Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.20 | 40.00 | 38.18 | 38.89 | 2,092,334 | -0.02(-0.05%) |
May 30, 2024 | 40.25 | 40.71 | 38.21 | 38.91 | 1,650,772 | -1.68(-4.14%) |
May 29, 2024 | 40.37 | 42.61 | 40.01 | 40.59 | 1,406,987 | +0.05(+0.12%) |
May 28, 2024 | 40.74 | 41.39 | 40.18 | 40.54 | 875,733 | +0.29(+0.72%) |
May 24, 2024 | 40.01 | 40.71 | 39.77 | 40.25 | 536,769 | +0.87(+2.21%) |
May 23, 2024 | 40.80 | 40.96 | 38.70 | 39.38 | 1,016,045 | -0.50(-1.25%) |
May 22, 2024 | 40.91 | 41.33 | 39.62 | 39.88 | 952,412 | -0.74(-1.82%) |
May 21, 2024 | 39.54 | 41.62 | 39.50 | 40.62 | 1,587,718 | +0.41(+1.02%) |
May 20, 2024 | 40.07 | 40.59 | 39.48 | 40.21 | 825,114 | +0.26(+0.65%) |
May 17, 2024 | 39.92 | 40.82 | 39.77 | 39.95 | 817,472 | +0.11(+0.28%) |
May 16, 2024 | 39.93 | 40.76 | 39.79 | 39.84 | 906,281 | -0.12(-0.30%) |
May 15, 2024 | 39.92 | 40.37 | 38.52 | 39.96 | 1,170,299 | +0.56(+1.42%) |
May 14, 2024 | 38.75 | 40.13 | 38.51 | 39.40 | 1,158,889 | +0.76(+1.97%) |
May 13, 2024 | 39.60 | 39.87 | 38.57 | 38.64 | 1,028,110 | -0.95(-2.40%) |
May 10, 2024 | 39.28 | 40.04 | 39.09 | 39.59 | 1,106,747 | +0.59(+1.51%) |
May 09, 2024 | 40.92 | 41.11 | 38.37 | 39.00 | 1,741,355 | -1.85(-4.53%) |
May 08, 2024 | 39.73 | 41.36 | 39.51 | 40.85 | 1,609,420 | +1.04(+2.61%) |
May 07, 2024 | 39.88 | 40.19 | 39.42 | 39.81 | 1,151,956 | +0.10(+0.25%) |
May 06, 2024 | 39.48 | 39.92 | 39.02 | 39.71 | 1,180,635 | +0.70(+1.79%) |
May 03, 2024 | 39.29 | 39.69 | 38.65 | 39.01 | 1,399,483 | +0.33(+0.85%) |
May 02, 2024 | 38.36 | 38.76 | 36.75 | 38.68 | 2,295,301 | +1.04(+2.76%) |
May 01, 2024 | 36.69 | 39.09 | 36.22 | 37.64 | 2,623,708 | +0.02(+0.05%) |
Apr 30, 2024 | 36.68 | 38.45 | 36.53 | 37.62 | 3,073,460 | +0.57(+1.54%) |
Apr 29, 2024 | 36.00 | 37.08 | 35.26 | 37.05 | 2,260,426 | +1.28(+3.58%) |
Apr 26, 2024 | 35.00 | 35.93 | 34.21 | 35.77 | 1,651,387 | +1.07(+3.08%) |
Apr 25, 2024 | 33.46 | 35.10 | 33.29 | 34.70 | 1,990,416 | +0.80(+2.36%) |
Apr 24, 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 2,790,383 | +1.26(+3.86%) |
Apr 23, 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 4,609,463 | +0.57(+1.78%) |
Apr 22, 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 2,571,763 | +1.02(+3.29%) |
Apr 19, 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 2,716,645 | -1.00(-3.12%) |
Apr 18, 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 2,575,742 | -0.81(-2.47%) |
Apr 17, 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 2,278,903 | -0.08(-0.24%) |
Apr 16, 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 2,688,977 | +0.55(+1.70%) |
Apr 15, 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 6,378,139 | -0.25(-0.77%) |
Apr 12, 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 3,547,413 | -2.36(-6.74%) |
Apr 11, 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 3,820,685 | +1.77(+5.33%) |
Apr 10, 2024 | 33.89 | 35.15 | 33.13 | 33.23 | 4,335,525 | -1.53(-4.40%) |
Apr 09, 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 4,609,191 | +0.90(+2.66%) |
Apr 08, 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 5,828,850 | +1.32(+4.06%) |
Apr 05, 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 3,463,365 | -0.52(-1.57%) |
Apr 04, 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 7,780,920 | +1.58(+5.02%) |
Apr 03, 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 5,528,499 | +3.29(+11.67%) |
Apr 02, 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 2,789,319 | -1.18(-4.02%) |
Apr 01, 2024 | 28.52 | 30.84 | 27.75 | 29.37 | 8,085,359 | +1.88(+6.84%) |
Mar 28, 2024 | 28.10 | 27.50 | 27.49 | 27.49 | 5,840,942 | -0.37(-1.33%) |
Mar 27, 2024 | 26.17 | 28.42 | 25.78 | 27.86 | 8,999,901 | +2.69(+10.69%) |
Mar 26, 2024 | 23.24 | 25.60 | 23.17 | 25.17 | 3,750,465 | +2.90(+13.02%) |
Mar 25, 2024 | 22.70 | 22.88 | 22.13 | 22.27 | 803,812 | -0.65(-2.84%) |
Mar 22, 2024 | 22.90 | 23.33 | 22.74 | 22.92 | 761,344 | -0.13(-0.56%) |
Mar 21, 2024 | 22.98 | 23.46 | 22.75 | 23.05 | 888,781 | +0.67(+2.99%) |
Mar 20, 2024 | 22.22 | 22.73 | 21.56 | 22.38 | 781,887 | -0.04(-0.18%) |
Mar 19, 2024 | 22.06 | 22.71 | 21.64 | 22.42 | 840,272 | -0.11(-0.49%) |
Mar 18, 2024 | 23.14 | 23.26 | 22.01 | 22.53 | 1,059,781 | -0.32(-1.40%) |
Mar 15, 2024 | 21.86 | 22.89 | 21.77 | 22.85 | 1,556,427 | +0.41(+1.83%) |
Mar 14, 2024 | 23.32 | 23.32 | 22.01 | 22.44 | 1,240,204 | -0.71(-3.07%) |
Mar 13, 2024 | 23.20 | 23.68 | 22.75 | 23.15 | 903,697 | -0.19(-0.81%) |
Mar 12, 2024 | 22.52 | 23.41 | 22.04 | 23.34 | 798,063 | +0.77(+3.41%) |
Mar 11, 2024 | 23.17 | 23.48 | 22.48 | 22.57 | 905,933 | -0.78(-3.34%) |
Mar 08, 2024 | 23.99 | 24.57 | 23.32 | 23.35 | 1,896,295 | -0.36(-1.52%) |
Mar 07, 2024 | 23.58 | 24.04 | 23.16 | 23.71 | 1,255,178 | +0.39(+1.67%) |
Mar 06, 2024 | 22.38 | 23.48 | 22.21 | 23.32 | 1,182,392 | +1.50(+6.87%) |
Mar 05, 2024 | 21.50 | 21.91 | 21.48 | 21.82 | 914,375 | -0.02(-0.09%) |
Mar 04, 2024 | 22.69 | 22.70 | 21.70 | 21.84 | 1,003,445 | -0.46(-2.06%) |
Mar 01, 2024 | 21.42 | 22.34 | 21.07 | 22.30 | 1,680,570 | +1.10(+5.19%) |
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 1,108,084 | +0.68(+3.31%) |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 683,958 | +0.17(+0.84%) |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 1,008,998 | -0.31(-1.50%) |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 826,203 | +0.36(+1.77%) |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 1,164,255 | -0.53(-2.54%) |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 1,480,152 | +0.73(+3.63%) |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 623,410 | +0.02(+0.10%) |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 772,405 | +0.16(+0.80%) |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 941,358 | -0.02(-0.10%) |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 960,951 | -0.32(-1.58%) |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 1,078,398 | +0.98(+5.08%) |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 3,051,034 | -1.73(-8.23%) |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 1,179,873 | +0.01(+0.05%) |
Feb 09, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 773,224 | +0.74(+3.65%) |
Feb 08, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 909,624 | +0.43(+2.17%) |
Feb 07, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 646,253 | +0.36(+1.85%) |
Feb 06, 2024 | 19.30 | 19.55 | 18.92 | 19.47 | 584,306 | +0.15(+0.78%) |
Feb 05, 2024 | 19.30 | 19.55 | 18.71 | 19.32 | 743,998 | -0.06(-0.31%) |
Feb 02, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 630,261 | -0.39(-1.97%) |
Feb 01, 2024 | 19.96 | 20.07 | 19.41 | 19.77 | 867,385 | -0.07(-0.35%) |
Jan 31, 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 1,151,957 | -0.93(-4.48%) |
Jan 30, 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 753,717 | -0.58(-2.72%) |
Jan 29, 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 553,952 | +0.76(+3.69%) |
Jan 26, 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 739,875 | -0.67(-3.15%) |
Jan 25, 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 641,326 | -0.66(-3.01%) |
Jan 24, 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 1,269,420 | -0.43(-1.92%) |
Jan 23, 2024 | 22.44 | 22.65 | 22.02 | 22.35 | 1,049,170 | +0.31(+1.41%) |
Jan 22, 2024 | 21.51 | 22.07 | 21.37 | 22.04 | 1,427,078 | +0.84(+3.96%) |
Jan 19, 2024 | 20.02 | 21.38 | 19.91 | 21.20 | 1,507,750 | +1.35(+6.80%) |
Jan 18, 2024 | 19.05 | 19.86 | 18.99 | 19.85 | 2,240,412 | +1.37(+7.41%) |
Jan 17, 2024 | 18.22 | 18.65 | 18.16 | 18.48 | 1,941,581 | -0.07(-0.38%) |
Jan 16, 2024 | 18.80 | 18.80 | 18.36 | 18.55 | 1,460,804 | -0.51(-2.68%) |
Jan 12, 2024 | 20.18 | 20.35 | 19.05 | 19.06 | 703,987 | -0.94(-4.70%) |
Jan 11, 2024 | 20.50 | 20.75 | 19.91 | 20.00 | 774,454 | -0.60(-2.91%) |
Jan 10, 2024 | 20.79 | 20.92 | 20.17 | 20.60 | 859,214 | -0.34(-1.62%) |
Jan 09, 2024 | 20.81 | 21.23 | 20.69 | 20.94 | 828,452 | -0.10(-0.48%) |
Jan 08, 2024 | 20.62 | 21.15 | 20.45 | 21.04 | 923,368 | +0.57(+2.78%) |
Jan 05, 2024 | 20.36 | 20.55 | 20.07 | 20.47 | 909,211 | +0.07(+0.34%) |
Jan 04, 2024 | 20.03 | 20.56 | 19.87 | 20.40 | 1,073,106 | -0.06(-0.29%) |
Jan 03, 2024 | 21.15 | 21.15 | 20.18 | 20.46 | 2,062,252 | -1.18(-5.45%) |