Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.34 | 33.51 | 32.84 | 33.51 | 68,123 | +0.81(+2.48%) |
May 30, 2024 | 32.89 | 33.01 | 32.65 | 32.70 | 45,250 | +0.04(+0.12%) |
May 29, 2024 | 33.26 | 33.30 | 32.50 | 32.66 | 44,050 | -0.52(-1.57%) |
May 28, 2024 | 33.24 | 33.51 | 33.10 | 33.18 | 37,652 | +0.10(+0.30%) |
May 24, 2024 | 33.26 | 33.41 | 33.02 | 33.08 | 29,949 | -0.01(-0.03%) |
May 23, 2024 | 33.77 | 33.77 | 32.96 | 33.09 | 36,657 | -0.58(-1.72%) |
May 22, 2024 | 34.35 | 34.42 | 33.60 | 33.67 | 48,617 | -0.68(-1.97%) |
May 21, 2024 | 34.59 | 34.59 | 34.16 | 34.35 | 69,516 | -0.08(-0.23%) |
May 20, 2024 | 33.64 | 34.42 | 33.64 | 34.42 | 101,998 | +0.78(+2.33%) |
May 17, 2024 | 33.61 | 33.64 | 33.36 | 33.64 | 19,041 | +0.20(+0.59%) |
May 16, 2024 | 33.29 | 33.68 | 33.29 | 33.44 | 44,843 | +0.15(+0.44%) |
May 15, 2024 | 33.30 | 33.51 | 33.20 | 33.30 | 49,676 | +0.18(+0.53%) |
May 14, 2024 | 33.00 | 33.16 | 32.87 | 33.12 | 41,841 | +0.15(+0.45%) |
May 13, 2024 | 32.96 | 33.21 | 32.82 | 32.97 | 68,602 | +0.10(+0.30%) |
May 10, 2024 | 33.00 | 33.00 | 32.58 | 32.88 | 66,673 | +0.04(+0.12%) |
May 09, 2024 | 32.01 | 32.93 | 31.98 | 32.84 | 76,860 | +0.90(+2.82%) |
May 08, 2024 | 31.61 | 31.97 | 31.49 | 31.94 | 38,345 | +0.41(+1.30%) |
May 07, 2024 | 31.09 | 31.57 | 31.09 | 31.53 | 55,567 | +0.48(+1.55%) |
May 06, 2024 | 30.88 | 31.05 | 30.71 | 31.05 | 73,769 | +0.35(+1.15%) |
May 03, 2024 | 30.77 | 30.92 | 30.62 | 30.69 | 50,495 | +0.20(+0.64%) |
May 02, 2024 | 30.27 | 30.71 | 30.27 | 30.50 | 62,256 | +0.33(+1.10%) |
May 01, 2024 | 30.36 | 30.36 | 30.10 | 30.16 | 20,226 | -0.17(-0.55%) |
Apr 30, 2024 | 30.87 | 30.87 | 30.29 | 30.33 | 23,607 | -0.57(-1.84%) |
Apr 29, 2024 | 30.91 | 31.10 | 30.84 | 30.90 | 50,535 | -0.12(-0.38%) |
Apr 26, 2024 | 31.11 | 31.34 | 30.82 | 31.02 | 114,911 | -0.22(-0.69%) |
Apr 25, 2024 | 31.25 | 31.36 | 30.99 | 31.23 | 23,717 | -0.03(-0.09%) |
Apr 24, 2024 | 31.30 | 31.46 | 31.15 | 31.26 | 41,368 | -0.03(-0.09%) |
Apr 23, 2024 | 31.14 | 31.56 | 31.01 | 31.29 | 59,717 | +0.23(+0.73%) |
Apr 22, 2024 | 30.74 | 31.10 | 30.58 | 31.06 | 15,336 | +0.38(+1.24%) |
Apr 19, 2024 | 30.04 | 30.77 | 30.04 | 30.68 | 39,757 | +0.81(+2.72%) |
Apr 18, 2024 | 29.77 | 29.91 | 29.61 | 29.87 | 23,866 | +0.32(+1.09%) |
Apr 17, 2024 | 29.31 | 29.72 | 29.31 | 29.55 | 29,789 | +0.29(+1.00%) |
Apr 16, 2024 | 29.48 | 29.48 | 28.93 | 29.25 | 40,692 | -0.24(-0.83%) |
Apr 15, 2024 | 30.21 | 30.28 | 29.36 | 29.50 | 33,319 | -0.50(-1.66%) |
Apr 12, 2024 | 30.63 | 30.88 | 29.94 | 30.00 | 29,608 | -0.52(-1.70%) |
Apr 11, 2024 | 30.59 | 30.76 | 30.29 | 30.52 | 40,697 | -0.16(-0.51%) |
Apr 10, 2024 | 30.81 | 30.87 | 30.51 | 30.67 | 28,462 | -0.28(-0.92%) |
Apr 09, 2024 | 31.23 | 31.23 | 30.82 | 30.96 | 46,521 | -0.17(-0.53%) |
Apr 08, 2024 | 30.84 | 31.14 | 30.83 | 31.12 | 60,019 | +0.34(+1.11%) |
Apr 05, 2024 | 30.57 | 30.78 | 30.32 | 30.78 | 35,544 | +0.26(+0.87%) |
Apr 04, 2024 | 31.08 | 31.08 | 30.40 | 30.52 | 61,762 | -0.34(-1.11%) |
Apr 03, 2024 | 30.49 | 30.95 | 30.49 | 30.86 | 68,048 | +0.37(+1.22%) |
Apr 02, 2024 | 30.64 | 30.64 | 30.35 | 30.49 | 31,434 | +0.14(+0.45%) |
Apr 01, 2024 | 30.67 | 30.67 | 30.27 | 30.35 | 30,635 | +0.08(+0.26%) |
Mar 28, 2024 | 29.72 | 30.35 | 29.72 | 30.27 | 66,411 | +0.58(+1.95%) |
Mar 27, 2024 | 29.46 | 29.69 | 29.39 | 29.69 | 51,129 | +0.41(+1.40%) |
Mar 26, 2024 | 29.47 | 29.56 | 29.27 | 29.28 | 29,656 | -0.09(-0.30%) |
Mar 25, 2024 | 29.33 | 29.58 | 29.24 | 29.37 | 76,744 | +0.03(+0.10%) |
Mar 22, 2024 | 29.50 | 29.50 | 29.34 | 29.34 | 30,462 | +0.06(+0.20%) |
Mar 21, 2024 | 29.38 | 29.48 | 29.21 | 29.28 | 53,240 | +0.02(+0.07%) |
Mar 20, 2024 | 28.97 | 29.34 | 28.97 | 29.26 | 43,113 | +0.25(+0.88%) |
Mar 19, 2024 | 28.86 | 29.01 | 28.74 | 29.01 | 63,346 | +0.31(+1.09%) |
Mar 18, 2024 | 29.17 | 29.17 | 28.60 | 28.69 | 68,540 | +0.12(+0.41%) |
Mar 15, 2024 | 28.74 | 28.88 | 28.58 | 28.58 | 54,973 | -0.06(-0.20%) |
Mar 14, 2024 | 29.02 | 29.16 | 28.64 | 28.64 | 50,141 | -0.31(-1.08%) |
Mar 13, 2024 | 29.08 | 29.26 | 28.90 | 28.95 | 43,888 | +0.07(+0.24%) |
Mar 12, 2024 | 28.99 | 28.99 | 28.83 | 28.88 | 66,715 | +0.00(+0.00%) |
Mar 11, 2024 | 28.91 | 29.04 | 28.81 | 28.88 | 29,628 | +0.07(+0.24%) |
Mar 08, 2024 | 28.90 | 29.07 | 28.78 | 28.81 | 25,057 | -0.15(-0.51%) |
Mar 07, 2024 | 28.99 | 29.13 | 28.89 | 28.96 | 36,693 | +0.07(+0.24%) |
Mar 06, 2024 | 28.74 | 29.05 | 28.74 | 28.89 | 75,026 | +0.32(+1.13%) |
Mar 05, 2024 | 28.74 | 28.92 | 28.51 | 28.57 | 74,767 | -0.02(-0.07%) |
Mar 04, 2024 | 28.77 | 28.97 | 28.51 | 28.59 | 57,661 | -0.19(-0.65%) |
Mar 01, 2024 | 28.88 | 28.98 | 28.47 | 28.77 | 129,648 | +0.11(+0.38%) |
Feb 29, 2024 | 28.91 | 28.93 | 28.65 | 28.67 | 65,269 | +0.17(+0.58%) |
Feb 28, 2024 | 28.68 | 28.68 | 28.50 | 28.50 | 16,058 | -0.05(-0.17%) |
Feb 27, 2024 | 28.61 | 28.69 | 28.43 | 28.55 | 37,910 | +0.20(+0.69%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.32 | 28.35 | 47,945 | -0.25(-0.89%) |
Feb 23, 2024 | 28.64 | 28.80 | 28.61 | 28.61 | 22,953 | -0.11(-0.38%) |
Feb 22, 2024 | 28.81 | 28.81 | 28.52 | 28.71 | 74,186 | -0.02(-0.07%) |
Feb 21, 2024 | 28.91 | 28.91 | 28.63 | 28.73 | 45,294 | +0.33(+1.17%) |
Feb 20, 2024 | 28.60 | 28.64 | 28.39 | 28.40 | 35,829 | -0.11(-0.37%) |
Feb 16, 2024 | 28.33 | 28.63 | 28.21 | 28.51 | 52,514 | +0.23(+0.81%) |
Feb 15, 2024 | 27.67 | 28.32 | 27.67 | 28.28 | 68,085 | +0.59(+2.14%) |
Feb 14, 2024 | 27.86 | 27.86 | 27.59 | 27.68 | 13,757 | +0.03(+0.10%) |
Feb 13, 2024 | 27.91 | 27.91 | 27.44 | 27.66 | 23,095 | -0.29(-1.03%) |
Feb 12, 2024 | 27.49 | 27.99 | 27.47 | 27.94 | 45,756 | +0.61(+2.24%) |
Feb 09, 2024 | 27.41 | 27.51 | 27.23 | 27.33 | 20,623 | -0.01(-0.04%) |
Feb 08, 2024 | 27.18 | 27.45 | 27.18 | 27.34 | 17,215 | -0.05(-0.17%) |
Feb 07, 2024 | 27.51 | 27.51 | 27.30 | 27.39 | 18,718 | +0.04(+0.14%) |
Feb 06, 2024 | 27.65 | 27.65 | 27.27 | 27.35 | 20,987 | -0.04(-0.14%) |
Feb 05, 2024 | 27.51 | 27.70 | 27.36 | 27.39 | 52,563 | -0.40(-1.44%) |
Feb 02, 2024 | 28.18 | 28.18 | 27.68 | 27.79 | 23,316 | -0.32(-1.16%) |
Feb 01, 2024 | 27.76 | 28.30 | 27.76 | 28.11 | 56,792 | +0.42(+1.52%) |
Jan 31, 2024 | 27.89 | 28.18 | 27.69 | 27.69 | 47,043 | -0.21(-0.75%) |
Jan 30, 2024 | 27.76 | 28.04 | 27.72 | 27.90 | 32,997 | +0.02(+0.07%) |
Jan 29, 2024 | 27.92 | 27.92 | 27.57 | 27.88 | 46,008 | +0.08(+0.28%) |
Jan 26, 2024 | 27.63 | 27.87 | 27.63 | 27.81 | 39,846 | +0.16(+0.59%) |
Jan 25, 2024 | 27.48 | 27.68 | 27.30 | 27.65 | 37,130 | +0.40(+1.47%) |
Jan 24, 2024 | 27.42 | 27.43 | 27.16 | 27.24 | 24,373 | +0.03(+0.11%) |
Jan 23, 2024 | 27.36 | 27.43 | 27.06 | 27.22 | 41,696 | +0.01(+0.03%) |
Jan 22, 2024 | 26.96 | 27.39 | 26.96 | 27.21 | 61,090 | +0.25(+0.92%) |
Jan 19, 2024 | 27.26 | 27.26 | 26.78 | 26.96 | 43,349 | -0.05(-0.18%) |
Jan 18, 2024 | 27.38 | 27.45 | 26.81 | 27.01 | 40,884 | -0.17(-0.63%) |
Jan 17, 2024 | 27.62 | 27.69 | 27.02 | 27.18 | 30,449 | -0.44(-1.59%) |
Jan 16, 2024 | 28.11 | 28.10 | 27.55 | 27.62 | 47,322 | -0.32(-1.13%) |
Jan 12, 2024 | 28.10 | 28.24 | 27.91 | 27.93 | 37,085 | +0.00(+0.00%) |
Jan 11, 2024 | 28.33 | 28.33 | 27.71 | 27.93 | 49,952 | -0.26(-0.92%) |
Jan 10, 2024 | 28.11 | 28.28 | 27.94 | 28.19 | 32,956 | +0.08(+0.27%) |
Jan 09, 2024 | 28.20 | 28.24 | 27.92 | 28.11 | 23,287 | -0.10(-0.34%) |
Jan 08, 2024 | 27.94 | 28.28 | 27.80 | 28.21 | 41,405 | +0.05(+0.17%) |
Jan 05, 2024 | 28.32 | 28.42 | 28.04 | 28.16 | 66,694 | -0.11(-0.37%) |
Jan 04, 2024 | 28.39 | 28.48 | 28.25 | 28.27 | 94,366 | +0.07(+0.24%) |
Jan 03, 2024 | 27.83 | 28.23 | 27.77 | 28.20 | 92,912 | +0.47(+1.69%) |