Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.83 | 37.38 | 36.83 | 37.18 | 177,588 | +0.47(+1.28%) |
May 30, 2024 | 36.34 | 36.81 | 36.09 | 36.71 | 128,698 | +0.89(+2.48%) |
May 29, 2024 | 35.79 | 35.97 | 35.56 | 35.82 | 121,763 | -0.72(-1.97%) |
May 28, 2024 | 37.14 | 37.16 | 36.40 | 36.54 | 117,155 | -0.46(-1.24%) |
May 24, 2024 | 37.31 | 37.48 | 36.56 | 37.00 | 138,618 | -0.02(-0.05%) |
May 23, 2024 | 38.29 | 38.53 | 36.73 | 37.02 | 149,212 | -1.06(-2.78%) |
May 22, 2024 | 38.22 | 38.63 | 37.88 | 38.08 | 175,758 | -0.31(-0.81%) |
May 21, 2024 | 38.05 | 38.52 | 38.04 | 38.39 | 132,941 | +0.11(+0.29%) |
May 20, 2024 | 38.36 | 38.73 | 38.10 | 38.28 | 180,349 | +0.03(+0.08%) |
May 17, 2024 | 37.97 | 38.58 | 37.90 | 38.25 | 164,022 | +0.43(+1.14%) |
May 16, 2024 | 37.76 | 38.17 | 37.67 | 37.82 | 139,488 | -0.17(-0.45%) |
May 15, 2024 | 38.05 | 38.08 | 37.55 | 37.99 | 119,315 | +0.36(+0.96%) |
May 14, 2024 | 37.90 | 37.94 | 37.39 | 37.63 | 86,969 | +0.19(+0.51%) |
May 13, 2024 | 38.00 | 38.09 | 37.40 | 37.44 | 126,473 | -0.30(-0.79%) |
May 10, 2024 | 37.67 | 37.90 | 37.24 | 37.74 | 152,414 | +0.04(+0.11%) |
May 09, 2024 | 37.18 | 37.75 | 35.06 | 37.70 | 129,443 | +0.44(+1.18%) |
May 08, 2024 | 36.60 | 37.36 | 36.55 | 37.26 | 112,311 | +0.23(+0.62%) |
May 07, 2024 | 37.24 | 37.54 | 37.03 | 37.03 | 120,514 | -0.19(-0.51%) |
May 06, 2024 | 37.24 | 37.55 | 37.05 | 37.22 | 158,355 | +0.33(+0.89%) |
May 03, 2024 | 37.06 | 37.29 | 36.46 | 36.89 | 157,380 | +0.37(+1.01%) |
May 02, 2024 | 36.44 | 36.76 | 36.21 | 36.52 | 182,069 | +0.31(+0.86%) |
May 01, 2024 | 35.26 | 36.78 | 34.77 | 36.21 | 170,112 | +1.20(+3.43%) |
Apr 30, 2024 | 35.13 | 35.23 | 34.74 | 35.01 | 160,984 | -0.26(-0.74%) |
Apr 29, 2024 | 36.00 | 36.12 | 35.26 | 35.27 | 130,421 | -0.70(-1.95%) |
Apr 26, 2024 | 35.66 | 36.17 | 35.50 | 35.97 | 96,728 | +0.23(+0.64%) |
Apr 25, 2024 | 35.49 | 35.86 | 35.09 | 35.74 | 178,966 | -0.16(-0.45%) |
Apr 24, 2024 | 35.32 | 35.99 | 35.10 | 35.90 | 175,088 | -0.12(-0.33%) |
Apr 23, 2024 | 35.60 | 36.51 | 34.70 | 36.02 | 226,134 | +1.23(+3.54%) |
Apr 22, 2024 | 34.59 | 35.01 | 34.50 | 34.79 | 137,774 | +0.18(+0.52%) |
Apr 19, 2024 | 33.16 | 34.67 | 33.11 | 34.61 | 180,127 | +1.32(+3.97%) |
Apr 18, 2024 | 33.04 | 33.53 | 33.04 | 33.29 | 169,599 | +0.27(+0.82%) |
Apr 17, 2024 | 33.40 | 33.58 | 33.00 | 33.02 | 113,215 | -0.07(-0.21%) |
Apr 16, 2024 | 33.21 | 33.35 | 32.93 | 33.09 | 125,894 | -0.42(-1.25%) |
Apr 15, 2024 | 33.75 | 34.20 | 33.16 | 33.51 | 135,564 | -0.35(-1.03%) |
Apr 12, 2024 | 33.64 | 34.12 | 33.52 | 33.86 | 149,402 | -0.13(-0.38%) |
Apr 11, 2024 | 34.21 | 34.31 | 33.72 | 33.99 | 144,755 | -0.08(-0.23%) |
Apr 10, 2024 | 35.16 | 35.16 | 33.72 | 34.07 | 282,463 | -2.04(-5.65%) |
Apr 09, 2024 | 35.96 | 36.21 | 35.79 | 36.11 | 89,898 | +0.36(+1.01%) |
Apr 08, 2024 | 35.69 | 36.16 | 35.61 | 35.75 | 192,988 | +0.05(+0.14%) |
Apr 05, 2024 | 35.02 | 35.83 | 34.69 | 35.70 | 260,728 | +0.36(+1.02%) |
Apr 04, 2024 | 35.94 | 36.05 | 35.09 | 35.34 | 227,717 | -0.16(-0.45%) |
Apr 03, 2024 | 35.37 | 35.78 | 34.95 | 35.50 | 262,522 | -0.11(-0.31%) |
Apr 02, 2024 | 35.52 | 35.62 | 35.13 | 35.61 | 241,368 | -0.39(-1.08%) |
Apr 01, 2024 | 36.64 | 36.64 | 35.78 | 36.00 | 364,205 | -0.68(-1.85%) |
Mar 28, 2024 | 36.53 | 36.84 | 36.70 | 36.68 | 427,072 | -0.06(-0.16%) |
Mar 27, 2024 | 35.00 | 36.83 | 34.94 | 36.74 | 531,102 | +1.17(+3.29%) |
Mar 26, 2024 | 36.21 | 36.27 | 35.44 | 35.57 | 734,401 | -0.28(-0.78%) |
Mar 25, 2024 | 35.57 | 36.08 | 35.55 | 35.85 | 208,349 | +0.28(+0.79%) |
Mar 22, 2024 | 36.10 | 36.22 | 35.21 | 35.57 | 510,090 | -0.33(-0.92%) |
Mar 21, 2024 | 35.10 | 36.12 | 35.10 | 35.90 | 388,382 | +1.61(+4.70%) |
Mar 20, 2024 | 32.85 | 34.65 | 32.79 | 34.29 | 139,387 | +1.16(+3.50%) |
Mar 19, 2024 | 33.11 | 33.71 | 33.07 | 33.13 | 152,251 | -0.24(-0.72%) |
Mar 18, 2024 | 33.92 | 34.50 | 33.33 | 33.37 | 156,497 | -0.60(-1.77%) |
Mar 15, 2024 | 33.14 | 34.08 | 33.14 | 33.97 | 666,529 | +0.75(+2.26%) |
Mar 14, 2024 | 34.09 | 34.10 | 32.99 | 33.22 | 165,411 | -0.98(-2.87%) |
Mar 13, 2024 | 34.10 | 34.66 | 34.01 | 34.20 | 141,411 | -0.06(-0.18%) |
Mar 12, 2024 | 34.85 | 35.18 | 34.24 | 34.26 | 123,678 | -0.91(-2.59%) |
Mar 11, 2024 | 35.00 | 35.48 | 35.00 | 35.17 | 112,128 | +0.08(+0.23%) |
Mar 08, 2024 | 35.76 | 35.76 | 34.97 | 35.09 | 100,462 | -0.14(-0.40%) |
Mar 07, 2024 | 35.59 | 35.80 | 35.04 | 35.23 | 139,046 | +0.09(+0.26%) |
Mar 06, 2024 | 35.51 | 35.92 | 34.62 | 35.14 | 165,094 | -0.35(-0.99%) |
Mar 05, 2024 | 34.28 | 35.56 | 34.28 | 35.49 | 197,335 | +1.16(+3.38%) |
Mar 04, 2024 | 34.44 | 35.21 | 34.19 | 34.33 | 197,367 | -0.03(-0.09%) |
Mar 01, 2024 | 34.21 | 34.40 | 33.57 | 34.36 | 146,997 | -0.03(-0.09%) |
Feb 29, 2024 | 34.15 | 34.71 | 33.96 | 34.39 | 208,528 | +0.91(+2.72%) |
Feb 28, 2024 | 33.09 | 33.60 | 33.03 | 33.48 | 117,794 | +0.02(+0.06%) |
Feb 27, 2024 | 33.58 | 33.84 | 33.22 | 33.46 | 123,904 | +0.11(+0.33%) |
Feb 26, 2024 | 33.99 | 34.22 | 33.34 | 33.35 | 123,299 | -0.71(-2.09%) |
Feb 23, 2024 | 33.94 | 34.47 | 33.68 | 34.06 | 121,874 | +0.09(+0.26%) |
Feb 22, 2024 | 33.81 | 34.07 | 33.34 | 33.98 | 194,711 | +0.01(+0.03%) |
Feb 21, 2024 | 34.32 | 34.34 | 33.88 | 33.97 | 176,941 | -0.46(-1.32%) |
Feb 20, 2024 | 34.36 | 35.03 | 34.30 | 34.42 | 125,380 | -0.36(-1.03%) |
Feb 16, 2024 | 34.95 | 35.27 | 34.53 | 34.78 | 169,127 | -0.52(-1.46%) |
Feb 15, 2024 | 34.48 | 35.61 | 34.40 | 35.29 | 165,470 | +0.96(+2.80%) |
Feb 14, 2024 | 34.20 | 34.57 | 33.81 | 34.33 | 237,132 | +0.95(+2.85%) |
Feb 13, 2024 | 33.83 | 34.14 | 32.93 | 33.38 | 330,263 | -1.40(-4.02%) |
Feb 12, 2024 | 33.95 | 35.19 | 33.95 | 34.78 | 206,228 | +0.83(+2.45%) |
Feb 09, 2024 | 33.28 | 34.17 | 33.00 | 33.95 | 219,680 | +0.67(+2.02%) |
Feb 08, 2024 | 33.35 | 33.56 | 32.88 | 33.27 | 192,507 | -0.12(-0.36%) |
Feb 07, 2024 | 33.58 | 33.77 | 32.79 | 33.39 | 230,621 | -0.05(-0.15%) |
Feb 06, 2024 | 33.53 | 34.21 | 33.18 | 33.44 | 393,660 | -0.21(-0.62%) |
Feb 05, 2024 | 33.81 | 34.19 | 33.12 | 33.65 | 240,578 | -0.51(-1.48%) |
Feb 02, 2024 | 33.88 | 34.38 | 33.80 | 34.15 | 190,537 | -0.36(-1.03%) |
Feb 01, 2024 | 35.50 | 35.69 | 33.80 | 34.51 | 254,007 | -0.72(-2.05%) |
Jan 31, 2024 | 36.27 | 37.09 | 35.19 | 35.23 | 286,393 | -1.51(-4.10%) |
Jan 30, 2024 | 37.48 | 37.64 | 36.71 | 36.74 | 184,909 | -0.86(-2.29%) |
Jan 29, 2024 | 36.95 | 37.61 | 36.71 | 37.60 | 231,309 | +0.95(+2.59%) |
Jan 26, 2024 | 37.14 | 37.26 | 36.46 | 36.65 | 176,015 | +0.02(+0.05%) |
Jan 25, 2024 | 37.89 | 37.93 | 36.26 | 36.63 | 219,474 | -0.94(-2.50%) |
Jan 24, 2024 | 38.97 | 39.88 | 37.01 | 37.57 | 251,751 | -1.28(-3.29%) |
Jan 23, 2024 | 40.67 | 40.67 | 38.77 | 38.85 | 221,056 | -1.55(-3.83%) |
Jan 22, 2024 | 39.46 | 40.46 | 39.22 | 40.39 | 183,560 | +1.26(+3.21%) |
Jan 19, 2024 | 38.56 | 39.16 | 38.02 | 39.14 | 147,988 | +0.85(+2.22%) |
Jan 18, 2024 | 38.54 | 39.10 | 37.93 | 38.28 | 108,667 | -0.14(-0.36%) |
Jan 17, 2024 | 37.75 | 38.86 | 37.75 | 38.42 | 167,997 | -0.07(-0.18%) |
Jan 16, 2024 | 38.88 | 39.19 | 38.34 | 38.49 | 189,817 | -0.87(-2.21%) |
Jan 12, 2024 | 39.80 | 39.96 | 38.90 | 39.36 | 92,728 | -0.19(-0.48%) |
Jan 11, 2024 | 39.64 | 39.65 | 38.80 | 39.55 | 288,543 | -0.38(-0.94%) |
Jan 10, 2024 | 39.68 | 40.12 | 39.51 | 39.93 | 101,929 | -0.05(-0.12%) |
Jan 09, 2024 | 40.00 | 40.14 | 39.53 | 39.98 | 104,602 | -0.53(-1.32%) |
Jan 08, 2024 | 40.12 | 40.56 | 39.95 | 40.51 | 120,492 | +0.40(+0.99%) |
Jan 05, 2024 | 40.00 | 40.57 | 39.99 | 40.12 | 117,773 | -0.20(-0.49%) |
Jan 04, 2024 | 40.50 | 40.86 | 40.24 | 40.31 | 128,254 | +0.05(+0.12%) |
Jan 03, 2024 | 41.67 | 41.67 | 40.19 | 40.27 | 206,778 | -1.54(-3.67%) |
Jan 02, 2024 | 41.22 | 42.46 | 41.22 | 41.80 | 125,014 | +0.29(+0.69%) |
Dec 29, 2023 | 42.43 | 42.49 | 41.41 | 41.51 | 159,615 | -1.13(-2.65%) |
Dec 28, 2023 | 42.78 | 42.88 | 42.31 | 42.64 | 112,315 | -0.24(-0.55%) |
Dec 27, 2023 | 43.14 | 43.36 | 42.62 | 42.88 | 128,589 | -0.09(-0.21%) |
Dec 26, 2023 | 42.39 | 43.21 | 42.39 | 42.97 | 122,679 | +0.81(+1.93%) |
Dec 22, 2023 | 42.20 | 42.68 | 42.07 | 42.16 | 131,557 | +0.36(+0.85%) |
Dec 21, 2023 | 41.85 | 41.86 | 41.12 | 41.80 | 157,186 | +0.14(+0.33%) |
Dec 20, 2023 | 41.18 | 42.97 | 41.09 | 41.66 | 399,723 | +0.41(+0.98%) |
Dec 19, 2023 | 40.83 | 41.80 | 40.83 | 41.26 | 193,497 | +0.53(+1.31%) |
Dec 18, 2023 | 41.29 | 41.40 | 40.47 | 40.72 | 157,287 | -0.35(-0.84%) |
Dec 15, 2023 | 41.39 | 41.62 | 40.90 | 41.07 | 1,573,143 | +0.00(+0.00%) |
Dec 14, 2023 | 41.10 | 41.87 | 40.70 | 41.07 | 260,897 | +0.87(+2.17%) |
Dec 13, 2023 | 38.16 | 40.28 | 38.00 | 40.20 | 248,575 | +2.13(+5.59%) |
Dec 12, 2023 | 38.54 | 38.54 | 38.03 | 38.07 | 101,826 | -0.53(-1.39%) |
Dec 11, 2023 | 38.78 | 38.89 | 38.38 | 38.60 | 132,206 | +0.00(+0.00%) |
Dec 08, 2023 | 38.23 | 38.66 | 37.88 | 38.60 | 121,941 | +0.39(+1.01%) |
Dec 07, 2023 | 37.64 | 38.28 | 37.47 | 38.21 | 121,941 | +0.83(+2.23%) |
Dec 06, 2023 | 37.78 | 38.63 | 37.38 | 37.38 | 134,398 | -0.07(-0.19%) |
Dec 05, 2023 | 37.63 | 37.79 | 37.16 | 37.45 | 106,148 | -0.22(-0.58%) |
Dec 04, 2023 | 36.50 | 37.80 | 36.50 | 37.67 | 159,940 | +0.89(+2.42%) |