Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 988,666 | +0.54(+1.76%) |
May 30, 2024 | 30.61 | 31.12 | 30.31 | 31.00 | 687,579 | +0.72(+2.38%) |
May 29, 2024 | 31.06 | 31.38 | 30.16 | 30.27 | 825,742 | -1.25(-3.95%) |
May 28, 2024 | 32.13 | 32.46 | 31.47 | 31.52 | 766,043 | -0.48(-1.51%) |
May 24, 2024 | 31.31 | 32.16 | 31.25 | 32.00 | 562,177 | +0.82(+2.63%) |
May 23, 2024 | 31.95 | 31.95 | 31.03 | 31.18 | 848,932 | -0.62(-1.96%) |
May 22, 2024 | 31.28 | 32.16 | 31.04 | 31.81 | 943,026 | +0.49(+1.58%) |
May 21, 2024 | 30.75 | 31.45 | 30.59 | 31.31 | 690,248 | +0.53(+1.73%) |
May 20, 2024 | 30.50 | 31.04 | 30.18 | 30.78 | 634,943 | +0.21(+0.68%) |
May 17, 2024 | 31.01 | 31.09 | 30.50 | 30.57 | 720,266 | -0.48(-1.56%) |
May 16, 2024 | 31.43 | 31.51 | 30.96 | 31.05 | 650,228 | -0.39(-1.23%) |
May 15, 2024 | 31.05 | 31.49 | 30.75 | 31.44 | 938,914 | +0.90(+2.95%) |
May 14, 2024 | 31.31 | 31.41 | 30.32 | 30.54 | 1,175,243 | -0.46(-1.50%) |
May 13, 2024 | 31.09 | 31.59 | 30.85 | 31.00 | 1,263,652 | -0.03(-0.10%) |
May 10, 2024 | 30.57 | 31.13 | 30.35 | 31.03 | 1,653,180 | +0.63(+2.08%) |
May 09, 2024 | 29.71 | 30.67 | 29.53 | 30.40 | 1,051,322 | +0.75(+2.53%) |
May 08, 2024 | 29.08 | 29.67 | 28.87 | 29.65 | 1,269,813 | +0.36(+1.21%) |
May 07, 2024 | 29.39 | 29.59 | 28.99 | 29.29 | 1,587,320 | +0.01(+0.03%) |
May 06, 2024 | 28.15 | 29.29 | 28.08 | 29.28 | 1,801,399 | +1.24(+4.41%) |
May 03, 2024 | 27.09 | 28.44 | 26.80 | 28.05 | 2,351,293 | +1.32(+4.96%) |
May 02, 2024 | 25.82 | 26.79 | 25.75 | 26.72 | 1,960,294 | +1.30(+5.13%) |
May 01, 2024 | 23.37 | 25.84 | 22.99 | 25.42 | 2,264,689 | +2.44(+10.63%) |
Apr 30, 2024 | 23.07 | 23.15 | 22.75 | 22.98 | 860,252 | -0.40(-1.69%) |
Apr 29, 2024 | 23.24 | 23.52 | 23.14 | 23.37 | 820,984 | +0.33(+1.42%) |
Apr 26, 2024 | 23.19 | 23.28 | 22.86 | 23.05 | 950,427 | +0.02(+0.09%) |
Apr 25, 2024 | 23.48 | 23.48 | 22.59 | 23.03 | 1,685,387 | -0.21(-0.89%) |
Apr 24, 2024 | 23.16 | 23.57 | 23.06 | 23.23 | 881,055 | -0.02(-0.09%) |
Apr 23, 2024 | 22.49 | 23.46 | 22.49 | 23.25 | 1,068,132 | +0.62(+2.75%) |
Apr 22, 2024 | 22.13 | 22.66 | 22.01 | 22.63 | 776,231 | +0.54(+2.46%) |
Apr 19, 2024 | 21.90 | 22.16 | 21.86 | 22.09 | 1,089,422 | +0.18(+0.81%) |
Apr 18, 2024 | 21.58 | 22.00 | 21.50 | 21.91 | 1,008,846 | +0.34(+1.56%) |
Apr 17, 2024 | 21.37 | 21.68 | 21.22 | 21.57 | 1,120,135 | +0.25(+1.16%) |
Apr 16, 2024 | 21.60 | 21.76 | 21.11 | 21.33 | 1,653,446 | -0.45(-2.04%) |
Apr 15, 2024 | 22.08 | 22.32 | 21.70 | 21.77 | 1,273,893 | -0.35(-1.56%) |
Apr 12, 2024 | 22.89 | 22.89 | 22.10 | 22.12 | 1,056,980 | -0.80(-3.49%) |
Apr 11, 2024 | 23.25 | 23.33 | 22.76 | 22.92 | 1,297,468 | -0.18(-0.77%) |
Apr 10, 2024 | 23.73 | 23.86 | 23.07 | 23.10 | 1,023,736 | -1.13(-4.65%) |
Apr 09, 2024 | 24.41 | 24.43 | 24.06 | 24.22 | 1,025,787 | +0.02(+0.08%) |
Apr 08, 2024 | 24.01 | 24.21 | 23.76 | 24.20 | 702,784 | +0.44(+1.87%) |
Apr 05, 2024 | 23.85 | 23.85 | 23.36 | 23.76 | 838,945 | -0.23(-0.95%) |
Apr 04, 2024 | 24.25 | 24.51 | 23.80 | 23.99 | 774,271 | +0.05(+0.21%) |
Apr 03, 2024 | 24.39 | 24.47 | 23.73 | 23.94 | 1,505,358 | -0.63(-2.58%) |
Apr 02, 2024 | 24.01 | 24.58 | 23.82 | 24.57 | 1,543,890 | +0.30(+1.22%) |
Apr 01, 2024 | 24.35 | 24.48 | 23.90 | 24.27 | 860,093 | -0.02(-0.08%) |
Mar 28, 2024 | 24.07 | 24.26 | 24.25 | 24.29 | 668,290 | +0.15(+0.61%) |
Mar 27, 2024 | 23.92 | 24.21 | 23.76 | 24.14 | 804,164 | +0.44(+1.88%) |
Mar 26, 2024 | 24.02 | 24.26 | 23.55 | 23.70 | 772,683 | -0.25(-1.03%) |
Mar 25, 2024 | 24.11 | 24.23 | 23.78 | 23.95 | 873,888 | -0.02(-0.08%) |
Mar 22, 2024 | 23.86 | 24.21 | 23.63 | 23.97 | 969,395 | +0.24(+1.00%) |
Mar 21, 2024 | 23.85 | 23.89 | 23.37 | 23.73 | 843,768 | +0.01(+0.04%) |
Mar 20, 2024 | 23.07 | 23.84 | 22.97 | 23.72 | 609,803 | +0.62(+2.70%) |
Mar 19, 2024 | 23.04 | 23.46 | 22.91 | 23.10 | 740,747 | -0.01(-0.04%) |
Mar 18, 2024 | 23.57 | 23.62 | 23.06 | 23.11 | 844,660 | -0.46(-1.97%) |
Mar 15, 2024 | 23.48 | 23.71 | 23.15 | 23.57 | 1,110,247 | +0.00(+0.00%) |
Mar 14, 2024 | 23.87 | 24.07 | 23.42 | 23.57 | 1,044,552 | -0.39(-1.61%) |
Mar 13, 2024 | 24.22 | 24.47 | 23.95 | 23.96 | 1,027,151 | -0.32(-1.30%) |
Mar 12, 2024 | 24.87 | 24.87 | 24.25 | 24.27 | 609,256 | -0.68(-2.73%) |
Mar 11, 2024 | 24.89 | 25.31 | 24.81 | 24.95 | 821,903 | -0.02(-0.08%) |
Mar 08, 2024 | 25.24 | 25.31 | 24.74 | 24.97 | 1,062,438 | -0.13(-0.51%) |
Mar 07, 2024 | 24.23 | 25.11 | 24.09 | 25.10 | 1,156,594 | +1.17(+4.87%) |
Mar 06, 2024 | 23.99 | 24.15 | 23.71 | 23.94 | 995,783 | +0.27(+1.13%) |
Mar 05, 2024 | 23.69 | 24.05 | 23.51 | 23.67 | 1,093,223 | +0.00(+0.00%) |
Mar 04, 2024 | 24.11 | 24.14 | 23.43 | 23.67 | 1,483,176 | -0.44(-1.85%) |
Mar 01, 2024 | 23.44 | 24.26 | 23.00 | 24.11 | 1,278,228 | +0.66(+2.82%) |
Feb 29, 2024 | 23.55 | 23.86 | 23.30 | 23.45 | 1,847,885 | +0.16(+0.68%) |
Feb 28, 2024 | 23.62 | 23.80 | 23.22 | 23.29 | 1,096,428 | +0.15(+0.67%) |
Feb 27, 2024 | 23.19 | 23.34 | 22.83 | 23.14 | 1,319,597 | +0.46(+2.04%) |
Feb 26, 2024 | 23.05 | 23.05 | 22.60 | 22.68 | 1,078,814 | -0.39(-1.71%) |
Feb 23, 2024 | 23.40 | 23.61 | 22.85 | 23.07 | 2,107,272 | -0.31(-1.33%) |
Feb 22, 2024 | 23.60 | 23.68 | 23.23 | 23.38 | 1,304,383 | -0.22(-0.92%) |
Feb 21, 2024 | 23.42 | 23.79 | 23.40 | 23.60 | 2,610,048 | +0.10(+0.44%) |
Feb 20, 2024 | 23.83 | 23.99 | 23.32 | 23.49 | 1,167,434 | -0.34(-1.42%) |
Feb 16, 2024 | 23.88 | 24.26 | 23.75 | 23.83 | 1,151,379 | -0.37(-1.52%) |
Feb 15, 2024 | 23.69 | 24.39 | 23.69 | 24.20 | 1,505,209 | +0.51(+2.14%) |
Feb 14, 2024 | 23.76 | 23.85 | 23.53 | 23.69 | 789,357 | +0.12(+0.52%) |
Feb 13, 2024 | 23.75 | 23.89 | 23.31 | 23.57 | 1,305,272 | -0.87(-3.58%) |
Feb 12, 2024 | 24.15 | 24.57 | 23.93 | 24.44 | 981,893 | +0.46(+1.92%) |
Feb 09, 2024 | 23.82 | 24.07 | 23.54 | 23.98 | 1,007,881 | +0.09(+0.39%) |
Feb 08, 2024 | 24.70 | 24.77 | 23.87 | 23.89 | 1,624,159 | -0.96(-3.86%) |
Feb 07, 2024 | 25.28 | 25.47 | 24.71 | 24.85 | 1,286,063 | -0.24(-0.97%) |
Feb 06, 2024 | 24.37 | 25.13 | 24.05 | 25.09 | 2,298,785 | +0.73(+3.01%) |
Feb 05, 2024 | 25.14 | 25.21 | 24.23 | 24.36 | 1,589,372 | -1.17(-4.57%) |
Feb 02, 2024 | 26.37 | 26.44 | 25.13 | 25.52 | 1,494,989 | -0.92(-3.49%) |
Feb 01, 2024 | 26.47 | 26.72 | 26.08 | 26.45 | 1,111,969 | +0.19(+0.72%) |
Jan 31, 2024 | 26.63 | 27.03 | 26.25 | 26.26 | 1,046,234 | -0.28(-1.06%) |
Jan 30, 2024 | 26.63 | 26.75 | 26.35 | 26.54 | 712,164 | -0.31(-1.16%) |
Jan 29, 2024 | 26.38 | 26.96 | 26.05 | 26.85 | 622,133 | +0.54(+2.04%) |
Jan 26, 2024 | 26.80 | 26.88 | 26.20 | 26.32 | 652,043 | -0.28(-1.06%) |
Jan 25, 2024 | 26.70 | 26.83 | 26.23 | 26.60 | 1,124,485 | +0.14(+0.53%) |
Jan 24, 2024 | 27.26 | 27.26 | 26.41 | 26.46 | 832,979 | -0.40(-1.51%) |
Jan 23, 2024 | 26.96 | 27.11 | 26.77 | 26.86 | 711,930 | +0.14(+0.53%) |
Jan 22, 2024 | 26.73 | 27.42 | 26.63 | 26.72 | 691,064 | +0.05(+0.18%) |
Jan 19, 2024 | 26.49 | 26.72 | 25.92 | 26.67 | 775,516 | +0.00(+0.00%) |
Jan 18, 2024 | 26.64 | 26.85 | 26.36 | 26.67 | 698,481 | +0.16(+0.60%) |
Jan 17, 2024 | 26.39 | 26.73 | 26.16 | 26.51 | 703,426 | -0.37(-1.36%) |
Jan 16, 2024 | 26.86 | 27.06 | 26.63 | 26.88 | 889,572 | -0.23(-0.83%) |
Jan 12, 2024 | 28.00 | 28.07 | 27.04 | 27.11 | 601,326 | -0.51(-1.84%) |
Jan 11, 2024 | 28.45 | 28.48 | 27.33 | 27.61 | 1,341,358 | -1.00(-3.48%) |
Jan 10, 2024 | 28.78 | 28.84 | 28.36 | 28.61 | 666,550 | -0.24(-0.85%) |
Jan 09, 2024 | 28.48 | 29.00 | 28.40 | 28.85 | 752,644 | +0.08(+0.29%) |
Jan 08, 2024 | 27.86 | 28.78 | 27.62 | 28.77 | 849,485 | +0.89(+3.21%) |
Jan 05, 2024 | 27.42 | 28.20 | 27.25 | 27.88 | 1,770,407 | +0.46(+1.68%) |
Jan 04, 2024 | 27.58 | 27.74 | 27.32 | 27.42 | 1,090,604 | -0.16(-0.58%) |
Jan 03, 2024 | 26.87 | 27.58 | 26.78 | 27.58 | 979,012 | +0.31(+1.14%) |
Jan 02, 2024 | 26.96 | 27.85 | 26.78 | 27.26 | 1,346,558 | +0.19(+0.69%) |
Dec 29, 2023 | 26.87 | 27.26 | 26.64 | 27.08 | 643,459 | +0.05(+0.17%) |
Dec 28, 2023 | 26.96 | 27.20 | 26.76 | 27.03 | 721,598 | -0.14(-0.52%) |
Dec 27, 2023 | 27.66 | 27.75 | 27.10 | 27.17 | 658,504 | -0.46(-1.67%) |
Dec 26, 2023 | 27.37 | 27.67 | 27.18 | 27.63 | 533,999 | +0.21(+0.75%) |
Dec 22, 2023 | 27.43 | 27.78 | 27.10 | 27.42 | 2,070,107 | -0.02(-0.07%) |
Dec 21, 2023 | 27.00 | 27.58 | 26.86 | 27.44 | 645,385 | +0.73(+2.75%) |
Dec 20, 2023 | 27.18 | 27.48 | 26.69 | 26.71 | 1,181,890 | -0.53(-1.93%) |
Dec 19, 2023 | 26.87 | 27.41 | 26.87 | 27.24 | 1,036,194 | +0.51(+1.90%) |
Dec 18, 2023 | 27.15 | 27.28 | 26.13 | 26.73 | 1,637,236 | -0.31(-1.15%) |
Dec 15, 2023 | 27.47 | 27.64 | 26.90 | 27.04 | 1,836,442 | -0.46(-1.68%) |
Dec 14, 2023 | 26.51 | 27.89 | 26.38 | 27.50 | 1,849,300 | +1.24(+4.73%) |
Dec 13, 2023 | 25.01 | 26.26 | 24.70 | 26.26 | 924,939 | +1.26(+5.04%) |
Dec 12, 2023 | 25.49 | 25.49 | 24.81 | 25.00 | 824,575 | -0.50(-1.96%) |
Dec 11, 2023 | 25.29 | 25.52 | 24.93 | 25.50 | 793,266 | +0.03(+0.11%) |
Dec 08, 2023 | 25.61 | 25.73 | 25.23 | 25.47 | 794,521 | -0.32(-1.24%) |
Dec 07, 2023 | 26.22 | 26.22 | 25.69 | 25.79 | 919,209 | -0.29(-1.12%) |
Dec 06, 2023 | 25.46 | 26.10 | 25.23 | 26.08 | 1,038,435 | +0.91(+3.62%) |
Dec 05, 2023 | 25.69 | 25.84 | 25.06 | 25.17 | 1,384,589 | -0.63(-2.44%) |
Dec 04, 2023 | 25.84 | 26.14 | 25.67 | 25.80 | 1,254,126 | -0.39(-1.51%) |
Dec 01, 2023 | 24.89 | 26.20 | 24.89 | 26.19 | 926,133 | +1.23(+4.94%) |
Nov 30, 2023 | 24.92 | 25.04 | 24.65 | 24.96 | 1,216,364 | -0.04(-0.15%) |
Nov 29, 2023 | 25.03 | 25.28 | 24.77 | 25.00 | 653,753 | +0.58(+2.37%) |
Nov 28, 2023 | 24.05 | 24.55 | 24.00 | 24.42 | 1,168,201 | +0.40(+1.67%) |
Nov 27, 2023 | 23.95 | 24.25 | 23.79 | 24.02 | 1,274,643 | +0.00(+0.00%) |
Nov 24, 2023 | 23.91 | 24.19 | 23.79 | 24.02 | 458,226 | +0.12(+0.50%) |
Nov 22, 2023 | 23.81 | 23.92 | 23.39 | 23.90 | 586,809 | +0.27(+1.16%) |
Nov 21, 2023 | 23.73 | 23.88 | 23.54 | 23.63 | 959,545 | -0.32(-1.33%) |
Nov 20, 2023 | 23.54 | 24.01 | 23.30 | 23.94 | 1,047,514 | +0.28(+1.20%) |
Nov 17, 2023 | 24.04 | 24.29 | 23.61 | 23.66 | 1,512,654 | -0.47(-1.97%) |
Nov 16, 2023 | 23.89 | 24.32 | 23.75 | 24.14 | 1,084,536 | +0.29(+1.22%) |
Nov 15, 2023 | 23.49 | 24.43 | 23.36 | 23.84 | 1,645,139 | +0.46(+1.95%) |
Nov 14, 2023 | 22.17 | 23.42 | 21.96 | 23.39 | 1,214,081 | +1.93(+8.97%) |
Nov 13, 2023 | 21.37 | 21.90 | 21.33 | 21.46 | 709,500 | +0.02(+0.08%) |
Nov 10, 2023 | 21.72 | 21.74 | 21.23 | 21.44 | 905,141 | -0.16(-0.76%) |
Nov 09, 2023 | 22.01 | 22.13 | 21.51 | 21.61 | 670,284 | -0.33(-1.50%) |
Nov 08, 2023 | 22.11 | 22.17 | 21.60 | 21.94 | 1,007,801 | -0.26(-1.15%) |
Nov 07, 2023 | 22.35 | 22.41 | 21.67 | 22.19 | 994,450 | -0.32(-1.42%) |
Nov 06, 2023 | 22.70 | 22.77 | 22.12 | 22.51 | 1,425,102 | -0.02(-0.08%) |
Nov 03, 2023 | 23.10 | 23.19 | 22.25 | 22.53 | 1,552,497 | -0.19(-0.84%) |
Nov 02, 2023 | 21.69 | 22.84 | 21.68 | 22.72 | 1,691,789 | +1.31(+6.14%) |