Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.00 | 29.59 | 27.77 | 28.01 | 1,547,902 | -0.84(-2.91%) |
May 30, 2024 | 28.06 | 29.18 | 27.89 | 28.85 | 1,543,488 | +1.24(+4.49%) |
May 29, 2024 | 27.30 | 27.81 | 27.14 | 27.61 | 2,519,044 | -0.21(-0.75%) |
May 28, 2024 | 28.30 | 28.48 | 27.30 | 27.82 | 1,995,908 | -0.12(-0.43%) |
May 24, 2024 | 27.95 | 28.28 | 27.50 | 27.94 | 980,432 | +0.18(+0.65%) |
May 23, 2024 | 29.41 | 29.51 | 27.49 | 27.76 | 1,856,275 | -1.51(-5.16%) |
May 22, 2024 | 29.20 | 29.50 | 28.80 | 29.27 | 992,715 | -0.01(-0.03%) |
May 21, 2024 | 29.27 | 29.88 | 28.79 | 29.28 | 2,419,205 | -0.24(-0.81%) |
May 20, 2024 | 30.05 | 30.33 | 29.47 | 29.52 | 1,515,924 | -0.57(-1.89%) |
May 17, 2024 | 30.77 | 30.77 | 29.59 | 30.09 | 2,247,140 | -0.95(-3.06%) |
May 16, 2024 | 30.27 | 31.16 | 29.95 | 31.04 | 2,415,381 | +1.07(+3.57%) |
May 15, 2024 | 29.87 | 30.48 | 29.54 | 29.97 | 1,442,425 | +1.02(+3.52%) |
May 14, 2024 | 29.20 | 29.34 | 28.36 | 28.95 | 1,024,837 | +0.45(+1.58%) |
May 13, 2024 | 29.28 | 29.61 | 28.21 | 28.50 | 1,906,402 | -0.60(-2.06%) |
May 10, 2024 | 28.92 | 29.16 | 27.89 | 29.10 | 1,661,108 | +0.37(+1.29%) |
May 09, 2024 | 27.67 | 28.75 | 27.38 | 28.73 | 969,158 | +1.03(+3.72%) |
May 08, 2024 | 27.39 | 27.91 | 27.20 | 27.70 | 732,570 | -0.09(-0.32%) |
May 07, 2024 | 27.77 | 28.09 | 27.16 | 27.79 | 941,795 | -0.30(-1.07%) |
May 06, 2024 | 28.13 | 28.28 | 27.55 | 28.09 | 839,493 | +0.26(+0.93%) |
May 03, 2024 | 28.45 | 28.78 | 27.17 | 27.83 | 1,677,282 | +0.09(+0.32%) |
May 02, 2024 | 27.60 | 27.87 | 26.59 | 27.74 | 1,201,763 | +0.71(+2.63%) |
May 01, 2024 | 25.85 | 28.20 | 25.83 | 27.03 | 2,283,556 | +1.41(+5.50%) |
Apr 30, 2024 | 25.22 | 26.05 | 24.95 | 25.62 | 1,589,236 | +0.15(+0.59%) |
Apr 29, 2024 | 25.12 | 25.64 | 25.01 | 25.47 | 1,161,609 | +0.59(+2.37%) |
Apr 26, 2024 | 24.48 | 24.99 | 24.32 | 24.88 | 1,049,219 | +0.55(+2.26%) |
Apr 25, 2024 | 24.42 | 24.50 | 23.68 | 24.33 | 1,759,684 | -0.70(-2.80%) |
Apr 24, 2024 | 25.37 | 25.78 | 24.44 | 25.03 | 1,617,880 | -0.43(-1.69%) |
Apr 23, 2024 | 25.08 | 26.26 | 25.08 | 25.46 | 1,223,615 | +0.39(+1.56%) |
Apr 22, 2024 | 24.99 | 25.52 | 24.14 | 25.07 | 2,123,116 | +0.33(+1.33%) |
Apr 19, 2024 | 24.88 | 25.36 | 24.27 | 24.74 | 2,298,720 | -0.21(-0.84%) |
Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 2,225,068 | -0.03(-0.12%) |
Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 1,722,790 | -0.26(-1.03%) |
Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 1,039,616 | -0.53(-2.06%) |
Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 1,899,119 | -1.06(-3.95%) |
Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 1,888,372 | -1.53(-5.39%) |
Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 1,602,548 | +1.03(+3.77%) |
Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 1,627,706 | -1.10(-3.87%) |
Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 990,349 | +0.16(+0.57%) |
Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 1,037,260 | +0.17(+0.60%) |
Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 1,210,461 | -0.05(-0.18%) |
Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 1,413,911 | -1.08(-3.69%) |
Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 1,605,622 | +0.43(+1.49%) |
Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 1,840,704 | -1.18(-3.94%) |
Apr 01, 2024 | 30.99 | 31.00 | 29.66 | 29.98 | 1,101,654 | -0.94(-3.04%) |
Mar 28, 2024 | 30.78 | 30.93 | 30.91 | 30.92 | 2,004,455 | +0.06(+0.19%) |
Mar 27, 2024 | 30.49 | 31.23 | 29.62 | 30.86 | 1,785,075 | +1.10(+3.70%) |
Mar 26, 2024 | 29.85 | 30.34 | 28.91 | 29.76 | 1,955,197 | +0.37(+1.26%) |
Mar 25, 2024 | 29.43 | 29.74 | 28.96 | 29.39 | 765,773 | -0.19(-0.64%) |
Mar 22, 2024 | 29.00 | 29.81 | 28.51 | 29.58 | 1,569,061 | +0.60(+2.07%) |
Mar 21, 2024 | 29.54 | 30.08 | 28.94 | 28.98 | 1,470,343 | +0.35(+1.22%) |
Mar 20, 2024 | 28.56 | 28.95 | 27.81 | 28.63 | 807,884 | +0.20(+0.70%) |
Mar 19, 2024 | 28.23 | 29.09 | 28.06 | 28.43 | 1,854,363 | +0.62(+2.23%) |
Mar 18, 2024 | 27.51 | 28.57 | 27.22 | 27.81 | 1,972,862 | +0.25(+0.91%) |
Mar 15, 2024 | 27.22 | 28.50 | 27.22 | 27.56 | 2,320,783 | +0.21(+0.77%) |
Mar 14, 2024 | 27.82 | 28.16 | 26.82 | 27.35 | 2,340,870 | -0.82(-2.91%) |
Mar 13, 2024 | 28.47 | 29.00 | 27.85 | 28.17 | 1,365,019 | -0.53(-1.85%) |
Mar 12, 2024 | 29.20 | 29.32 | 28.52 | 28.70 | 1,457,197 | -0.24(-0.83%) |
Mar 11, 2024 | 29.06 | 29.63 | 28.58 | 28.94 | 1,512,633 | -0.04(-0.14%) |
Mar 08, 2024 | 30.68 | 30.79 | 28.71 | 28.98 | 1,251,666 | -1.02(-3.40%) |
Mar 07, 2024 | 29.51 | 30.14 | 29.40 | 30.00 | 1,860,305 | +0.55(+1.87%) |
Mar 06, 2024 | 30.30 | 31.01 | 29.05 | 29.45 | 4,750,793 | -0.15(-0.51%) |
Mar 05, 2024 | 31.60 | 31.80 | 29.22 | 29.60 | 3,860,724 | -2.75(-8.51%) |
Mar 04, 2024 | 35.96 | 35.99 | 31.92 | 32.35 | 3,240,338 | -3.28(-9.19%) |
Mar 01, 2024 | 34.00 | 36.41 | 34.00 | 35.63 | 1,355,589 | +1.48(+4.33%) |
Feb 29, 2024 | 36.03 | 36.39 | 33.89 | 34.15 | 1,745,301 | -1.14(-3.23%) |
Feb 28, 2024 | 35.13 | 36.08 | 35.11 | 35.29 | 928,536 | -0.44(-1.23%) |
Feb 27, 2024 | 35.49 | 37.00 | 35.11 | 35.73 | 1,308,702 | +0.86(+2.47%) |
Feb 26, 2024 | 33.79 | 35.03 | 33.66 | 34.87 | 1,147,381 | +0.87(+2.56%) |
Feb 23, 2024 | 34.35 | 34.69 | 33.43 | 34.00 | 1,149,644 | +0.40(+1.19%) |
Feb 22, 2024 | 33.98 | 34.95 | 33.14 | 33.60 | 1,839,051 | -0.56(-1.64%) |
Feb 21, 2024 | 35.19 | 35.62 | 33.56 | 34.16 | 1,564,228 | -1.79(-4.98%) |
Feb 20, 2024 | 37.00 | 37.81 | 35.14 | 35.95 | 1,666,657 | -1.26(-3.39%) |
Feb 16, 2024 | 38.57 | 38.81 | 37.00 | 37.21 | 1,409,141 | -2.02(-5.15%) |
Feb 15, 2024 | 37.75 | 41.04 | 37.50 | 39.23 | 4,132,012 | +4.86(+14.14%) |
Feb 14, 2024 | 34.39 | 35.01 | 33.94 | 34.37 | 1,172,221 | +0.80(+2.38%) |
Feb 13, 2024 | 33.70 | 35.08 | 33.14 | 33.57 | 1,560,000 | -2.08(-5.83%) |
Feb 12, 2024 | 34.38 | 35.88 | 34.23 | 35.65 | 1,411,473 | +1.18(+3.42%) |
Feb 09, 2024 | 33.18 | 34.81 | 33.18 | 34.47 | 1,443,777 | +1.51(+4.58%) |
Feb 08, 2024 | 34.03 | 34.18 | 32.85 | 32.96 | 1,066,858 | -0.81(-2.40%) |
Feb 07, 2024 | 34.02 | 34.38 | 32.93 | 33.77 | 1,627,974 | -0.25(-0.73%) |
Feb 06, 2024 | 33.58 | 34.26 | 33.28 | 34.02 | 2,147,738 | +0.39(+1.16%) |
Feb 05, 2024 | 33.50 | 33.98 | 33.04 | 33.63 | 1,075,219 | -0.28(-0.83%) |
Feb 02, 2024 | 32.84 | 34.65 | 32.54 | 33.91 | 1,664,166 | +0.60(+1.80%) |
Feb 01, 2024 | 34.44 | 34.61 | 33.21 | 33.31 | 1,536,106 | -0.98(-2.86%) |
Jan 31, 2024 | 35.54 | 36.26 | 34.22 | 34.29 | 2,182,698 | -1.80(-4.99%) |
Jan 30, 2024 | 37.40 | 37.80 | 35.78 | 36.09 | 1,728,445 | -1.75(-4.62%) |
Jan 29, 2024 | 36.44 | 37.87 | 35.56 | 37.84 | 1,272,748 | +1.90(+5.29%) |
Jan 26, 2024 | 36.31 | 36.55 | 35.54 | 35.94 | 646,342 | -0.13(-0.36%) |
Jan 25, 2024 | 36.93 | 37.22 | 35.64 | 36.07 | 1,598,974 | -0.17(-0.47%) |
Jan 24, 2024 | 37.84 | 37.84 | 36.12 | 36.24 | 1,124,519 | -0.89(-2.40%) |
Jan 23, 2024 | 38.51 | 38.74 | 35.87 | 37.13 | 2,014,948 | -0.91(-2.39%) |
Jan 22, 2024 | 37.23 | 38.65 | 36.82 | 38.04 | 3,481,074 | +1.40(+3.82%) |
Jan 19, 2024 | 37.56 | 37.68 | 36.02 | 36.64 | 1,402,371 | -0.92(-2.45%) |
Jan 18, 2024 | 37.57 | 40.65 | 36.32 | 37.56 | 4,275,940 | +0.65(+1.76%) |
Jan 17, 2024 | 36.57 | 37.30 | 36.26 | 36.91 | 1,193,790 | -0.67(-1.78%) |
Jan 16, 2024 | 37.97 | 38.03 | 36.84 | 37.58 | 1,343,930 | -1.12(-2.89%) |
Jan 12, 2024 | 39.94 | 40.42 | 38.05 | 38.70 | 1,426,868 | -0.52(-1.33%) |
Jan 11, 2024 | 39.34 | 39.37 | 37.33 | 39.22 | 1,874,200 | -0.68(-1.70%) |
Jan 10, 2024 | 39.73 | 40.60 | 39.46 | 39.90 | 1,766,399 | +0.17(+0.43%) |
Jan 09, 2024 | 37.82 | 40.33 | 37.82 | 39.73 | 1,607,112 | +0.99(+2.56%) |
Jan 08, 2024 | 37.41 | 39.13 | 36.50 | 38.74 | 1,711,156 | +1.05(+2.79%) |
Jan 05, 2024 | 36.33 | 37.83 | 35.97 | 37.69 | 1,556,790 | +0.77(+2.09%) |
Jan 04, 2024 | 38.02 | 38.49 | 36.56 | 36.92 | 3,141,050 | -0.93(-2.46%) |
Jan 03, 2024 | 39.50 | 39.98 | 37.78 | 37.85 | 2,738,069 | -2.60(-6.43%) |
Jan 02, 2024 | 39.77 | 40.97 | 39.42 | 40.45 | 1,755,982 | +0.08(+0.20%) |
Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 1,355,376 | -1.44(-3.44%) |
Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 2,264,700 | -2.08(-4.74%) |
Dec 27, 2023 | 42.31 | 43.95 | 41.31 | 43.89 | 1,825,603 | +1.90(+4.52%) |
Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 1,469,974 | +0.93(+2.26%) |
Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 2,138,856 | +2.27(+5.85%) |
Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 3,396,948 | +0.59(+1.54%) |
Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 2,587,964 | -2.02(-5.02%) |
Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 3,021,029 | +1.78(+4.63%) |
Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 2,038,440 | -0.93(-2.36%) |
Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 5,958,267 | +3.46(+9.64%) |
Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 2,191,299 | +0.71(+2.02%) |
Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 1,618,159 | +1.72(+5.14%) |
Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 700,498 | +0.62(+1.89%) |
Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 994,069 | +0.34(+1.05%) |
Dec 08, 2023 | 34.00 | 34.49 | 32.16 | 32.52 | 1,364,398 | -1.09(-3.24%) |
Dec 07, 2023 | 32.56 | 33.70 | 32.50 | 33.61 | 1,377,130 | +1.20(+3.70%) |
Dec 06, 2023 | 31.90 | 33.00 | 31.32 | 32.41 | 1,918,659 | +0.81(+2.56%) |
Dec 05, 2023 | 31.70 | 32.20 | 30.84 | 31.60 | 984,331 | -0.34(-1.06%) |
Dec 04, 2023 | 30.71 | 32.42 | 30.37 | 31.94 | 1,729,618 | +1.00(+3.23%) |