Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.73 | 32.95 | 32.39 | 32.84 | 305,403 | +0.19(+0.58%) |
May 30, 2024 | 32.76 | 33.12 | 32.48 | 32.65 | 124,200 | +0.05(+0.15%) |
May 29, 2024 | 33.20 | 33.55 | 32.36 | 32.60 | 211,652 | -0.81(-2.42%) |
May 28, 2024 | 33.31 | 33.92 | 33.04 | 33.41 | 285,233 | +0.22(+0.66%) |
May 24, 2024 | 32.40 | 33.34 | 32.24 | 33.19 | 164,334 | +0.87(+2.69%) |
May 23, 2024 | 32.00 | 32.70 | 31.94 | 32.32 | 182,360 | +0.42(+1.32%) |
May 22, 2024 | 31.68 | 31.93 | 31.50 | 31.90 | 152,506 | +0.22(+0.69%) |
May 21, 2024 | 31.21 | 31.70 | 31.16 | 31.68 | 163,184 | +0.53(+1.70%) |
May 20, 2024 | 30.45 | 31.15 | 30.33 | 31.15 | 210,685 | +0.70(+2.30%) |
May 17, 2024 | 30.10 | 30.50 | 30.00 | 30.45 | 185,729 | +0.55(+1.84%) |
May 16, 2024 | 29.98 | 30.23 | 29.69 | 29.90 | 192,757 | +0.00(+0.00%) |
May 15, 2024 | 30.68 | 30.83 | 29.68 | 29.90 | 243,263 | -0.54(-1.77%) |
May 14, 2024 | 30.19 | 30.61 | 29.62 | 30.44 | 417,964 | +0.46(+1.53%) |
May 13, 2024 | 31.31 | 31.42 | 29.79 | 29.98 | 392,663 | -1.33(-4.25%) |
May 10, 2024 | 31.18 | 31.38 | 30.42 | 31.31 | 322,702 | +0.38(+1.23%) |
May 09, 2024 | 30.28 | 31.08 | 30.18 | 30.93 | 344,270 | +0.57(+1.88%) |
May 08, 2024 | 31.00 | 32.35 | 29.18 | 30.36 | 959,859 | -3.99(-11.62%) |
May 07, 2024 | 34.60 | 34.70 | 34.15 | 34.35 | 205,460 | -0.24(-0.69%) |
May 06, 2024 | 34.36 | 34.86 | 34.36 | 34.59 | 203,398 | +0.40(+1.17%) |
May 03, 2024 | 34.18 | 34.46 | 33.59 | 34.19 | 174,897 | +0.35(+1.03%) |
May 02, 2024 | 34.03 | 34.18 | 33.49 | 33.84 | 145,699 | +0.21(+0.62%) |
May 01, 2024 | 33.38 | 34.06 | 32.97 | 33.63 | 157,554 | +0.37(+1.11%) |
Apr 30, 2024 | 33.68 | 33.93 | 33.26 | 33.26 | 205,941 | -0.56(-1.65%) |
Apr 29, 2024 | 33.18 | 33.88 | 32.83 | 33.82 | 229,949 | +0.79(+2.39%) |
Apr 26, 2024 | 33.02 | 33.33 | 32.90 | 33.03 | 113,769 | +0.02(+0.06%) |
Apr 25, 2024 | 33.12 | 33.12 | 32.34 | 33.01 | 294,065 | -0.33(-0.99%) |
Apr 24, 2024 | 33.31 | 33.51 | 33.00 | 33.34 | 208,941 | +0.03(+0.09%) |
Apr 23, 2024 | 33.29 | 33.61 | 33.03 | 33.31 | 144,939 | +0.19(+0.57%) |
Apr 22, 2024 | 32.99 | 33.32 | 32.72 | 33.12 | 267,584 | +0.35(+1.07%) |
Apr 19, 2024 | 33.01 | 33.22 | 32.60 | 32.77 | 148,444 | -0.11(-0.33%) |
Apr 18, 2024 | 33.01 | 33.69 | 32.66 | 32.88 | 215,475 | -0.13(-0.39%) |
Apr 17, 2024 | 33.90 | 33.98 | 32.92 | 33.01 | 123,337 | -0.46(-1.37%) |
Apr 16, 2024 | 33.19 | 33.66 | 32.85 | 33.47 | 151,871 | +0.01(+0.03%) |
Apr 15, 2024 | 33.89 | 34.05 | 33.04 | 33.46 | 297,834 | -0.03(-0.09%) |
Apr 12, 2024 | 33.95 | 34.27 | 33.30 | 33.49 | 316,180 | -0.60(-1.76%) |
Apr 11, 2024 | 33.75 | 34.54 | 33.70 | 34.09 | 267,640 | +0.39(+1.15%) |
Apr 10, 2024 | 33.41 | 34.31 | 32.67 | 33.70 | 409,452 | -0.11(-0.32%) |
Apr 09, 2024 | 35.91 | 36.13 | 33.78 | 33.81 | 515,322 | -2.00(-5.60%) |
Apr 08, 2024 | 36.55 | 36.99 | 35.63 | 35.82 | 721,734 | -0.72(-1.97%) |
Apr 05, 2024 | 35.83 | 36.62 | 35.83 | 36.53 | 269,124 | +0.71(+1.98%) |
Apr 04, 2024 | 35.88 | 36.53 | 35.49 | 35.83 | 307,095 | +0.15(+0.42%) |
Apr 03, 2024 | 35.43 | 36.00 | 35.30 | 35.68 | 290,200 | +0.14(+0.39%) |
Apr 02, 2024 | 35.79 | 36.09 | 35.23 | 35.54 | 183,602 | -0.45(-1.25%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.79 | 35.99 | 315,578 | -0.12(-0.33%) |
Mar 28, 2024 | 35.72 | 36.17 | 35.54 | 36.11 | 268,143 | +0.39(+1.09%) |
Mar 27, 2024 | 35.79 | 36.43 | 35.71 | 35.72 | 586,593 | +0.18(+0.51%) |
Mar 26, 2024 | 35.39 | 35.88 | 34.91 | 35.54 | 447,695 | +0.93(+2.68%) |
Mar 25, 2024 | 34.64 | 34.91 | 34.39 | 34.61 | 241,505 | +0.09(+0.26%) |
Mar 22, 2024 | 34.85 | 35.19 | 34.51 | 34.52 | 225,038 | -0.38(-1.09%) |
Mar 21, 2024 | 35.07 | 35.59 | 34.51 | 34.90 | 388,306 | -0.02(-0.06%) |
Mar 20, 2024 | 34.65 | 35.30 | 34.15 | 34.92 | 335,347 | -0.11(-0.31%) |
Mar 19, 2024 | 34.45 | 35.04 | 34.41 | 35.03 | 335,726 | +0.46(+1.33%) |
Mar 18, 2024 | 34.97 | 35.07 | 34.41 | 34.57 | 262,176 | -0.12(-0.34%) |
Mar 15, 2024 | 35.27 | 35.34 | 34.41 | 34.69 | 1,804,706 | -0.82(-2.30%) |
Mar 14, 2024 | 38.09 | 38.09 | 35.27 | 35.51 | 767,303 | -3.88(-9.85%) |
Mar 13, 2024 | 39.50 | 39.70 | 39.05 | 39.39 | 197,500 | +0.30(+0.77%) |
Mar 12, 2024 | 37.93 | 39.19 | 37.73 | 39.09 | 218,822 | +1.16(+3.05%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.34 | 37.93 | 277,889 | -0.43(-1.12%) |
Mar 08, 2024 | 38.64 | 39.20 | 37.71 | 38.36 | 324,357 | +0.07(+0.18%) |
Mar 07, 2024 | 37.33 | 38.55 | 37.14 | 38.29 | 392,431 | +1.29(+3.48%) |
Mar 06, 2024 | 38.75 | 38.75 | 34.30 | 37.00 | 602,090 | +0.12(+0.32%) |
Mar 05, 2024 | 36.85 | 37.85 | 36.55 | 36.88 | 403,405 | -0.03(-0.08%) |
Mar 04, 2024 | 35.52 | 37.30 | 35.41 | 36.91 | 256,204 | +1.25(+3.50%) |
Mar 01, 2024 | 35.84 | 35.91 | 35.16 | 35.67 | 231,675 | -0.17(-0.47%) |
Feb 29, 2024 | 36.09 | 36.27 | 35.57 | 35.84 | 286,057 | +0.07(+0.20%) |
Feb 28, 2024 | 36.29 | 36.41 | 35.64 | 35.77 | 169,389 | -0.70(-1.91%) |
Feb 27, 2024 | 36.24 | 36.67 | 36.04 | 36.47 | 143,142 | +0.21(+0.58%) |
Feb 26, 2024 | 36.17 | 36.57 | 36.03 | 36.26 | 113,455 | +0.08(+0.22%) |
Feb 23, 2024 | 35.88 | 36.30 | 35.75 | 36.18 | 181,992 | +0.38(+1.06%) |
Feb 22, 2024 | 35.53 | 35.81 | 35.02 | 35.80 | 128,396 | +0.36(+1.01%) |
Feb 21, 2024 | 35.39 | 35.97 | 35.14 | 35.44 | 208,918 | +0.41(+1.17%) |
Feb 20, 2024 | 34.91 | 35.34 | 34.84 | 35.03 | 154,151 | +0.13(+0.37%) |
Feb 16, 2024 | 35.56 | 35.69 | 34.68 | 34.90 | 125,983 | -0.43(-1.21%) |
Feb 15, 2024 | 35.22 | 35.77 | 35.11 | 35.33 | 209,214 | +0.11(+0.31%) |
Feb 14, 2024 | 34.82 | 35.23 | 34.48 | 35.22 | 114,882 | +0.71(+2.05%) |
Feb 13, 2024 | 35.06 | 35.06 | 34.19 | 34.51 | 129,946 | -0.86(-2.43%) |
Feb 12, 2024 | 35.17 | 35.52 | 34.90 | 35.37 | 127,403 | +0.20(+0.57%) |
Feb 09, 2024 | 34.77 | 35.31 | 34.46 | 35.17 | 232,270 | +0.67(+1.94%) |
Feb 08, 2024 | 34.81 | 34.89 | 34.14 | 34.50 | 160,586 | -0.14(-0.40%) |
Feb 07, 2024 | 34.71 | 35.38 | 34.50 | 34.64 | 189,337 | +0.19(+0.55%) |
Feb 06, 2024 | 34.42 | 34.77 | 34.31 | 34.45 | 86,389 | +0.11(+0.32%) |
Feb 05, 2024 | 34.60 | 34.72 | 33.83 | 34.34 | 118,614 | -0.35(-1.01%) |
Feb 02, 2024 | 34.75 | 35.01 | 34.31 | 34.69 | 126,883 | -0.19(-0.54%) |
Feb 01, 2024 | 33.89 | 34.88 | 33.74 | 34.88 | 123,339 | +1.06(+3.15%) |
Jan 31, 2024 | 34.38 | 34.54 | 33.69 | 33.81 | 182,578 | -0.57(-1.65%) |
Jan 30, 2024 | 33.73 | 34.44 | 33.32 | 34.38 | 168,032 | +0.93(+2.77%) |
Jan 29, 2024 | 33.73 | 33.84 | 33.30 | 33.46 | 131,734 | -0.26(-0.77%) |
Jan 26, 2024 | 33.80 | 34.10 | 33.60 | 33.72 | 103,442 | +0.13(+0.38%) |
Jan 25, 2024 | 32.97 | 33.61 | 32.96 | 33.59 | 129,741 | +0.73(+2.21%) |
Jan 24, 2024 | 33.30 | 33.30 | 32.57 | 32.86 | 166,590 | +0.37(+1.13%) |
Jan 23, 2024 | 32.98 | 32.98 | 31.92 | 32.49 | 123,957 | -0.24(-0.73%) |
Jan 22, 2024 | 32.68 | 32.81 | 31.26 | 32.73 | 268,677 | -0.77(-2.29%) |
Jan 19, 2024 | 33.33 | 33.76 | 33.01 | 33.50 | 152,402 | +0.32(+0.96%) |
Jan 18, 2024 | 32.35 | 33.33 | 32.23 | 33.18 | 132,185 | +0.75(+2.30%) |
Jan 17, 2024 | 32.39 | 32.73 | 32.17 | 32.43 | 100,028 | -0.01(-0.03%) |
Jan 16, 2024 | 33.92 | 34.37 | 32.38 | 32.44 | 220,114 | -1.31(-3.89%) |
Jan 12, 2024 | 34.48 | 34.53 | 33.67 | 33.75 | 219,157 | +0.01(+0.03%) |
Jan 11, 2024 | 32.58 | 33.77 | 32.50 | 33.74 | 253,527 | +1.37(+4.24%) |
Jan 10, 2024 | 31.43 | 32.37 | 31.38 | 32.37 | 158,134 | +0.99(+3.17%) |
Jan 09, 2024 | 31.27 | 31.53 | 31.19 | 31.38 | 94,445 | -0.07(-0.22%) |
Jan 08, 2024 | 31.23 | 31.49 | 31.02 | 31.45 | 97,282 | +0.26(+0.83%) |
Jan 05, 2024 | 31.44 | 31.66 | 30.96 | 31.19 | 121,057 | -0.19(-0.60%) |
Jan 04, 2024 | 31.33 | 31.84 | 30.96 | 31.38 | 157,024 | +0.01(+0.03%) |
Jan 03, 2024 | 32.33 | 32.33 | 31.31 | 31.37 | 119,529 | -0.80(-2.47%) |
Jan 02, 2024 | 32.89 | 33.11 | 31.85 | 32.16 | 136,021 | -0.56(-1.70%) |
Dec 29, 2023 | 33.09 | 33.09 | 32.52 | 32.72 | 140,743 | -0.18(-0.54%) |
Dec 28, 2023 | 32.38 | 32.92 | 32.38 | 32.90 | 178,193 | +0.55(+1.69%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.25 | 32.35 | 170,239 | -0.22(-0.67%) |
Dec 26, 2023 | 32.28 | 32.84 | 32.26 | 32.57 | 172,232 | +0.35(+1.08%) |
Dec 22, 2023 | 31.93 | 32.38 | 31.84 | 32.22 | 197,344 | +0.41(+1.28%) |
Dec 21, 2023 | 31.89 | 31.89 | 31.44 | 31.81 | 91,505 | +0.14(+0.44%) |
Dec 20, 2023 | 31.83 | 32.20 | 31.61 | 31.68 | 155,026 | -0.19(-0.59%) |
Dec 19, 2023 | 32.08 | 32.50 | 31.72 | 31.86 | 149,489 | -0.07(-0.22%) |
Dec 18, 2023 | 31.82 | 32.08 | 31.01 | 31.93 | 152,286 | +0.23(+0.72%) |
Dec 15, 2023 | 31.68 | 32.54 | 31.55 | 31.71 | 1,401,691 | +0.43(+1.37%) |
Dec 14, 2023 | 32.83 | 33.40 | 30.78 | 31.28 | 371,022 | -1.40(-4.29%) |
Dec 13, 2023 | 31.96 | 32.80 | 31.66 | 32.68 | 329,211 | +0.48(+1.48%) |
Dec 12, 2023 | 32.23 | 32.28 | 31.61 | 32.20 | 194,488 | +0.01(+0.03%) |
Dec 11, 2023 | 32.72 | 32.80 | 31.99 | 32.19 | 251,142 | +0.17(+0.53%) |
Dec 08, 2023 | 32.29 | 32.51 | 31.72 | 32.02 | 156,722 | -0.33(-1.01%) |
Dec 07, 2023 | 32.46 | 32.48 | 31.89 | 32.35 | 185,105 | +0.02(+0.06%) |
Dec 06, 2023 | 33.13 | 33.19 | 32.22 | 32.33 | 148,532 | -0.70(-2.11%) |
Dec 05, 2023 | 32.93 | 33.45 | 32.56 | 33.03 | 274,268 | +0.08(+0.24%) |
Dec 04, 2023 | 32.49 | 33.35 | 32.13 | 32.95 | 485,851 | +0.41(+1.25%) |
Dec 01, 2023 | 31.91 | 32.57 | 31.78 | 32.54 | 237,337 | +0.51(+1.58%) |
Nov 30, 2023 | 32.10 | 32.57 | 31.89 | 32.03 | 182,610 | -0.12(-0.37%) |
Nov 29, 2023 | 32.33 | 32.78 | 31.96 | 32.15 | 216,573 | +0.17(+0.53%) |
Nov 28, 2023 | 32.83 | 33.01 | 31.83 | 31.98 | 167,634 | -0.53(-1.62%) |
Nov 27, 2023 | 31.74 | 32.68 | 31.46 | 32.51 | 329,713 | +0.87(+2.73%) |
Nov 24, 2023 | 31.74 | 31.95 | 31.60 | 31.65 | 75,537 | -0.19(-0.59%) |
Nov 22, 2023 | 31.31 | 32.05 | 31.29 | 31.83 | 164,814 | +0.63(+2.01%) |
Nov 21, 2023 | 31.92 | 31.92 | 31.10 | 31.21 | 123,144 | -0.63(-1.97%) |
Nov 20, 2023 | 31.83 | 32.16 | 31.66 | 31.83 | 122,517 | +0.02(+0.06%) |
Nov 17, 2023 | 31.75 | 32.07 | 31.67 | 31.81 | 112,013 | +0.19(+0.60%) |
Nov 16, 2023 | 32.08 | 32.32 | 31.59 | 31.63 | 125,699 | -0.38(-1.18%) |
Nov 15, 2023 | 32.03 | 32.03 | 31.52 | 32.00 | 270,659 | -0.07(-0.22%) |
Nov 14, 2023 | 32.15 | 32.41 | 31.70 | 32.07 | 239,569 | -0.06(-0.19%) |
Nov 13, 2023 | 30.99 | 32.26 | 30.46 | 32.13 | 322,902 | +1.48(+4.84%) |
Nov 10, 2023 | 30.81 | 31.20 | 29.85 | 30.65 | 178,152 | +0.14(+0.46%) |
Nov 09, 2023 | 29.94 | 30.86 | 28.31 | 30.51 | 374,089 | +2.24(+7.92%) |
Nov 08, 2023 | 29.08 | 29.36 | 27.99 | 28.27 | 159,127 | -0.42(-1.46%) |
Nov 07, 2023 | 28.26 | 28.88 | 28.09 | 28.69 | 93,341 | +0.28(+0.98%) |
Nov 06, 2023 | 28.40 | 28.43 | 27.85 | 28.41 | 90,946 | -0.04(-0.14%) |
Nov 03, 2023 | 28.38 | 28.67 | 28.07 | 28.45 | 126,365 | +0.34(+1.20%) |
Nov 02, 2023 | 28.34 | 28.60 | 27.86 | 28.11 | 119,609 | -0.32(-1.12%) |
Nov 01, 2023 | 27.74 | 28.47 | 27.62 | 28.43 | 148,299 | +0.61(+2.17%) |
Oct 31, 2023 | 27.46 | 27.94 | 27.38 | 27.83 | 74,551 | +0.35(+1.26%) |
Oct 30, 2023 | 27.54 | 28.03 | 27.47 | 27.48 | 86,234 | -0.08(-0.29%) |
Oct 27, 2023 | 27.77 | 27.81 | 27.13 | 27.56 | 84,534 | -0.34(-1.21%) |
Oct 26, 2023 | 27.96 | 28.26 | 27.75 | 27.90 | 79,062 | -0.07(-0.25%) |
Oct 25, 2023 | 27.57 | 28.04 | 27.55 | 27.97 | 148,129 | +0.49(+1.77%) |
Oct 24, 2023 | 27.84 | 28.16 | 27.45 | 27.48 | 64,740 | -0.16(-0.57%) |
Oct 23, 2023 | 27.88 | 28.15 | 27.32 | 27.64 | 85,317 | -0.24(-0.85%) |
Oct 20, 2023 | 27.40 | 29.37 | 27.36 | 27.88 | 235,152 | +0.59(+2.14%) |
Oct 19, 2023 | 27.17 | 27.68 | 27.12 | 27.29 | 68,396 | -0.02(-0.07%) |
Oct 18, 2023 | 27.28 | 27.79 | 27.18 | 27.31 | 53,336 | -0.11(-0.40%) |
Oct 17, 2023 | 27.13 | 27.61 | 27.13 | 27.42 | 89,144 | +0.21(+0.77%) |
Oct 16, 2023 | 27.80 | 28.12 | 27.14 | 27.21 | 82,893 | -0.23(-0.83%) |
Oct 13, 2023 | 27.65 | 27.65 | 27.02 | 27.44 | 92,899 | -0.21(-0.75%) |
Oct 12, 2023 | 27.90 | 28.19 | 27.63 | 27.65 | 101,921 | -0.22(-0.78%) |
Oct 11, 2023 | 27.40 | 27.96 | 27.40 | 27.87 | 82,918 | +0.47(+1.70%) |
Oct 10, 2023 | 28.55 | 28.55 | 27.40 | 27.40 | 108,991 | -0.77(-2.75%) |
Oct 09, 2023 | 27.10 | 28.18 | 26.86 | 28.17 | 173,374 | +1.07(+3.95%) |
Oct 06, 2023 | 26.21 | 27.40 | 26.21 | 27.10 | 123,144 | +0.48(+1.79%) |
Oct 05, 2023 | 26.67 | 26.93 | 26.51 | 26.63 | 68,480 | +0.02(+0.07%) |
Oct 04, 2023 | 26.23 | 26.97 | 26.23 | 26.61 | 88,654 | +0.28(+1.06%) |
Oct 03, 2023 | 25.99 | 26.50 | 25.92 | 26.33 | 110,840 | +0.13(+0.49%) |