Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.99 | 32.49 | 31.94 | 32.44 | 736,581 | +0.59(+1.85%) |
May 30, 2024 | 31.61 | 31.90 | 31.34 | 31.85 | 371,435 | +0.72(+2.31%) |
May 29, 2024 | 31.95 | 31.95 | 31.02 | 31.13 | 475,304 | -1.00(-3.11%) |
May 28, 2024 | 32.75 | 32.87 | 32.03 | 32.13 | 381,975 | -0.58(-1.77%) |
May 24, 2024 | 32.92 | 32.99 | 32.44 | 32.71 | 300,061 | +0.05(+0.15%) |
May 23, 2024 | 33.56 | 33.56 | 32.61 | 32.66 | 333,428 | -0.91(-2.71%) |
May 22, 2024 | 34.13 | 34.16 | 33.43 | 33.57 | 276,064 | -0.54(-1.58%) |
May 21, 2024 | 34.07 | 34.38 | 33.99 | 34.11 | 285,014 | +0.01(+0.03%) |
May 20, 2024 | 35.06 | 35.06 | 34.09 | 34.10 | 382,505 | -0.92(-2.63%) |
May 17, 2024 | 34.92 | 35.23 | 34.66 | 35.02 | 336,110 | +0.35(+1.01%) |
May 16, 2024 | 34.62 | 34.83 | 34.58 | 34.67 | 285,177 | -0.12(-0.34%) |
May 15, 2024 | 34.83 | 34.99 | 34.43 | 34.79 | 349,255 | +0.31(+0.90%) |
May 14, 2024 | 34.56 | 34.66 | 34.13 | 34.48 | 371,063 | +0.32(+0.94%) |
May 13, 2024 | 34.71 | 34.89 | 34.15 | 34.16 | 420,830 | -0.25(-0.73%) |
May 10, 2024 | 34.41 | 34.49 | 33.94 | 34.41 | 321,606 | +0.14(+0.41%) |
May 09, 2024 | 34.04 | 34.31 | 33.76 | 34.27 | 336,881 | +0.37(+1.09%) |
May 08, 2024 | 33.62 | 34.02 | 33.51 | 33.90 | 275,987 | -0.02(-0.06%) |
May 07, 2024 | 34.12 | 34.44 | 33.58 | 33.92 | 506,765 | -0.10(-0.29%) |
May 06, 2024 | 34.11 | 34.36 | 33.93 | 34.02 | 353,228 | +0.06(+0.18%) |
May 03, 2024 | 34.27 | 34.40 | 33.84 | 33.96 | 250,378 | +0.14(+0.41%) |
May 02, 2024 | 33.68 | 33.86 | 33.33 | 33.82 | 381,055 | +0.55(+1.65%) |
May 01, 2024 | 32.80 | 33.84 | 32.80 | 33.27 | 530,872 | +0.81(+2.50%) |
Apr 30, 2024 | 32.44 | 32.85 | 32.14 | 32.46 | 683,958 | -0.15(-0.46%) |
Apr 29, 2024 | 33.49 | 33.59 | 32.59 | 32.61 | 518,277 | -0.74(-2.22%) |
Apr 26, 2024 | 33.06 | 33.62 | 32.88 | 33.35 | 755,761 | -0.01(-0.03%) |
Apr 25, 2024 | 34.52 | 34.52 | 33.08 | 33.36 | 606,857 | -1.40(-4.03%) |
Apr 24, 2024 | 33.99 | 34.78 | 33.93 | 34.76 | 481,170 | +0.18(+0.52%) |
Apr 23, 2024 | 34.29 | 34.86 | 34.25 | 34.58 | 354,140 | +0.15(+0.44%) |
Apr 22, 2024 | 34.10 | 34.78 | 33.81 | 34.43 | 424,199 | +0.26(+0.76%) |
Apr 19, 2024 | 32.95 | 34.21 | 32.95 | 34.17 | 625,053 | +1.05(+3.17%) |
Apr 18, 2024 | 32.59 | 33.31 | 32.59 | 33.12 | 532,261 | +0.55(+1.69%) |
Apr 17, 2024 | 32.71 | 32.97 | 32.53 | 32.57 | 373,219 | +0.10(+0.31%) |
Apr 16, 2024 | 32.69 | 32.83 | 32.20 | 32.47 | 308,842 | -0.44(-1.34%) |
Apr 15, 2024 | 33.13 | 33.47 | 32.58 | 32.91 | 654,121 | -0.21(-0.63%) |
Apr 12, 2024 | 32.87 | 33.21 | 32.77 | 33.12 | 332,315 | -0.13(-0.39%) |
Apr 11, 2024 | 33.47 | 33.48 | 32.74 | 33.25 | 492,780 | +0.10(+0.30%) |
Apr 10, 2024 | 33.99 | 33.99 | 32.83 | 33.15 | 609,068 | -1.67(-4.80%) |
Apr 09, 2024 | 34.88 | 35.02 | 34.62 | 34.82 | 351,743 | +0.17(+0.49%) |
Apr 08, 2024 | 34.29 | 34.83 | 34.14 | 34.65 | 299,227 | +0.59(+1.73%) |
Apr 05, 2024 | 33.88 | 34.27 | 33.71 | 34.06 | 297,962 | +0.02(+0.06%) |
Apr 04, 2024 | 34.64 | 34.81 | 33.92 | 34.04 | 350,166 | -0.18(-0.53%) |
Apr 03, 2024 | 34.11 | 34.51 | 34.06 | 34.22 | 374,890 | -0.12(-0.35%) |
Apr 02, 2024 | 34.71 | 34.90 | 34.23 | 34.34 | 453,867 | -0.81(-2.30%) |
Apr 01, 2024 | 35.73 | 36.08 | 34.92 | 35.15 | 472,151 | -0.64(-1.79%) |
Mar 28, 2024 | 35.34 | 35.96 | 35.18 | 35.79 | 577,764 | +0.42(+1.19%) |
Mar 27, 2024 | 34.01 | 35.40 | 34.00 | 35.37 | 494,538 | +1.51(+4.46%) |
Mar 26, 2024 | 34.37 | 34.37 | 33.84 | 33.86 | 320,937 | -0.28(-0.82%) |
Mar 25, 2024 | 34.16 | 34.49 | 33.95 | 34.14 | 262,587 | +0.08(+0.23%) |
Mar 22, 2024 | 34.71 | 34.71 | 33.92 | 34.06 | 404,037 | -0.63(-1.82%) |
Mar 21, 2024 | 34.57 | 35.04 | 34.52 | 34.69 | 472,699 | +0.19(+0.55%) |
Mar 20, 2024 | 33.08 | 34.76 | 33.08 | 34.50 | 547,773 | +1.17(+3.51%) |
Mar 19, 2024 | 33.07 | 33.64 | 33.07 | 33.33 | 361,769 | +0.23(+0.69%) |
Mar 18, 2024 | 33.51 | 33.56 | 33.06 | 33.10 | 521,333 | -0.40(-1.19%) |
Mar 15, 2024 | 32.94 | 33.81 | 32.94 | 33.50 | 2,507,461 | +0.31(+0.93%) |
Mar 14, 2024 | 34.26 | 34.26 | 32.92 | 33.19 | 698,297 | -1.14(-3.32%) |
Mar 13, 2024 | 34.16 | 34.70 | 34.08 | 34.33 | 751,130 | -0.06(-0.17%) |
Mar 12, 2024 | 35.03 | 35.03 | 34.23 | 34.39 | 606,748 | -0.95(-2.69%) |
Mar 11, 2024 | 35.00 | 35.64 | 34.97 | 35.34 | 600,496 | +0.35(+1.00%) |
Mar 08, 2024 | 35.35 | 35.60 | 34.80 | 34.99 | 406,926 | -0.06(-0.17%) |
Mar 07, 2024 | 35.17 | 35.42 | 34.87 | 35.05 | 395,774 | +0.32(+0.92%) |
Mar 06, 2024 | 34.72 | 35.30 | 33.94 | 34.73 | 490,799 | -0.01(-0.03%) |
Mar 05, 2024 | 33.39 | 34.80 | 33.39 | 34.74 | 563,763 | +1.23(+3.66%) |
Mar 04, 2024 | 34.12 | 34.41 | 33.42 | 33.51 | 628,659 | -0.31(-0.91%) |
Mar 01, 2024 | 34.05 | 34.12 | 33.40 | 33.82 | 468,662 | -0.50(-1.47%) |
Feb 29, 2024 | 34.43 | 34.72 | 34.08 | 34.32 | 470,510 | +0.61(+1.82%) |
Feb 28, 2024 | 33.73 | 34.08 | 33.65 | 33.71 | 294,408 | -0.34(-0.99%) |
Feb 27, 2024 | 34.08 | 34.43 | 33.74 | 34.05 | 404,002 | +0.07(+0.20%) |
Feb 26, 2024 | 33.87 | 34.35 | 33.64 | 33.98 | 565,448 | -0.08(-0.23%) |
Feb 23, 2024 | 34.06 | 34.44 | 33.72 | 34.06 | 407,945 | +0.06(+0.17%) |
Feb 22, 2024 | 33.96 | 34.11 | 33.62 | 34.00 | 466,763 | -0.13(-0.38%) |
Feb 21, 2024 | 34.32 | 34.40 | 33.90 | 34.13 | 489,031 | -0.30(-0.86%) |
Feb 20, 2024 | 34.39 | 34.93 | 34.31 | 34.42 | 373,601 | -0.47(-1.36%) |
Feb 16, 2024 | 35.13 | 35.24 | 34.68 | 34.90 | 396,105 | -0.54(-1.54%) |
Feb 15, 2024 | 34.16 | 35.55 | 34.16 | 35.44 | 639,197 | +1.52(+4.49%) |
Feb 14, 2024 | 33.81 | 34.01 | 33.29 | 33.92 | 523,408 | +0.49(+1.48%) |
Feb 13, 2024 | 34.06 | 34.27 | 33.03 | 33.42 | 763,982 | -1.76(-5.01%) |
Feb 12, 2024 | 34.89 | 35.66 | 34.71 | 35.19 | 635,304 | +0.30(+0.85%) |
Feb 09, 2024 | 34.32 | 34.94 | 33.91 | 34.89 | 511,067 | +0.61(+1.79%) |
Feb 08, 2024 | 34.09 | 34.38 | 33.90 | 34.27 | 644,152 | +0.16(+0.46%) |
Feb 07, 2024 | 34.27 | 34.56 | 33.52 | 34.12 | 576,425 | -0.08(-0.23%) |
Feb 06, 2024 | 34.50 | 34.95 | 34.00 | 34.20 | 460,415 | -0.41(-1.17%) |
Feb 05, 2024 | 34.90 | 34.91 | 34.27 | 34.60 | 983,987 | -0.66(-1.88%) |
Feb 02, 2024 | 34.71 | 35.82 | 34.53 | 35.26 | 737,598 | -0.08(-0.22%) |
Feb 01, 2024 | 35.62 | 36.21 | 34.17 | 35.34 | 886,889 | -0.13(-0.36%) |
Jan 31, 2024 | 36.56 | 36.88 | 35.26 | 35.47 | 1,432,275 | -1.78(-4.78%) |
Jan 30, 2024 | 37.04 | 37.38 | 36.83 | 37.25 | 598,646 | +0.08(+0.21%) |
Jan 29, 2024 | 36.89 | 37.18 | 36.42 | 37.17 | 593,405 | +0.78(+2.15%) |
Jan 26, 2024 | 37.45 | 37.45 | 36.13 | 36.39 | 522,620 | -0.18(-0.49%) |
Jan 25, 2024 | 37.04 | 37.16 | 36.13 | 36.57 | 604,399 | -0.09(-0.24%) |
Jan 24, 2024 | 36.84 | 37.11 | 36.38 | 36.66 | 691,383 | +0.34(+0.93%) |
Jan 23, 2024 | 37.27 | 37.27 | 36.30 | 36.32 | 608,610 | -0.58(-1.58%) |
Jan 22, 2024 | 36.40 | 36.92 | 36.33 | 36.91 | 447,099 | +0.72(+2.00%) |
Jan 19, 2024 | 35.84 | 36.20 | 35.21 | 36.18 | 550,855 | +0.59(+1.67%) |
Jan 18, 2024 | 35.40 | 35.77 | 35.18 | 35.59 | 404,866 | +0.28(+0.78%) |
Jan 17, 2024 | 34.70 | 35.47 | 34.62 | 35.31 | 527,984 | +0.01(+0.03%) |
Jan 16, 2024 | 35.35 | 35.66 | 35.11 | 35.30 | 451,726 | -0.64(-1.79%) |
Jan 12, 2024 | 36.56 | 36.67 | 35.43 | 35.95 | 425,618 | -0.24(-0.66%) |
Jan 11, 2024 | 36.56 | 36.61 | 35.79 | 36.18 | 692,496 | -0.66(-1.80%) |
Jan 10, 2024 | 36.58 | 36.91 | 36.31 | 36.85 | 395,576 | +0.17(+0.46%) |
Jan 09, 2024 | 36.47 | 36.80 | 36.26 | 36.68 | 441,619 | -0.35(-0.94%) |
Jan 08, 2024 | 36.70 | 37.06 | 36.47 | 37.03 | 420,226 | +0.30(+0.81%) |
Jan 05, 2024 | 36.45 | 37.39 | 36.45 | 36.73 | 531,828 | +0.01(+0.03%) |
Jan 04, 2024 | 36.45 | 36.95 | 36.30 | 36.72 | 634,193 | +0.45(+1.23%) |
Jan 03, 2024 | 37.07 | 37.24 | 34.92 | 36.27 | 851,539 | -1.09(-2.91%) |
Jan 02, 2024 | 36.76 | 37.78 | 36.64 | 37.36 | 835,527 | +0.21(+0.56%) |
Dec 29, 2023 | 37.69 | 37.78 | 37.13 | 37.15 | 579,296 | -0.67(-1.78%) |
Dec 28, 2023 | 37.61 | 37.93 | 37.41 | 37.83 | 528,911 | +0.06(+0.16%) |
Dec 27, 2023 | 37.89 | 38.01 | 37.57 | 37.77 | 543,064 | -0.13(-0.34%) |
Dec 26, 2023 | 37.69 | 38.04 | 37.45 | 37.90 | 435,263 | +0.42(+1.11%) |
Dec 22, 2023 | 37.65 | 37.90 | 37.28 | 37.48 | 457,401 | +0.21(+0.56%) |
Dec 21, 2023 | 37.48 | 37.76 | 36.81 | 37.27 | 698,489 | +0.15(+0.40%) |
Dec 20, 2023 | 37.08 | 38.14 | 37.08 | 37.12 | 913,405 | -0.31(-0.82%) |
Dec 19, 2023 | 37.01 | 37.66 | 36.69 | 37.43 | 722,221 | +0.63(+1.72%) |
Dec 18, 2023 | 37.41 | 37.63 | 35.99 | 36.80 | 793,977 | -0.33(-0.88%) |
Dec 15, 2023 | 37.36 | 37.69 | 36.80 | 37.12 | 3,286,692 | -0.30(-0.79%) |
Dec 14, 2023 | 37.85 | 38.33 | 36.85 | 37.42 | 1,157,907 | +0.74(+2.02%) |
Dec 13, 2023 | 34.78 | 36.72 | 34.11 | 36.68 | 1,376,627 | +1.93(+5.55%) |
Dec 12, 2023 | 34.92 | 35.00 | 34.31 | 34.75 | 674,258 | -0.18(-0.51%) |
Dec 11, 2023 | 34.83 | 35.09 | 34.43 | 34.93 | 703,922 | -0.06(-0.17%) |
Dec 08, 2023 | 34.79 | 35.16 | 34.46 | 34.99 | 675,797 | +0.34(+0.97%) |
Dec 07, 2023 | 34.25 | 34.69 | 33.95 | 34.65 | 495,353 | +0.65(+1.92%) |
Dec 06, 2023 | 34.42 | 35.23 | 33.95 | 34.00 | 581,047 | -0.06(-0.17%) |
Dec 05, 2023 | 34.21 | 34.27 | 33.82 | 34.06 | 686,128 | -0.36(-1.05%) |
Dec 04, 2023 | 33.49 | 34.56 | 33.49 | 34.42 | 767,120 | +0.62(+1.82%) |
Dec 01, 2023 | 32.16 | 33.92 | 31.99 | 33.80 | 1,327,994 | +1.39(+4.29%) |
Nov 30, 2023 | 32.73 | 33.05 | 32.22 | 32.41 | 1,560,731 | -0.29(-0.90%) |
Nov 29, 2023 | 32.55 | 33.13 | 32.45 | 32.71 | 1,128,087 | +0.30(+0.94%) |
Nov 28, 2023 | 32.58 | 32.75 | 32.13 | 32.40 | 602,066 | -0.24(-0.75%) |
Nov 27, 2023 | 32.41 | 32.70 | 32.14 | 32.65 | 592,382 | -0.01(-0.03%) |
Nov 24, 2023 | 32.72 | 32.90 | 32.55 | 32.66 | 264,936 | -0.11(-0.33%) |
Nov 22, 2023 | 32.92 | 33.01 | 32.58 | 32.76 | 476,516 | +0.22(+0.66%) |
Nov 21, 2023 | 33.03 | 33.03 | 32.45 | 32.55 | 579,697 | -0.60(-1.80%) |
Nov 20, 2023 | 32.89 | 33.19 | 32.44 | 33.15 | 801,920 | +0.11(+0.33%) |
Nov 17, 2023 | 32.78 | 33.37 | 32.52 | 33.04 | 1,160,829 | +0.54(+1.66%) |
Nov 16, 2023 | 32.60 | 32.70 | 32.06 | 32.50 | 962,698 | -0.07(-0.21%) |
Nov 15, 2023 | 31.93 | 32.67 | 31.91 | 32.57 | 924,933 | +0.57(+1.77%) |
Nov 14, 2023 | 30.60 | 32.09 | 30.52 | 32.00 | 1,144,535 | +2.57(+8.75%) |
Nov 13, 2023 | 28.85 | 29.51 | 28.75 | 29.43 | 617,218 | +0.47(+1.62%) |
Nov 10, 2023 | 28.87 | 29.05 | 28.58 | 28.96 | 459,985 | +0.21(+0.72%) |
Nov 09, 2023 | 29.10 | 29.17 | 28.66 | 28.75 | 858,921 | -0.24(-0.84%) |
Nov 08, 2023 | 29.64 | 29.64 | 28.81 | 29.00 | 444,089 | -0.55(-1.86%) |
Nov 07, 2023 | 29.66 | 29.83 | 29.36 | 29.54 | 389,477 | -0.25(-0.85%) |
Nov 06, 2023 | 30.18 | 30.40 | 29.64 | 29.80 | 644,487 | -0.39(-1.30%) |
Nov 03, 2023 | 29.99 | 30.48 | 29.46 | 30.19 | 845,450 | +1.06(+3.63%) |
Nov 02, 2023 | 28.16 | 29.21 | 28.16 | 29.13 | 812,658 | +1.33(+4.79%) |
Nov 01, 2023 | 27.78 | 28.01 | 27.19 | 27.80 | 758,739 | -0.04(-0.14%) |
Oct 31, 2023 | 27.58 | 27.97 | 27.52 | 27.84 | 706,165 | +0.28(+1.03%) |
Oct 30, 2023 | 27.35 | 27.62 | 27.20 | 27.56 | 545,226 | +0.53(+1.96%) |
Oct 27, 2023 | 27.47 | 27.59 | 26.64 | 27.03 | 620,539 | -0.51(-1.87%) |
Oct 26, 2023 | 27.19 | 27.95 | 26.70 | 27.54 | 880,411 | +1.07(+4.05%) |
Oct 25, 2023 | 25.47 | 26.49 | 25.44 | 26.47 | 654,548 | +1.03(+4.04%) |
Oct 24, 2023 | 25.77 | 25.77 | 24.82 | 25.44 | 764,655 | -0.17(-0.65%) |
Oct 23, 2023 | 25.57 | 26.10 | 25.53 | 25.61 | 463,839 | -0.06(-0.23%) |
Oct 20, 2023 | 26.38 | 26.38 | 25.52 | 25.67 | 591,018 | -0.65(-2.46%) |
Oct 19, 2023 | 26.46 | 26.96 | 26.17 | 26.31 | 558,268 | -0.20(-0.74%) |
Oct 18, 2023 | 26.94 | 27.00 | 26.35 | 26.51 | 509,946 | -0.68(-2.48%) |
Oct 17, 2023 | 26.58 | 27.72 | 26.58 | 27.18 | 749,719 | +0.46(+1.72%) |
Oct 16, 2023 | 26.22 | 26.77 | 26.19 | 26.72 | 643,215 | +0.86(+3.33%) |
Oct 13, 2023 | 26.68 | 27.32 | 25.85 | 25.86 | 482,356 | -0.80(-3.01%) |
Oct 12, 2023 | 27.16 | 27.16 | 26.47 | 26.67 | 511,402 | -0.45(-1.66%) |
Oct 11, 2023 | 27.28 | 27.59 | 26.92 | 27.12 | 402,381 | -0.12(-0.43%) |
Oct 10, 2023 | 27.34 | 27.52 | 27.16 | 27.23 | 462,025 | +0.12(+0.43%) |
Oct 09, 2023 | 27.04 | 27.42 | 26.96 | 27.12 | 393,660 | -0.06(-0.22%) |
Oct 06, 2023 | 26.82 | 27.52 | 26.51 | 27.17 | 543,428 | +0.04(+0.14%) |
Oct 05, 2023 | 26.50 | 27.23 | 26.50 | 27.14 | 622,714 | +0.47(+1.76%) |
Oct 04, 2023 | 26.47 | 26.69 | 26.21 | 26.67 | 450,053 | +0.22(+0.81%) |
Oct 03, 2023 | 26.53 | 26.71 | 26.21 | 26.45 | 661,774 | -0.20(-0.73%) |
Oct 02, 2023 | 27.08 | 27.16 | 26.48 | 26.65 | 957,310 | -0.36(-1.34%) |
Sep 29, 2023 | 26.91 | 27.40 | 26.89 | 27.01 | 695,184 | +0.30(+1.14%) |
Sep 28, 2023 | 26.44 | 26.99 | 26.44 | 26.70 | 613,815 | +0.32(+1.22%) |
Sep 27, 2023 | 26.39 | 26.49 | 26.00 | 26.38 | 557,856 | +0.06(+0.22%) |
Sep 26, 2023 | 26.39 | 26.94 | 26.20 | 26.32 | 636,891 | -0.33(-1.25%) |
Sep 25, 2023 | 26.11 | 26.68 | 26.45 | 26.66 | 550,920 | +0.48(+1.83%) |
Sep 22, 2023 | 26.31 | 26.43 | 25.93 | 26.18 | 579,963 | -0.11(-0.41%) |
Sep 21, 2023 | 26.38 | 26.95 | 25.98 | 26.28 | 846,383 | -0.21(-0.78%) |
Sep 20, 2023 | 26.93 | 27.22 | 26.40 | 26.49 | 716,797 | -0.26(-0.99%) |
Sep 19, 2023 | 27.07 | 27.31 | 26.65 | 26.75 | 1,261,038 | -0.25(-0.94%) |
Sep 18, 2023 | 27.62 | 27.85 | 26.96 | 27.01 | 839,704 | -0.57(-2.06%) |
Sep 15, 2023 | 27.60 | 27.77 | 27.40 | 27.58 | 2,403,412 | -0.15(-0.53%) |
Sep 14, 2023 | 27.49 | 27.81 | 27.49 | 27.72 | 614,205 | +0.60(+2.20%) |
Sep 13, 2023 | 27.83 | 27.87 | 26.96 | 27.13 | 633,494 | -0.51(-1.84%) |
Sep 12, 2023 | 27.67 | 27.90 | 27.40 | 27.63 | 463,199 | +0.05(+0.18%) |
Sep 11, 2023 | 28.05 | 28.33 | 27.54 | 27.59 | 455,594 | -0.34(-1.23%) |
Sep 08, 2023 | 27.91 | 28.03 | 27.48 | 27.93 | 370,350 | +0.09(+0.32%) |
Sep 07, 2023 | 28.08 | 28.25 | 27.74 | 27.84 | 512,214 | -0.23(-0.84%) |
Sep 06, 2023 | 28.68 | 29.02 | 27.90 | 28.08 | 529,196 | -0.76(-2.65%) |
Sep 05, 2023 | 29.54 | 29.65 | 28.78 | 28.84 | 603,082 | -0.88(-2.96%) |