Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.97 | 35.39 | 34.76 | 35.37 | 554,255 | +0.50(+1.43%) |
May 30, 2024 | 34.87 | 35.15 | 34.76 | 34.87 | 419,420 | +0.23(+0.66%) |
May 29, 2024 | 34.61 | 34.94 | 34.34 | 34.64 | 584,923 | -0.34(-0.97%) |
May 28, 2024 | 35.35 | 35.78 | 34.82 | 34.98 | 409,545 | -0.21(-0.60%) |
May 24, 2024 | 35.19 | 35.22 | 34.79 | 35.19 | 468,446 | +0.35(+1.00%) |
May 23, 2024 | 35.37 | 35.37 | 34.48 | 34.84 | 508,284 | -0.61(-1.72%) |
May 22, 2024 | 35.58 | 35.96 | 35.26 | 35.45 | 589,421 | -0.16(-0.45%) |
May 21, 2024 | 35.43 | 35.79 | 35.13 | 35.61 | 510,552 | +0.14(+0.39%) |
May 20, 2024 | 35.89 | 36.07 | 35.32 | 35.47 | 524,378 | -0.44(-1.23%) |
May 17, 2024 | 36.12 | 36.13 | 35.74 | 35.91 | 510,821 | -0.06(-0.17%) |
May 16, 2024 | 36.63 | 36.74 | 35.95 | 35.97 | 424,527 | -0.62(-1.69%) |
May 15, 2024 | 36.92 | 37.03 | 36.41 | 36.59 | 574,494 | -0.22(-0.60%) |
May 14, 2024 | 36.65 | 36.96 | 36.41 | 36.81 | 686,676 | +0.55(+1.52%) |
May 13, 2024 | 36.39 | 36.64 | 36.08 | 36.26 | 554,078 | +0.11(+0.30%) |
May 10, 2024 | 36.79 | 36.94 | 36.14 | 36.15 | 491,468 | -0.50(-1.36%) |
May 09, 2024 | 36.25 | 36.89 | 36.25 | 36.65 | 583,669 | +0.53(+1.47%) |
May 08, 2024 | 35.74 | 36.26 | 35.51 | 36.12 | 695,019 | +0.18(+0.50%) |
May 07, 2024 | 35.85 | 36.03 | 35.60 | 35.94 | 857,774 | -0.01(-0.03%) |
May 06, 2024 | 34.85 | 35.97 | 34.85 | 35.95 | 1,074,358 | +1.30(+3.75%) |
May 03, 2024 | 34.50 | 35.02 | 33.76 | 34.65 | 1,038,046 | +0.63(+1.85%) |
May 02, 2024 | 32.51 | 34.17 | 31.35 | 34.02 | 2,405,386 | +3.26(+10.60%) |
May 01, 2024 | 30.72 | 31.28 | 30.57 | 30.76 | 723,862 | +0.07(+0.23%) |
Apr 30, 2024 | 31.11 | 31.23 | 30.64 | 30.69 | 800,303 | -0.59(-1.89%) |
Apr 29, 2024 | 31.29 | 31.40 | 31.16 | 31.28 | 646,466 | +0.23(+0.74%) |
Apr 26, 2024 | 30.59 | 31.51 | 30.31 | 31.05 | 808,892 | +0.36(+1.17%) |
Apr 25, 2024 | 30.83 | 31.03 | 30.53 | 30.69 | 429,914 | -0.23(-0.74%) |
Apr 24, 2024 | 31.04 | 31.15 | 30.82 | 30.92 | 441,483 | -0.13(-0.42%) |
Apr 23, 2024 | 30.82 | 31.30 | 30.80 | 31.05 | 560,097 | +0.23(+0.75%) |
Apr 22, 2024 | 30.77 | 30.85 | 30.35 | 30.82 | 629,375 | +0.35(+1.15%) |
Apr 19, 2024 | 29.90 | 30.77 | 29.90 | 30.47 | 708,822 | +0.46(+1.53%) |
Apr 18, 2024 | 29.65 | 30.12 | 29.65 | 30.01 | 674,318 | +0.42(+1.42%) |
Apr 17, 2024 | 30.08 | 30.10 | 29.41 | 29.59 | 514,311 | -0.36(-1.20%) |
Apr 16, 2024 | 30.15 | 30.41 | 29.93 | 29.95 | 659,055 | -0.26(-0.86%) |
Apr 15, 2024 | 30.45 | 30.56 | 30.20 | 30.21 | 737,283 | -0.11(-0.36%) |
Apr 12, 2024 | 30.23 | 30.59 | 30.23 | 30.32 | 529,488 | -0.12(-0.39%) |
Apr 11, 2024 | 30.31 | 30.84 | 30.11 | 30.44 | 894,237 | +0.18(+0.59%) |
Apr 10, 2024 | 30.61 | 30.61 | 29.95 | 30.26 | 830,393 | -0.75(-2.42%) |
Apr 09, 2024 | 30.95 | 31.12 | 30.64 | 31.01 | 1,064,403 | +0.08(+0.26%) |
Apr 08, 2024 | 30.78 | 30.94 | 30.71 | 30.93 | 498,780 | +0.18(+0.59%) |
Apr 05, 2024 | 30.81 | 31.09 | 30.45 | 30.75 | 680,375 | -0.06(-0.19%) |
Apr 04, 2024 | 31.65 | 31.68 | 30.79 | 30.81 | 764,959 | -0.51(-1.63%) |
Apr 03, 2024 | 31.52 | 31.70 | 31.14 | 31.32 | 929,494 | -0.49(-1.54%) |
Apr 02, 2024 | 31.76 | 32.03 | 31.70 | 31.81 | 668,432 | -0.23(-0.72%) |
Apr 01, 2024 | 32.61 | 32.77 | 31.95 | 32.04 | 610,091 | -0.54(-1.66%) |
Mar 28, 2024 | 32.61 | 32.83 | 32.28 | 32.58 | 678,796 | +0.27(+0.84%) |
Mar 27, 2024 | 31.98 | 32.36 | 31.88 | 32.31 | 718,583 | +0.62(+1.96%) |
Mar 26, 2024 | 31.94 | 32.06 | 31.65 | 31.69 | 623,639 | -0.11(-0.35%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.71 | 31.80 | 601,302 | -0.15(-0.47%) |
Mar 22, 2024 | 31.73 | 32.00 | 31.34 | 31.95 | 754,880 | +0.29(+0.92%) |
Mar 21, 2024 | 31.20 | 31.93 | 31.00 | 31.66 | 978,645 | +0.47(+1.51%) |
Mar 20, 2024 | 30.55 | 31.24 | 30.46 | 31.19 | 554,699 | +0.46(+1.50%) |
Mar 19, 2024 | 30.44 | 30.80 | 30.30 | 30.73 | 542,308 | +0.36(+1.19%) |
Mar 18, 2024 | 30.60 | 31.13 | 30.22 | 30.37 | 1,134,608 | -0.30(-0.98%) |
Mar 15, 2024 | 30.40 | 30.69 | 30.20 | 30.67 | 1,302,741 | +0.24(+0.79%) |
Mar 14, 2024 | 31.85 | 31.94 | 30.20 | 30.43 | 842,208 | -1.47(-4.61%) |
Mar 13, 2024 | 31.55 | 32.29 | 31.55 | 31.90 | 786,033 | +0.24(+0.76%) |
Mar 12, 2024 | 31.55 | 31.71 | 31.46 | 31.66 | 690,483 | +0.01(+0.03%) |
Mar 11, 2024 | 31.53 | 31.76 | 31.14 | 31.65 | 658,451 | +0.15(+0.48%) |
Mar 08, 2024 | 31.61 | 32.03 | 31.17 | 31.50 | 615,853 | +0.09(+0.29%) |
Mar 07, 2024 | 30.80 | 31.50 | 30.70 | 31.41 | 1,242,197 | +0.87(+2.85%) |
Mar 06, 2024 | 30.12 | 30.64 | 30.11 | 30.54 | 717,878 | +0.39(+1.29%) |
Mar 05, 2024 | 30.74 | 30.95 | 30.12 | 30.15 | 938,038 | -0.62(-2.01%) |
Mar 04, 2024 | 31.22 | 31.59 | 30.75 | 30.77 | 877,462 | -0.37(-1.19%) |
Mar 01, 2024 | 31.20 | 31.58 | 30.86 | 31.14 | 1,140,695 | -0.22(-0.70%) |
Feb 29, 2024 | 31.59 | 31.71 | 30.45 | 31.36 | 1,530,575 | +0.24(+0.77%) |
Feb 28, 2024 | 30.20 | 31.79 | 29.67 | 31.12 | 2,213,871 | -1.91(-5.78%) |
Feb 27, 2024 | 32.99 | 33.15 | 32.78 | 33.03 | 1,006,932 | +0.16(+0.49%) |
Feb 26, 2024 | 32.90 | 33.12 | 32.60 | 32.87 | 998,056 | -0.11(-0.33%) |
Feb 23, 2024 | 32.68 | 33.36 | 32.31 | 32.98 | 674,866 | +0.49(+1.51%) |
Feb 22, 2024 | 32.51 | 32.72 | 32.13 | 32.49 | 676,154 | -0.04(-0.12%) |
Feb 21, 2024 | 32.24 | 32.53 | 32.02 | 32.53 | 653,761 | +0.24(+0.74%) |
Feb 20, 2024 | 32.80 | 32.98 | 32.23 | 32.29 | 676,403 | -0.85(-2.56%) |
Feb 16, 2024 | 33.05 | 33.66 | 32.97 | 33.14 | 704,886 | -0.04(-0.12%) |
Feb 15, 2024 | 33.71 | 33.88 | 33.08 | 33.18 | 909,960 | -0.46(-1.37%) |
Feb 14, 2024 | 33.44 | 33.65 | 33.03 | 33.64 | 1,227,939 | +0.54(+1.63%) |
Feb 13, 2024 | 32.82 | 33.76 | 32.69 | 33.10 | 781,176 | -0.51(-1.52%) |
Feb 12, 2024 | 33.02 | 33.65 | 32.87 | 33.61 | 807,237 | +0.56(+1.69%) |
Feb 09, 2024 | 32.66 | 33.19 | 32.56 | 33.05 | 709,987 | +0.57(+1.75%) |
Feb 08, 2024 | 32.18 | 32.67 | 32.03 | 32.48 | 1,662,938 | +0.45(+1.40%) |
Feb 07, 2024 | 32.33 | 32.33 | 31.75 | 32.03 | 537,646 | -0.34(-1.05%) |
Feb 06, 2024 | 32.28 | 32.60 | 32.11 | 32.37 | 453,734 | -0.03(-0.09%) |
Feb 05, 2024 | 32.69 | 32.73 | 32.34 | 32.40 | 521,945 | -0.65(-1.97%) |
Feb 02, 2024 | 32.98 | 33.18 | 32.54 | 33.05 | 502,675 | -0.12(-0.36%) |
Feb 01, 2024 | 32.79 | 33.18 | 32.49 | 33.17 | 479,324 | +0.41(+1.25%) |
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 636,131 | -0.72(-2.15%) |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 519,179 | -0.12(-0.36%) |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 663,160 | +0.17(+0.51%) |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 408,618 | +0.09(+0.27%) |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 341,380 | -0.04(-0.12%) |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 657,202 | +0.25(+0.75%) |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 422,244 | -0.09(-0.27%) |
Jan 22, 2024 | 33.42 | 33.63 | 33.09 | 33.22 | 969,081 | -0.11(-0.33%) |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 324,002 | +0.17(+0.51%) |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 343,719 | +0.42(+1.28%) |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 536,812 | -0.15(-0.46%) |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 440,315 | +0.04(+0.12%) |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 396,829 | +0.06(+0.18%) |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 727,239 | -0.12(-0.36%) |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 409,890 | +0.15(+0.46%) |
Jan 09, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 467,350 | -0.21(-0.64%) |
Jan 08, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 567,411 | -0.06(-0.18%) |
Jan 05, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 500,311 | -0.48(-1.43%) |
Jan 04, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 512,003 | +0.31(+0.93%) |
Jan 03, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 634,053 | -0.90(-2.64%) |