Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.25 | 39.70 | 36.92 | 38.99 | 53,508 | +1.79(+4.81%) |
May 30, 2024 | 35.86 | 37.34 | 35.86 | 37.20 | 116,372 | +1.65(+4.64%) |
May 29, 2024 | 35.02 | 36.80 | 34.87 | 35.55 | 68,602 | -0.11(-0.31%) |
May 28, 2024 | 36.29 | 37.14 | 35.51 | 35.66 | 41,549 | -0.22(-0.61%) |
May 24, 2024 | 34.63 | 35.97 | 34.63 | 35.88 | 34,327 | +0.89(+2.54%) |
May 23, 2024 | 35.36 | 35.36 | 34.48 | 34.99 | 48,877 | -0.38(-1.07%) |
May 22, 2024 | 37.17 | 37.17 | 35.21 | 35.37 | 24,859 | -1.73(-4.66%) |
May 21, 2024 | 37.90 | 38.50 | 36.88 | 37.10 | 43,047 | -0.84(-2.21%) |
May 20, 2024 | 37.75 | 40.14 | 37.60 | 37.94 | 75,248 | -0.22(-0.58%) |
May 17, 2024 | 37.93 | 38.16 | 37.17 | 38.16 | 37,940 | +0.43(+1.14%) |
May 16, 2024 | 36.53 | 37.74 | 36.35 | 37.73 | 53,902 | +0.81(+2.19%) |
May 15, 2024 | 37.28 | 37.28 | 35.95 | 36.92 | 31,141 | -0.05(-0.14%) |
May 14, 2024 | 36.06 | 37.19 | 35.55 | 36.97 | 94,951 | +1.67(+4.73%) |
May 13, 2024 | 34.10 | 36.28 | 34.10 | 35.30 | 75,890 | +0.91(+2.65%) |
May 10, 2024 | 35.76 | 35.86 | 34.19 | 34.39 | 43,899 | -1.14(-3.21%) |
May 09, 2024 | 35.75 | 36.62 | 35.12 | 35.53 | 46,686 | -0.63(-1.74%) |
May 08, 2024 | 34.34 | 36.43 | 34.05 | 36.16 | 56,876 | +1.77(+5.15%) |
May 07, 2024 | 34.41 | 36.35 | 34.19 | 34.39 | 32,789 | +0.32(+0.94%) |
May 06, 2024 | 35.64 | 37.42 | 34.03 | 34.07 | 68,104 | -1.04(-2.96%) |
May 03, 2024 | 34.63 | 35.69 | 34.00 | 35.11 | 84,920 | +1.11(+3.26%) |
May 02, 2024 | 32.78 | 34.25 | 30.90 | 34.00 | 121,164 | +0.91(+2.75%) |
May 01, 2024 | 31.00 | 35.00 | 30.61 | 33.09 | 210,555 | +7.32(+28.41%) |
Apr 30, 2024 | 27.13 | 27.13 | 25.73 | 25.77 | 46,116 | -1.30(-4.80%) |
Apr 29, 2024 | 26.52 | 27.27 | 26.52 | 27.07 | 16,923 | +0.58(+2.19%) |
Apr 26, 2024 | 26.50 | 27.19 | 25.88 | 26.49 | 25,021 | -0.09(-0.34%) |
Apr 25, 2024 | 27.30 | 27.30 | 26.09 | 26.58 | 21,345 | -0.84(-3.06%) |
Apr 24, 2024 | 26.50 | 27.42 | 26.50 | 27.42 | 16,274 | +0.86(+3.24%) |
Apr 23, 2024 | 26.11 | 27.00 | 25.79 | 26.56 | 13,740 | +0.27(+1.03%) |
Apr 22, 2024 | 26.49 | 27.27 | 25.95 | 26.29 | 22,227 | -0.37(-1.39%) |
Apr 19, 2024 | 25.86 | 26.66 | 25.57 | 26.66 | 17,559 | +0.77(+2.97%) |
Apr 18, 2024 | 26.92 | 27.01 | 25.89 | 25.89 | 19,047 | -0.72(-2.71%) |
Apr 17, 2024 | 26.50 | 27.25 | 26.21 | 26.61 | 13,453 | +0.45(+1.72%) |
Apr 16, 2024 | 25.30 | 26.57 | 24.41 | 26.16 | 43,266 | +0.59(+2.31%) |
Apr 15, 2024 | 26.50 | 26.51 | 25.53 | 25.57 | 19,361 | -0.94(-3.55%) |
Apr 12, 2024 | 27.09 | 27.34 | 26.29 | 26.51 | 20,425 | -0.46(-1.71%) |
Apr 11, 2024 | 26.51 | 26.98 | 26.50 | 26.97 | 13,048 | +0.79(+3.02%) |
Apr 10, 2024 | 26.73 | 26.82 | 25.92 | 26.18 | 33,009 | -0.99(-3.64%) |
Apr 09, 2024 | 27.11 | 27.43 | 27.06 | 27.17 | 8,670 | +0.09(+0.33%) |
Apr 08, 2024 | 27.29 | 27.70 | 27.00 | 27.08 | 13,364 | +0.30(+1.12%) |
Apr 05, 2024 | 27.25 | 27.75 | 26.76 | 26.78 | 9,005 | -0.37(-1.36%) |
Apr 04, 2024 | 27.14 | 27.57 | 26.90 | 27.15 | 23,534 | +0.44(+1.65%) |
Apr 03, 2024 | 26.35 | 27.00 | 26.35 | 26.71 | 11,779 | -0.09(-0.34%) |
Apr 02, 2024 | 27.51 | 27.51 | 26.17 | 26.80 | 16,756 | -0.61(-2.23%) |
Apr 01, 2024 | 27.13 | 27.78 | 26.38 | 27.41 | 17,567 | +0.28(+1.03%) |
Mar 28, 2024 | 25.09 | 27.99 | 25.09 | 27.13 | 61,292 | +2.04(+8.13%) |
Mar 27, 2024 | 26.55 | 27.27 | 23.81 | 25.09 | 90,740 | -1.09(-4.16%) |
Mar 26, 2024 | 26.14 | 26.32 | 25.85 | 26.18 | 25,878 | +0.14(+0.54%) |
Mar 25, 2024 | 26.08 | 26.18 | 25.44 | 26.04 | 13,264 | +0.20(+0.77%) |
Mar 22, 2024 | 26.20 | 26.20 | 25.41 | 25.84 | 13,199 | -0.73(-2.75%) |
Mar 21, 2024 | 26.68 | 26.98 | 26.19 | 26.57 | 23,158 | +0.03(+0.11%) |
Mar 20, 2024 | 25.39 | 26.57 | 25.21 | 26.54 | 15,503 | +0.91(+3.55%) |
Mar 19, 2024 | 24.81 | 25.63 | 24.81 | 25.63 | 15,478 | +0.65(+2.60%) |
Mar 18, 2024 | 24.57 | 25.50 | 24.00 | 24.98 | 23,157 | +0.41(+1.67%) |
Mar 15, 2024 | 25.00 | 25.44 | 24.00 | 24.57 | 51,397 | -0.82(-3.23%) |
Mar 14, 2024 | 26.03 | 26.13 | 25.25 | 25.39 | 18,243 | -0.83(-3.17%) |
Mar 13, 2024 | 26.30 | 26.32 | 25.89 | 26.22 | 17,523 | -0.08(-0.30%) |
Mar 12, 2024 | 26.22 | 26.66 | 26.00 | 26.30 | 19,899 | +0.45(+1.74%) |
Mar 11, 2024 | 26.83 | 26.83 | 25.73 | 25.85 | 15,773 | -1.26(-4.65%) |
Mar 08, 2024 | 26.08 | 27.15 | 25.59 | 27.11 | 26,568 | +1.57(+6.15%) |
Mar 07, 2024 | 24.78 | 25.62 | 24.55 | 25.54 | 28,229 | +0.79(+3.19%) |
Mar 06, 2024 | 26.17 | 26.17 | 24.41 | 24.75 | 23,263 | -0.88(-3.43%) |
Mar 05, 2024 | 26.14 | 26.23 | 25.41 | 25.63 | 13,909 | -0.53(-2.03%) |
Mar 04, 2024 | 26.30 | 26.44 | 24.96 | 26.16 | 46,026 | -0.14(-0.53%) |
Mar 01, 2024 | 24.46 | 26.82 | 24.46 | 26.30 | 28,135 | +1.50(+6.07%) |
Feb 29, 2024 | 29.33 | 29.72 | 24.56 | 24.80 | 70,400 | -4.84(-16.33%) |
Feb 28, 2024 | 30.04 | 30.06 | 29.37 | 29.63 | 41,932 | -0.75(-2.45%) |
Feb 27, 2024 | 30.77 | 30.79 | 30.05 | 30.38 | 12,340 | -0.19(-0.62%) |
Feb 26, 2024 | 29.51 | 30.68 | 29.51 | 30.57 | 21,013 | +0.88(+2.98%) |
Feb 23, 2024 | 30.56 | 30.56 | 29.11 | 29.68 | 9,901 | +0.27(+0.91%) |
Feb 22, 2024 | 29.58 | 30.34 | 29.19 | 29.42 | 24,862 | -0.04(-0.14%) |
Feb 21, 2024 | 30.49 | 30.89 | 29.13 | 29.46 | 42,571 | -0.99(-3.26%) |
Feb 20, 2024 | 28.64 | 31.11 | 28.40 | 30.45 | 63,962 | +1.45(+5.00%) |
Feb 16, 2024 | 30.06 | 30.33 | 29.00 | 29.00 | 26,961 | -1.45(-4.77%) |
Feb 15, 2024 | 29.28 | 30.52 | 28.76 | 30.45 | 60,198 | +1.46(+5.04%) |
Feb 14, 2024 | 28.45 | 29.19 | 27.81 | 28.99 | 35,524 | +1.16(+4.18%) |
Feb 13, 2024 | 28.54 | 28.54 | 27.24 | 27.83 | 41,609 | -1.98(-6.64%) |
Feb 12, 2024 | 27.83 | 30.10 | 27.83 | 29.80 | 41,075 | +1.73(+6.16%) |
Feb 09, 2024 | 27.40 | 28.29 | 27.32 | 28.07 | 15,165 | +0.90(+3.33%) |
Feb 08, 2024 | 26.83 | 27.33 | 26.81 | 27.17 | 15,472 | +0.45(+1.67%) |
Feb 07, 2024 | 27.39 | 27.39 | 26.66 | 26.72 | 13,543 | -0.67(-2.43%) |
Feb 06, 2024 | 27.10 | 27.81 | 27.03 | 27.39 | 17,278 | +0.48(+1.77%) |
Feb 05, 2024 | 28.45 | 28.45 | 26.50 | 26.91 | 27,845 | -1.36(-4.82%) |
Feb 02, 2024 | 27.96 | 29.06 | 27.73 | 28.27 | 24,146 | +0.15(+0.53%) |
Feb 01, 2024 | 27.73 | 28.16 | 27.40 | 28.12 | 12,132 | +0.32(+1.14%) |
Jan 31, 2024 | 27.66 | 29.15 | 27.49 | 27.81 | 41,138 | +0.04(+0.14%) |
Jan 30, 2024 | 27.93 | 28.39 | 27.42 | 27.77 | 15,473 | -0.07(-0.25%) |
Jan 29, 2024 | 27.15 | 28.17 | 26.86 | 27.84 | 20,004 | +0.53(+1.93%) |
Jan 26, 2024 | 27.68 | 27.69 | 27.04 | 27.31 | 17,614 | -0.02(-0.07%) |
Jan 25, 2024 | 28.12 | 28.12 | 27.11 | 27.33 | 18,879 | -0.32(-1.15%) |
Jan 24, 2024 | 28.07 | 28.40 | 27.30 | 27.65 | 22,126 | -0.15(-0.54%) |
Jan 23, 2024 | 28.59 | 28.84 | 27.79 | 27.80 | 28,035 | -0.37(-1.31%) |
Jan 22, 2024 | 26.88 | 28.16 | 26.88 | 28.16 | 24,974 | +1.62(+6.10%) |
Jan 19, 2024 | 26.19 | 26.59 | 25.64 | 26.54 | 20,232 | +0.41(+1.56%) |
Jan 18, 2024 | 26.26 | 26.47 | 25.88 | 26.14 | 23,122 | +0.03(+0.11%) |
Jan 17, 2024 | 25.60 | 26.27 | 25.60 | 26.11 | 19,301 | -0.08(-0.30%) |
Jan 16, 2024 | 25.84 | 26.40 | 25.57 | 26.19 | 23,499 | +0.12(+0.46%) |
Jan 12, 2024 | 26.61 | 26.61 | 25.85 | 26.07 | 22,154 | -0.20(-0.76%) |
Jan 11, 2024 | 26.00 | 26.55 | 25.63 | 26.27 | 25,442 | -0.04(-0.15%) |
Jan 10, 2024 | 27.30 | 27.30 | 25.78 | 26.31 | 23,965 | +0.10(+0.38%) |
Jan 09, 2024 | 26.12 | 26.71 | 26.10 | 26.21 | 28,931 | -0.25(-0.94%) |
Jan 08, 2024 | 26.13 | 26.73 | 26.13 | 26.45 | 36,926 | -0.03(-0.11%) |
Jan 05, 2024 | 26.86 | 27.19 | 26.18 | 26.48 | 72,597 | -0.43(-1.59%) |
Jan 04, 2024 | 27.33 | 27.33 | 26.69 | 26.91 | 61,878 | -0.33(-1.20%) |
Jan 03, 2024 | 28.44 | 28.48 | 27.23 | 27.24 | 70,857 | -1.56(-5.42%) |