Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.31 | 34.40 | 34.24 | 34.39 | 138,494 | +0.07(+0.20%) |
May 30, 2024 | 34.17 | 34.35 | 34.17 | 34.32 | 199,909 | +0.22(+0.65%) |
May 29, 2024 | 34.11 | 34.13 | 34.07 | 34.10 | 276,400 | -0.01(-0.03%) |
May 28, 2024 | 34.14 | 34.14 | 34.05 | 34.11 | 294,550 | +0.01(+0.03%) |
May 24, 2024 | 34.05 | 34.18 | 34.01 | 34.10 | 530,817 | +0.09(+0.26%) |
May 23, 2024 | 34.10 | 34.11 | 33.99 | 34.01 | 400,058 | -0.05(-0.15%) |
May 22, 2024 | 34.06 | 34.12 | 34.06 | 34.06 | 222,107 | -0.05(-0.15%) |
May 21, 2024 | 33.99 | 34.12 | 33.99 | 34.11 | 273,841 | +0.07(+0.21%) |
May 20, 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 380,968 | +0.10(+0.29%) |
May 17, 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 369,218 | -0.07(-0.21%) |
May 16, 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 591,863 | +0.05(+0.15%) |
May 15, 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 411,594 | -0.03(-0.09%) |
May 14, 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 521,684 | +0.04(+0.12%) |
May 13, 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 325,974 | +0.08(+0.24%) |
May 10, 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 582,522 | -0.01(-0.03%) |
May 09, 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 975,414 | +0.02(+0.06%) |
May 08, 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 1,527,549 | -0.08(-0.24%) |
May 07, 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 613,146 | -0.05(-0.15%) |
May 06, 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 424,587 | +0.03(+0.09%) |
May 03, 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 470,625 | +0.01(+0.03%) |
May 02, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 1,235,254 | +0.01(+0.03%) |
May 01, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 775,684 | +0.13(+0.38%) |
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 628,083 | +0.02(+0.06%) |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 1,104,152 | -0.14(-0.41%) |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 1,820,293 | +0.04(+0.12%) |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 3,899,497 | -1.01(-2.89%) |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 183,361 | -0.25(-0.71%) |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 220,438 | -0.32(-0.90%) |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 175,723 | +0.73(+2.10%) |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 198,491 | +0.24(+0.70%) |
Apr 18, 2024 | 34.63 | 34.88 | 34.02 | 34.50 | 294,355 | -0.14(-0.40%) |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 121,209 | -0.53(-1.51%) |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 277,040 | -0.11(-0.31%) |
Apr 15, 2024 | 36.45 | 36.61 | 35.10 | 35.28 | 318,873 | -0.84(-2.33%) |
Apr 12, 2024 | 36.65 | 37.03 | 35.77 | 36.12 | 219,729 | -0.75(-2.03%) |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 296,214 | +0.82(+2.27%) |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 804,850 | -1.01(-2.73%) |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 412,997 | +0.24(+0.65%) |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 490,404 | +2.27(+6.57%) |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 558,070 | +0.05(+0.14%) |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 1,010,512 | +0.25(+0.73%) |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 188,335 | +0.00(+0.00%) |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 172,398 | -0.55(-1.58%) |
Apr 01, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 217,424 | -0.61(-1.72%) |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 334,331 | +0.17(+0.48%) |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 220,274 | +0.07(+0.20%) |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 265,414 | -0.22(-0.62%) |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 85,172 | -0.34(-0.95%) |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 117,389 | -0.47(-1.30%) |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 138,946 | +0.21(+0.58%) |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 162,196 | +0.32(+0.90%) |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 132,024 | -0.07(-0.20%) |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 151,582 | +0.03(+0.08%) |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 227,168 | -0.27(-0.75%) |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 201,681 | +0.35(+0.98%) |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 114,396 | -0.10(-0.28%) |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 184,680 | +0.08(+0.22%) |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 130,740 | -0.49(-1.36%) |
Mar 08, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 349,702 | +0.70(+1.98%) |
Mar 07, 2024 | 36.00 | 36.52 | 35.40 | 35.44 | 156,003 | -0.52(-1.45%) |
Mar 06, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 164,435 | +0.06(+0.17%) |
Mar 05, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 257,501 | +0.84(+2.40%) |
Mar 04, 2024 | 35.10 | 35.41 | 34.96 | 35.06 | 99,073 | -0.02(-0.06%) |
Mar 01, 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 239,661 | -0.27(-0.76%) |
Feb 29, 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 201,779 | +0.40(+1.14%) |
Feb 28, 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 211,564 | +0.59(+1.72%) |
Feb 27, 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 144,382 | +0.10(+0.29%) |
Feb 26, 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 162,487 | +0.61(+1.81%) |
Feb 23, 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 330,071 | +0.39(+1.17%) |
Feb 22, 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 379,690 | +0.46(+1.40%) |
Feb 21, 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 240,667 | +0.22(+0.68%) |
Feb 20, 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 161,479 | +0.37(+1.15%) |
Feb 16, 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 236,884 | +0.31(+0.97%) |
Feb 15, 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 171,020 | +0.63(+2.01%) |
Feb 14, 2024 | 31.50 | 31.57 | 30.91 | 31.27 | 174,269 | +0.16(+0.51%) |
Feb 13, 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 137,700 | -1.28(-3.95%) |
Feb 12, 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 107,958 | +0.62(+1.95%) |
Feb 09, 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 163,603 | +0.46(+1.47%) |
Feb 08, 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 199,490 | +0.41(+1.33%) |
Feb 07, 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 61,332 | -0.14(-0.45%) |
Feb 06, 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 91,360 | +0.38(+1.24%) |
Feb 05, 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 71,383 | -0.43(-1.38%) |
Feb 02, 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 55,703 | -0.04(-0.13%) |
Feb 01, 2024 | 30.86 | 31.13 | 30.57 | 31.13 | 98,215 | +0.46(+1.50%) |
Jan 31, 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 153,348 | -0.52(-1.67%) |
Jan 30, 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 75,554 | +0.22(+0.71%) |
Jan 29, 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 100,660 | +0.27(+0.88%) |
Jan 26, 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 78,221 | -0.17(-0.55%) |
Jan 25, 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 134,980 | +0.26(+0.85%) |
Jan 24, 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 125,748 | +0.02(+0.07%) |
Jan 23, 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 125,844 | -0.01(-0.03%) |
Jan 22, 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 125,537 | +0.51(+1.69%) |
Jan 19, 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 71,051 | +0.07(+0.23%) |
Jan 18, 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 91,471 | +0.16(+0.54%) |
Jan 17, 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 93,677 | +0.21(+0.71%) |
Jan 16, 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 127,419 | -0.47(-1.56%) |
Jan 12, 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 76,413 | +0.16(+0.53%) |
Jan 11, 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 173,243 | +0.59(+2.01%) |
Jan 10, 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 89,609 | -0.29(-0.98%) |
Jan 09, 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 94,784 | -0.48(-1.59%) |
Jan 08, 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 200,172 | +0.77(+2.62%) |
Jan 05, 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 107,440 | -0.11(-0.37%) |
Jan 04, 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 77,937 | -0.09(-0.30%) |
Jan 03, 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 97,967 | -0.24(-0.81%) |
Jan 02, 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 121,093 | -0.14(-0.47%) |
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 84,791 | -0.49(-1.61%) |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 82,773 | +0.09(+0.30%) |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 71,167 | +0.36(+1.20%) |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 78,314 | +0.74(+2.53%) |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 94,636 | +0.21(+0.72%) |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 114,940 | +0.16(+0.55%) |
Dec 20, 2023 | 28.90 | 29.56 | 28.82 | 28.88 | 117,494 | +0.01(+0.03%) |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 174,459 | +0.59(+2.09%) |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 399,277 | +1.82(+6.88%) |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 225,823 | -0.66(-2.43%) |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 172,162 | +0.13(+0.48%) |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 90,634 | +0.49(+1.85%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 68,465 | -0.06(-0.23%) |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 72,458 | -0.23(-0.86%) |
Dec 08, 2023 | 26.50 | 26.86 | 26.43 | 26.79 | 78,772 | +0.31(+1.17%) |
Dec 07, 2023 | 26.25 | 26.54 | 26.01 | 26.48 | 69,585 | +0.35(+1.34%) |
Dec 06, 2023 | 26.36 | 26.54 | 25.95 | 26.13 | 102,104 | -0.01(-0.04%) |
Dec 05, 2023 | 26.39 | 26.48 | 25.86 | 26.14 | 84,707 | -0.25(-0.95%) |
Dec 04, 2023 | 26.17 | 26.50 | 26.17 | 26.39 | 98,092 | +0.15(+0.57%) |