74,737 | -0.41(-1.06%) |
Mar 20, 2024 | 37.44 | 38.09 | 37.42 | 38.04 | 79,297 | +0.42(+1.12%) |
Mar 19, 2024 | 37.71 | 37.78 | 37.53 | 37.62 | 59,862 | +0.46(+1.24%) |
Mar 18, 2024 | 37.31 | 37.33 | 37.15 | 37.16 | 30,025 | -0.29(-0.77%) |
Mar 15, 2024 | 37.36 | 37.57 | 37.34 | 37.45 | 40,824 | +0.57(+1.55%) |
Mar 14, 2024 | 37.03 | 37.07 | 36.84 | 36.88 | 63,668 | -0.15(-0.41%) |
Mar 13, 2024 | 37.17 | 37.30 | 37.00 | 37.03 | 46,698 | -0.14(-0.38%) |
Mar 12, 2024 | 36.74 | 37.17 | 36.74 | 37.17 | 57,929 | +0.71(+1.95%) |
Mar 11, 2024 | 36.18 | 36.49 | 36.16 | 36.46 | 45,736 | -0.14(-0.38%) |
Mar 08, 2024 | 36.69 | 36.76 | 36.53 | 36.60 | 75,491 | +0.33(+0.91%) |
Mar 07, 2024 | 36.02 | 36.31 | 36.02 | 36.27 | 42,232 | +0.57(+1.60%) |
Mar 06, 2024 | 35.65 | 35.75 | 35.58 | 35.70 | 57,802 | +0.29(+0.80%) |
Mar 05, 2024 | 35.30 | 35.57 | 35.28 | 35.41 | 40,402 | -0.01(-0.01%) |
Mar 04, 2024 | 35.40 | 35.49 | 35.26 | 35.42 | 65,719 | +0.38(+1.08%) |
Mar 01, 2024 | 35.14 | 35.18 | 34.97 | 35.04 | 54,753 | -0.51(-1.43%) |
Feb 29, 2024 | 35.81 | 35.84 | 35.41 | 35.55 | 49,705 | +0.19(+0.54%) |
Feb 28, 2024 | 35.45 | 35.48 | 35.35 | 35.36 | 55,059 | +0.20(+0.57%) |
Feb 27, 2024 | 35.12 | 35.23 | 35.03 | 35.16 | 52,432 | +0.13(+0.37%) |
Feb 26, 2024 | 35.09 | 35.20 | 35.01 | 35.03 | 59,827 | +0.15(+0.43%) |
Feb 23, 2024 | 35.00 | 35.08 | 34.88 | 34.88 | 57,413 | +0.04(+0.11%) |
Feb 22, 2024 | 34.79 | 34.84 | 34.55 | 34.84 | 92,339 | +1.13(+3.35%) |
Feb 21, 2024 | 33.70 | 33.82 | 33.56 | 33.71 | 72,916 | +0.11(+0.33%) |
Feb 20, 2024 | 33.54 | 33.71 | 33.54 | 33.60 | 67,854 | +0.23(+0.69%) |
Feb 16, 2024 | 33.27 | 33.48 | 33.18 | 33.37 | 46,736 | +0.07(+0.22%) |
Feb 15, 2024 | 32.93 | 33.32 | 32.93 | 33.30 | 40,859 | +0.41(+1.23%) |
Feb 14, 2024 | 32.78 | 32.95 | 32.77 | 32.89 | 60,512 | +0.19(+0.58%) |
Feb 13, 2024 | 32.94 | 32.97 | 32.58 | 32.70 | 192,231 | -0.24(-0.73%) |
Feb 12, 2024 | 32.85 | 33.07 | 32.81 | 32.94 | 44,487 | +0.45(+1.39%) |
Feb 09, 2024 | 32.30 | 32.49 | 32.20 | 32.49 | 41,935 | +0.02(+0.06%) |
Feb 08, 2024 | 32.46 | 32.51 | 32.35 | 32.47 | 60,083 | -0.41(-1.25%) |
Feb 07, 2024 | 32.86 | 32.90 | 32.71 | 32.88 | 48,535 | -0.04(-0.12%) |
Feb 06, 2024 | 32.91 | 32.99 | 32.83 | 32.92 | 311,288 | +0.18(+0.56%) |
Feb 05, 2024 | 32.47 | 32.80 | 32.37 | 32.74 | 151,477 | -0.24(-0.73%) |
Feb 02, 2024 | 32.95 | 33.02 | 32.87 | 32.98 | 38,434 | -0.29(-0.87%) |
Feb 01, 2024 | 33.24 | 33.34 | 32.93 | 33.27 | 408,580 | -0.17(-0.52%) |
Jan 31, 2024 | 34.03 | 34.09 | 33.44 | 33.45 | 58,896 | -0.30(-0.87%) |
Jan 30, 2024 | 33.70 | 33.82 | 33.67 | 33.74 | 195,759 | +0.00(+0.00%) |
Jan 29, 2024 | 33.48 | 33.83 | 33.45 | 33.74 | 82,785 | +0.21(+0.63%) |
Jan 26, 2024 | 33.77 | 33.83 | 33.53 | 33.53 | 89,701 | +0.02(+0.06%) |
Jan 25, 2024 | 33.61 | 33.63 | 33.32 | 33.51 | 112,857 | -0.04(-0.12%) |
Jan 24, 2024 | 33.78 | 33.88 | 33.55 | 33.55 | 89,201 | +0.22(+0.66%) |
Jan 23, 2024 | 33.17 | 33.33 | 33.03 | 33.33 | 60,531 | -0.07(-0.21%) |
Jan 22, 2024 | 33.51 | 33.53 | 33.40 | 33.40 | 69,543 | -0.02(-0.06%) |
Jan 19, 2024 | 33.30 | 33.45 | 33.09 | 33.42 | 76,615 | +0.74(+2.26%) |
Jan 18, 2024 | 32.48 | 32.74 | 32.48 | 32.68 | 77,445 | +0.55(+1.71%) |
Jan 17, 2024 | 31.96 | 32.16 | 31.93 | 32.13 | 62,905 | -0.06(-0.19%) |
Jan 16, 2024 | 32.07 | 32.30 | 31.97 | 32.19 | 77,758 | -0.10(-0.31%) |
Jan 12, 2024 | 32.40 | 32.52 | 32.19 | 32.29 | 46,199 | +0.07(+0.22%) |
Jan 11, 2024 | 32.39 | 32.39 | 32.03 | 32.22 | 40,438 | -0.28(-0.86%) |
Jan 10, 2024 | 32.37 | 32.56 | 32.37 | 32.50 | 148,289 | +0.13(+0.40%) |
Jan 09, 2024 | 32.41 | 32.50 | 32.30 | 32.37 | 240,860 | -0.57(-1.73%) |
Jan 08, 2024 | 32.77 | 32.94 | 32.69 | 32.94 | 84,451 | +0.31(+0.95%) |
Jan 05, 2024 | 32.55 | 32.85 | 32.55 | 32.63 | 41,397 | +0.01(+0.03%) |
Jan 04, 2024 | 32.67 | 32.87 | 32.62 | 32.62 | 37,225 | +0.12(+0.37%) |
Jan 03, 2024 | 32.37 | 32.55 | 32.26 | 32.50 | 33,489 | -0.05(-0.15%) |
Jan 02, 2024 | 32.55 | 32.68 | 32.51 | 32.55 | 57,792 | -0.14(-0.41%) |
Dec 29, 2023 | 32.56 | 32.75 | 32.54 | 32.69 | 47,282 | +0.09(+0.26%) |
Dec 28, 2023 | 32.69 | 32.74 | 32.58 | 32.60 | 82,949 | -0.29(-0.88%) |
Dec 27, 2023 | 32.70 | 32.90 | 32.70 | 32.89 | 224,945 | +0.18(+0.55%) |
Dec 26, 2023 | 32.20 | 32.85 | 32.20 | 32.71 | 82,027 | +0.08(+0.25%) |
Dec 22, 2023 | 32.71 | 32.78 | 32.49 | 32.63 | 59,455 | +0.14(+0.43%) |
Dec 21, 2023 | 32.41 | 32.49 | 32.32 | 32.49 | 35,801 | +0.64(+1.99%) |
Dec 20, 2023 | 32.21 | 32.27 | 31.86 | 31.86 | 77,771 | -0.35(-1.07%) |
Dec 19, 2023 | 32.09 | 32.25 | 32.05 | 32.20 | 213,224 | +0.39(+1.23%) |
Dec 18, 2023 | 31.86 | 31.92 | 31.71 | 31.81 | 74,648 | +0.13(+0.41%) |
Dec 15, 2023 | 31.94 | 32.03 | 31.67 | 31.68 | 106,775 | -0.44(-1.37%) |
Dec 14, 2023 | 32.31 | 32.31 | 32.07 | 32.12 | 54,470 | -0.66(-2.01%) |
Dec 13, 2023 | 32.29 | 32.78 | 32.06 | 32.78 | 57,006 | +0.27(+0.82%) |
Dec 12, 2023 | 32.37 | 32.52 | 32.35 | 32.52 | 41,484 | +0.15(+0.45%) |
Dec 11, 2023 | 32.24 | 32.44 | 32.24 | 32.37 | 32,230 | -0.07(-0.23%) |
Dec 08, 2023 | 32.21 | 32.46 | 32.21 | 32.44 | 37,587 | +0.11(+0.34%) |
Dec 07, 2023 | 32.19 | 32.41 | 32.15 | 32.34 | 58,330 | +0.54(+1.68%) |
Dec 06, 2023 | 32.09 | 32.17 | 31.80 | 31.80 | 59,432 | +0.25(+0.79%) |
Dec 05, 2023 | 31.61 | 31.70 | 31.55 | 31.55 | 44,599 | -0.01(-0.03%) |
Dec 04, 2023 | 31.34 | 31.56 | 31.34 | 31.56 | 40,709 | -0.03(-0.09%) |
Dec 01, 2023 | 31.52 | 31.62 | 31.39 | 31.59 | 38,301 | +0.34(+1.10%) |
Nov 30, 2023 | 31.20 | 31.27 | 31.10 | 31.25 | 87,609 | +0.01(+0.02%) |
Nov 29, 2023 | 31.41 | 31.43 | 31.20 | 31.24 | 57,208 | -0.03(-0.08%) |
Nov 28, 2023 | 31.22 | 31.40 | 31.20 | 31.27 | 39,758 | +0.11(+0.34%) |
Nov 27, 2023 | 31.08 | 31.17 | 31.00 | 31.16 | 32,313 | -0.06(-0.19%) |
Nov 24, 2023 | 31.19 | 31.28 | 31.09 | 31.22 | 38,758 | +0.45(+1.46%) |
Nov 22, 2023 | 30.75 | 30.83 | 30.65 | 30.77 | 80,991 | +0.03(+0.10%) |
Nov 21, 2023 | 30.86 | 30.95 | 30.74 | 30.74 | 53,867 | -0.34(-1.09%) |
Nov 20, 2023 | 30.94 | 31.11 | 30.90 | 31.08 | 61,192 | +0.09(+0.29%) |
Nov 17, 2023 | 30.81 | 31.00 | 30.81 | 30.99 | 48,576 | +0.57(+1.87%) |
Nov 16, 2023 | 30.46 | 30.59 | 30.39 | 30.42 | 45,358 | +0.09(+0.30%) |
Nov 15, 2023 | 30.34 | 30.39 | 30.22 | 30.33 | 52,671 | -0.29(-0.95%) |
Nov 14, 2023 | 30.48 | 30.68 | 30.41 | 30.62 | 43,247 | +0.55(+1.83%) |
Nov 13, 2023 | 29.92 | 30.07 | 29.88 | 30.07 | 361,928 | +0.29(+0.97%) |
Nov 10, 2023 | 29.55 | 29.86 | 29.43 | 29.78 | 136,531 | +0.44(+1.48%) |
Nov 09, 2023 | 29.55 | 29.66 | 29.31 | 29.34 | 46,072 | -0.36(-1.20%) |
Nov 08, 2023 | 29.59 | 29.74 | 29.59 | 29.70 | 55,099 | +0.39(+1.33%) |
Nov 07, 2023 | 29.25 | 29.37 | 29.21 | 29.31 | 56,013 | -0.51(-1.71%) |
Nov 06, 2023 | 30.04 | 30.08 | 29.76 | 29.82 | 58,595 | -0.32(-1.06%) |
Nov 03, 2023 | 30.28 | 30.34 | 30.00 | 30.14 | 44,382 | -0.62(-2.02%) |
Nov 02, 2023 | 30.31 | 30.76 | 30.25 | 30.76 | 151,515 | +0.87(+2.91%) |
Nov 01, 2023 | 29.76 | 30.00 | 29.75 | 29.89 | 351,987 | +0.27(+0.91%) |
Oct 31, 2023 | 29.60 | 29.73 | 29.42 | 29.62 | 178,327 | -0.08(-0.27%) |
Oct 30, 2023 | 29.42 | 29.70 | 29.42 | 29.70 | 690,704 | +0.95(+3.30%) |
Oct 27, 2023 | 29.34 | 29.36 | 28.74 | 28.75 | 75,537 | -0.15(-0.52%) |
Oct 26, 2023 | 29.03 | 29.06 | 28.81 | 28.90 | 107,612 | -0.15(-0.53%) |
Oct 25, 2023 | 28.99 | 29.24 | 28.93 | 29.05 | 86,890 | +0.13(+0.46%) |
Oct 24, 2023 | 28.86 | 29.00 | 28.74 | 28.92 | 104,959 | +0.05(+0.17%) |
Oct 23, 2023 | 28.81 | 29.09 | 28.73 | 28.87 | 113,196 | +0.14(+0.49%) |
Oct 20, 2023 | 29.01 | 29.01 | 28.64 | 28.73 | 120,131 | -0.56(-1.93%) |
Oct 19, 2023 | 29.29 | 29.60 | 29.21 | 29.29 | 92,014 | -0.22(-0.73%) |
Oct 18, 2023 | 29.62 | 29.72 | 29.48 | 29.51 | 78,177 | -0.34(-1.14%) |
Oct 17, 2023 | 29.60 | 30.02 | 29.60 | 29.85 | 66,565 | +0.35(+1.18%) |
Oct 16, 2023 | 29.55 | 29.65 | 29.42 | 29.50 | 85,987 | +0.16(+0.56%) |
Oct 13, 2023 | 29.50 | 29.58 | 29.26 | 29.34 | 53,277 | -0.41(-1.38%) |
Oct 12, 2023 | 29.93 | 29.95 | 29.62 | 29.75 | 45,542 | -0.52(-1.72%) |
Oct 11, 2023 | 30.21 | 30.37 | 30.11 | 30.27 | 67,204 | +0.41(+1.37%) |
Oct 10, 2023 | 30.02 | 30.06 | 29.84 | 29.86 | 79,858 | +0.31(+1.05%) |
Oct 09, 2023 | 29.25 | 29.56 | 29.25 | 29.55 | 109,126 | -0.09(-0.30%) |
Oct 06, 2023 | 29.23 | 29.72 | 29.13 | 29.64 | 398,195 | +0.84(+2.92%) |
Oct 05, 2023 | 28.77 | 28.89 | 28.68 | 28.80 | 240,543 | +0.18(+0.63%) |
Oct 04, 2023 | 28.64 | 28.70 | 28.36 | 28.62 | 111,051 | +0.05(+0.18%) |
Oct 03, 2023 | 28.72 | 28.75 | 28.51 | 28.57 | 148,781 | -0.33(-1.14%) |