Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.21 | 35.02 | 34.17 | 34.95 | 59,593 | +0.97(+2.85%) |
May 30, 2024 | 34.08 | 34.51 | 33.87 | 33.98 | 45,083 | +0.24(+0.71%) |
May 29, 2024 | 33.06 | 34.08 | 32.97 | 33.74 | 91,349 | +0.15(+0.45%) |
May 28, 2024 | 34.31 | 34.37 | 33.38 | 33.59 | 54,629 | -0.46(-1.35%) |
May 24, 2024 | 34.43 | 34.50 | 33.85 | 34.05 | 48,553 | -0.19(-0.55%) |
May 23, 2024 | 35.42 | 35.50 | 33.92 | 34.24 | 79,589 | -1.01(-2.87%) |
May 22, 2024 | 35.36 | 35.51 | 34.94 | 35.25 | 57,611 | -0.20(-0.56%) |
May 21, 2024 | 35.09 | 35.45 | 34.81 | 35.45 | 45,806 | +0.26(+0.74%) |
May 20, 2024 | 35.08 | 35.87 | 35.08 | 35.19 | 51,924 | -0.07(-0.20%) |
May 17, 2024 | 35.69 | 35.92 | 35.23 | 35.26 | 106,181 | -0.23(-0.65%) |
May 16, 2024 | 36.80 | 36.80 | 35.25 | 35.49 | 108,593 | -1.39(-3.77%) |
May 15, 2024 | 36.21 | 37.16 | 36.21 | 36.88 | 74,034 | +1.01(+2.82%) |
May 14, 2024 | 36.02 | 36.08 | 35.47 | 35.87 | 86,879 | +0.40(+1.13%) |
May 13, 2024 | 35.05 | 35.86 | 34.85 | 35.47 | 87,754 | +0.70(+2.01%) |
May 10, 2024 | 35.22 | 35.22 | 34.49 | 34.77 | 67,674 | -0.48(-1.36%) |
May 09, 2024 | 34.25 | 35.27 | 34.25 | 35.25 | 75,478 | +0.88(+2.56%) |
May 08, 2024 | 34.36 | 34.66 | 34.00 | 34.37 | 76,098 | -0.23(-0.66%) |
May 07, 2024 | 33.23 | 34.92 | 33.23 | 34.60 | 119,520 | +1.37(+4.12%) |
May 06, 2024 | 34.73 | 34.81 | 33.09 | 33.23 | 177,779 | -0.97(-2.84%) |
May 03, 2024 | 34.08 | 34.81 | 32.17 | 34.20 | 316,197 | -1.09(-3.09%) |
May 02, 2024 | 34.70 | 35.34 | 34.23 | 35.29 | 80,802 | +1.03(+3.01%) |
May 01, 2024 | 34.50 | 35.12 | 34.18 | 34.26 | 61,257 | -0.22(-0.64%) |
Apr 30, 2024 | 35.40 | 35.47 | 34.38 | 34.48 | 81,567 | -1.21(-3.39%) |
Apr 29, 2024 | 35.15 | 35.78 | 35.12 | 35.69 | 68,047 | +0.56(+1.59%) |
Apr 26, 2024 | 34.63 | 35.24 | 34.63 | 35.13 | 48,367 | +0.51(+1.47%) |
Apr 25, 2024 | 34.95 | 34.95 | 34.15 | 34.62 | 83,246 | -0.84(-2.37%) |
Apr 24, 2024 | 35.45 | 35.77 | 35.09 | 35.46 | 60,566 | -0.21(-0.59%) |
Apr 23, 2024 | 35.33 | 36.11 | 34.49 | 35.67 | 79,379 | +0.41(+1.16%) |
Apr 22, 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 119,537 | +0.54(+1.56%) |
Apr 19, 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 98,523 | +0.82(+2.42%) |
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 92,708 | -0.46(-1.34%) |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 70,135 | -0.49(-1.41%) |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 43,861 | -0.58(-1.64%) |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 52,202 | -0.89(-2.45%) |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 83,944 | -0.27(-0.74%) |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 59,796 | +0.22(+0.60%) |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 72,367 | -1.66(-4.36%) |
Apr 09, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 90,775 | -0.45(-1.17%) |
Apr 08, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 71,462 | +0.96(+2.56%) |
Apr 05, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 48,321 | -0.24(-0.64%) |
Apr 04, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 77,531 | +0.34(+0.91%) |
Apr 03, 2024 | 36.91 | 37.52 | 36.55 | 37.42 | 80,987 | +0.62(+1.68%) |
Apr 02, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 105,150 | -0.40(-1.08%) |
Apr 01, 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 89,652 | -2.29(-5.80%) |
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 80,439 | +0.01(+0.03%) |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 107,876 | +1.83(+4.86%) |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 82,673 | +0.09(+0.24%) |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 121,425 | +0.90(+2.45%) |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 40,417 | -0.65(-1.74%) |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 83,787 | +0.55(+1.50%) |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 58,896 | +0.75(+2.08%) |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 54,212 | +0.73(+2.07%) |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 82,356 | -1.42(-3.87%) |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 211,316 | +1.10(+3.09%) |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 109,710 | -0.33(-0.92%) |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 54,862 | +0.17(+0.48%) |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 95,480 | -0.64(-1.76%) |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 65,267 | -0.28(-0.76%) |
Mar 08, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 96,078 | -0.60(-1.61%) |
Mar 07, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 86,782 | +1.59(+4.46%) |
Mar 06, 2024 | 36.07 | 36.12 | 35.20 | 35.69 | 99,442 | +0.67(+1.91%) |
Mar 05, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 82,530 | -0.30(-0.85%) |
Mar 04, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 82,222 | -1.71(-4.62%) |
Mar 01, 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 69,511 | -0.20(-0.54%) |
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 77,419 | +1.32(+3.68%) |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 58,154 | +0.40(+1.13%) |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 85,426 | -0.19(-0.53%) |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 107,841 | +0.96(+2.76%) |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 75,266 | +0.83(+2.45%) |
Feb 22, 2024 | 33.13 | 34.34 | 32.95 | 33.91 | 88,042 | +0.89(+2.70%) |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 83,526 | +0.44(+1.35%) |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 71,451 | -0.46(-1.39%) |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 71,977 | -0.68(-2.02%) |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 77,395 | +0.71(+2.15%) |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 86,682 | +0.51(+1.57%) |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 196,805 | -1.22(-3.62%) |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 141,125 | +0.63(+1.90%) |
Feb 09, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 234,805 | -0.32(-0.96%) |
Feb 08, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 62,990 | +1.04(+3.21%) |
Feb 07, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 63,860 | -0.13(-0.40%) |
Feb 06, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 60,625 | -0.17(-0.52%) |
Feb 05, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 68,449 | -0.72(-2.16%) |
Feb 02, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 40,243 | -0.38(-1.13%) |
Feb 01, 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 43,090 | +0.71(+2.15%) |
Jan 31, 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 58,412 | -1.30(-3.78%) |
Jan 30, 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 41,484 | -0.92(-2.61%) |
Jan 29, 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 54,824 | +0.68(+1.97%) |
Jan 26, 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34,718 | -0.42(-1.20%) |
Jan 25, 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 44,552 | +0.33(+0.95%) |
Jan 24, 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 53,155 | +0.15(+0.43%) |
Jan 23, 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 58,283 | +0.34(+0.99%) |
Jan 22, 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 92,244 | +0.68(+2.03%) |
Jan 19, 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 71,873 | +0.25(+0.75%) |
Jan 18, 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 77,573 | +0.89(+2.75%) |
Jan 17, 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 53,403 | -0.14(-0.43%) |
Jan 16, 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 64,102 | -0.17(-0.52%) |
Jan 12, 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 86,429 | -1.35(-3.97%) |
Jan 11, 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 106,117 | -0.34(-0.99%) |
Jan 10, 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 61,960 | +0.71(+2.11%) |
Jan 09, 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 77,773 | -0.31(-0.91%) |
Jan 08, 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 66,375 | +0.08(+0.24%) |
Jan 05, 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 120,922 | +0.15(+0.44%) |
Jan 04, 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 95,562 | -0.36(-1.06%) |
Jan 03, 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 103,136 | -1.24(-3.51%) |
Jan 02, 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 71,998 | -0.85(-2.35%) |
Dec 29, 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 89,547 | -0.44(-1.20%) |
Dec 28, 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 84,297 | -0.56(-1.51%) |
Dec 27, 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 81,377 | -0.12(-0.32%) |
Dec 26, 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 77,176 | +0.39(+1.06%) |
Dec 22, 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 50,692 | -0.05(-0.14%) |
Dec 21, 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 56,141 | +0.62(+1.71%) |
Dec 20, 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 121,874 | +0.06(+0.17%) |
Dec 19, 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 71,554 | +0.89(+2.51%) |
Dec 18, 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 64,566 | +0.30(+0.85%) |
Dec 15, 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 710,791 | +0.21(+0.60%) |
Dec 14, 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 103,290 | -0.33(-0.94%) |
Dec 13, 2023 | 34.61 | 35.73 | 34.41 | 35.23 | 113,464 | +0.74(+2.15%) |
Dec 12, 2023 | 34.11 | 34.73 | 33.80 | 34.49 | 54,168 | +0.55(+1.62%) |
Dec 11, 2023 | 33.64 | 34.20 | 33.51 | 33.94 | 69,900 | +0.14(+0.41%) |
Dec 08, 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 77,832 | -0.15(-0.44%) |
Dec 07, 2023 | 34.71 | 34.71 | 33.84 | 33.95 | 76,707 | -0.59(-1.71%) |
Dec 06, 2023 | 34.12 | 34.81 | 33.71 | 34.54 | 127,410 | +1.40(+4.22%) |
Dec 05, 2023 | 34.47 | 34.48 | 33.08 | 33.14 | 72,141 | -1.14(-3.33%) |
Dec 04, 2023 | 33.40 | 34.42 | 33.40 | 34.28 | 150,072 | +0.48(+1.42%) |
Dec 01, 2023 | 33.06 | 33.84 | 33.02 | 33.80 | 69,741 | +0.50(+1.50%) |
Nov 30, 2023 | 33.77 | 33.77 | 32.88 | 33.30 | 111,461 | -0.20(-0.60%) |
Nov 29, 2023 | 33.38 | 34.28 | 33.29 | 33.50 | 97,135 | +0.44(+1.33%) |
Nov 28, 2023 | 33.22 | 33.70 | 32.99 | 33.06 | 85,192 | -0.16(-0.48%) |
Nov 27, 2023 | 32.39 | 33.84 | 32.09 | 33.22 | 116,379 | +1.27(+3.97%) |
Nov 24, 2023 | 31.53 | 32.40 | 31.51 | 31.95 | 38,458 | -0.21(-0.65%) |
Nov 22, 2023 | 32.35 | 32.42 | 32.06 | 32.16 | 44,587 | +0.06(+0.19%) |
Nov 21, 2023 | 33.06 | 33.06 | 31.92 | 32.10 | 58,787 | -0.97(-2.93%) |
Nov 20, 2023 | 32.55 | 33.10 | 32.24 | 33.07 | 70,660 | +0.52(+1.60%) |
Nov 17, 2023 | 32.02 | 32.85 | 31.80 | 32.55 | 100,636 | +0.95(+3.01%) |
Nov 16, 2023 | 31.51 | 32.21 | 30.97 | 31.60 | 65,952 | -0.15(-0.47%) |
Nov 15, 2023 | 31.60 | 33.00 | 31.33 | 31.75 | 98,855 | +0.05(+0.16%) |
Nov 14, 2023 | 31.95 | 32.23 | 31.01 | 31.70 | 165,210 | +0.92(+2.99%) |
Nov 13, 2023 | 30.15 | 30.94 | 30.15 | 30.78 | 67,982 | +0.36(+1.18%) |
Nov 10, 2023 | 29.92 | 30.89 | 29.71 | 30.42 | 115,177 | +0.55(+1.84%) |
Nov 09, 2023 | 30.46 | 30.68 | 29.71 | 29.87 | 63,361 | -0.51(-1.68%) |
Nov 08, 2023 | 29.48 | 30.62 | 29.36 | 30.38 | 116,500 | +1.29(+4.43%) |
Nov 07, 2023 | 28.42 | 29.17 | 27.94 | 29.09 | 61,717 | +0.51(+1.78%) |
Nov 06, 2023 | 27.97 | 28.62 | 27.55 | 28.58 | 98,176 | +0.66(+2.36%) |
Nov 03, 2023 | 27.48 | 28.79 | 26.37 | 27.92 | 118,740 | +2.49(+9.79%) |
Nov 02, 2023 | 24.70 | 25.49 | 24.62 | 25.43 | 61,910 | +1.21(+5.00%) |