Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.64 | 33.50 | 32.26 | 33.14 | 566,503 | +0.71(+2.19%) |
May 30, 2024 | 33.03 | 33.66 | 32.08 | 32.43 | 877,216 | -0.77(-2.32%) |
May 29, 2024 | 33.98 | 34.18 | 32.75 | 33.20 | 417,544 | -1.17(-3.40%) |
May 28, 2024 | 34.25 | 34.48 | 33.87 | 34.37 | 352,406 | +0.12(+0.35%) |
May 24, 2024 | 34.09 | 34.55 | 33.68 | 34.25 | 320,990 | +0.43(+1.27%) |
May 23, 2024 | 34.45 | 34.55 | 33.34 | 33.82 | 297,651 | -0.36(-1.05%) |
May 22, 2024 | 34.52 | 34.82 | 34.03 | 34.18 | 274,088 | -0.32(-0.93%) |
May 21, 2024 | 34.18 | 34.86 | 34.13 | 34.50 | 343,823 | +0.35(+1.02%) |
May 20, 2024 | 32.47 | 34.22 | 32.40 | 34.15 | 404,721 | +1.68(+5.17%) |
May 17, 2024 | 33.67 | 33.67 | 32.38 | 32.47 | 385,347 | -1.20(-3.56%) |
May 16, 2024 | 33.82 | 34.11 | 33.32 | 33.67 | 378,763 | -0.31(-0.91%) |
May 15, 2024 | 33.41 | 34.81 | 33.30 | 33.98 | 1,168,220 | +0.69(+2.07%) |
May 14, 2024 | 32.75 | 33.33 | 31.79 | 33.29 | 732,658 | +1.14(+3.55%) |
May 13, 2024 | 33.18 | 33.37 | 31.37 | 32.15 | 884,500 | +0.65(+2.06%) |
May 10, 2024 | 33.01 | 34.00 | 30.42 | 31.50 | 2,253,754 | -6.36(-16.80%) |
May 09, 2024 | 38.31 | 38.60 | 37.60 | 37.86 | 363,978 | -0.20(-0.53%) |
May 08, 2024 | 37.25 | 38.28 | 37.22 | 38.06 | 316,992 | +0.76(+2.04%) |
May 07, 2024 | 37.04 | 37.65 | 37.00 | 37.30 | 199,326 | +0.28(+0.76%) |
May 06, 2024 | 37.51 | 37.91 | 36.88 | 37.02 | 304,924 | -0.49(-1.31%) |
May 03, 2024 | 37.80 | 38.32 | 37.29 | 37.51 | 300,393 | +0.00(+0.00%) |
May 02, 2024 | 38.16 | 38.16 | 37.18 | 37.51 | 312,815 | -0.27(-0.71%) |
May 01, 2024 | 37.12 | 38.47 | 37.03 | 37.78 | 369,821 | +0.85(+2.30%) |
Apr 30, 2024 | 36.93 | 38.18 | 36.75 | 36.93 | 370,516 | +0.22(+0.60%) |
Apr 29, 2024 | 36.51 | 37.17 | 36.51 | 36.71 | 219,512 | +0.29(+0.80%) |
Apr 26, 2024 | 35.95 | 36.57 | 35.79 | 36.42 | 252,821 | +0.58(+1.62%) |
Apr 25, 2024 | 35.37 | 36.01 | 35.05 | 35.84 | 338,007 | +0.36(+1.01%) |
Apr 24, 2024 | 35.83 | 36.02 | 35.33 | 35.48 | 302,816 | -0.46(-1.28%) |
Apr 23, 2024 | 35.00 | 36.51 | 34.92 | 35.94 | 726,058 | +1.20(+3.45%) |
Apr 22, 2024 | 34.93 | 35.31 | 34.55 | 34.74 | 414,728 | -0.10(-0.29%) |
Apr 19, 2024 | 34.65 | 35.34 | 34.24 | 34.84 | 325,386 | +0.07(+0.20%) |
Apr 18, 2024 | 35.47 | 35.47 | 34.69 | 34.77 | 203,939 | -0.68(-1.92%) |
Apr 17, 2024 | 35.47 | 35.75 | 34.76 | 35.45 | 256,530 | +0.05(+0.14%) |
Apr 16, 2024 | 35.03 | 35.81 | 34.74 | 35.40 | 323,773 | +0.26(+0.74%) |
Apr 15, 2024 | 35.67 | 35.98 | 35.12 | 35.14 | 366,302 | -0.57(-1.60%) |
Apr 12, 2024 | 36.51 | 36.51 | 35.47 | 35.71 | 380,384 | -0.68(-1.87%) |
Apr 11, 2024 | 37.97 | 37.97 | 35.72 | 36.39 | 462,878 | -1.60(-4.21%) |
Apr 10, 2024 | 38.29 | 38.89 | 37.95 | 37.99 | 311,415 | -0.80(-2.06%) |
Apr 09, 2024 | 39.37 | 39.53 | 38.41 | 38.79 | 204,277 | -0.63(-1.60%) |
Apr 08, 2024 | 39.67 | 40.02 | 38.89 | 39.42 | 235,217 | -0.57(-1.43%) |
Apr 05, 2024 | 39.23 | 40.26 | 39.05 | 39.99 | 384,718 | +0.69(+1.76%) |
Apr 04, 2024 | 39.60 | 40.49 | 39.17 | 39.30 | 366,245 | -0.15(-0.38%) |
Apr 03, 2024 | 38.25 | 39.46 | 38.24 | 39.45 | 261,635 | +1.05(+2.73%) |
Apr 02, 2024 | 38.35 | 39.03 | 38.12 | 38.40 | 335,646 | -0.48(-1.23%) |
Apr 01, 2024 | 38.54 | 38.97 | 37.62 | 38.88 | 351,385 | +0.06(+0.15%) |
Mar 28, 2024 | 40.87 | 40.95 | 38.59 | 38.82 | 613,299 | -2.09(-5.11%) |
Mar 27, 2024 | 40.10 | 40.91 | 39.92 | 40.91 | 389,815 | +0.98(+2.45%) |
Mar 26, 2024 | 40.32 | 40.32 | 39.44 | 39.93 | 335,554 | -0.23(-0.57%) |
Mar 25, 2024 | 39.78 | 40.59 | 39.55 | 40.16 | 273,351 | +0.44(+1.11%) |
Mar 22, 2024 | 39.56 | 39.96 | 39.13 | 39.72 | 319,417 | +0.06(+0.15%) |
Mar 21, 2024 | 38.98 | 39.80 | 38.47 | 39.66 | 669,879 | +0.87(+2.24%) |
Mar 20, 2024 | 37.61 | 38.88 | 37.29 | 38.79 | 519,249 | +0.83(+2.19%) |
Mar 19, 2024 | 39.37 | 39.37 | 37.74 | 37.96 | 855,053 | -1.39(-3.53%) |
Mar 18, 2024 | 39.39 | 39.90 | 38.86 | 39.35 | 579,651 | +0.26(+0.67%) |
Mar 15, 2024 | 37.80 | 39.45 | 37.64 | 39.09 | 1,987,940 | +1.06(+2.79%) |
Mar 14, 2024 | 38.12 | 38.33 | 37.21 | 38.03 | 383,552 | -0.27(-0.70%) |
Mar 13, 2024 | 37.01 | 38.48 | 37.01 | 38.30 | 363,455 | +0.90(+2.41%) |
Mar 12, 2024 | 37.31 | 37.72 | 36.79 | 37.40 | 310,737 | -0.10(-0.27%) |
Mar 11, 2024 | 37.25 | 37.97 | 36.78 | 37.50 | 495,658 | -0.10(-0.27%) |
Mar 08, 2024 | 37.52 | 38.39 | 37.34 | 37.60 | 427,988 | +0.40(+1.08%) |
Mar 07, 2024 | 36.97 | 37.23 | 36.46 | 37.20 | 332,330 | +0.52(+1.42%) |
Mar 06, 2024 | 36.37 | 36.92 | 35.91 | 36.68 | 403,354 | +0.37(+1.02%) |
Mar 05, 2024 | 37.01 | 37.09 | 35.92 | 36.31 | 318,295 | -0.72(-1.94%) |
Mar 04, 2024 | 37.52 | 37.65 | 36.61 | 37.03 | 294,944 | -0.10(-0.27%) |
Mar 01, 2024 | 37.14 | 37.50 | 36.50 | 37.13 | 418,695 | +0.42(+1.14%) |
Feb 29, 2024 | 37.10 | 37.37 | 36.23 | 36.71 | 539,922 | +0.14(+0.38%) |
Feb 28, 2024 | 36.31 | 37.00 | 35.72 | 36.57 | 299,831 | -0.22(-0.60%) |
Feb 27, 2024 | 36.49 | 37.79 | 36.41 | 36.79 | 725,622 | +0.23(+0.63%) |
Feb 26, 2024 | 36.36 | 37.75 | 35.52 | 36.56 | 908,468 | +0.21(+0.58%) |
Feb 23, 2024 | 34.50 | 36.35 | 33.30 | 36.35 | 1,013,653 | +3.54(+10.79%) |
Feb 22, 2024 | 32.04 | 33.00 | 31.72 | 32.81 | 779,268 | +1.05(+3.31%) |
Feb 21, 2024 | 32.12 | 32.42 | 31.34 | 31.76 | 386,896 | -0.32(-1.00%) |
Feb 20, 2024 | 32.14 | 32.20 | 31.48 | 32.08 | 270,788 | -0.50(-1.53%) |
Feb 16, 2024 | 33.92 | 34.18 | 32.31 | 32.58 | 354,492 | -1.37(-4.04%) |
Feb 15, 2024 | 33.16 | 34.06 | 33.16 | 33.95 | 334,349 | +1.07(+3.25%) |
Feb 14, 2024 | 32.36 | 32.92 | 32.15 | 32.88 | 213,986 | +0.69(+2.14%) |
Feb 13, 2024 | 33.02 | 33.20 | 32.00 | 32.19 | 350,935 | -1.51(-4.48%) |
Feb 12, 2024 | 33.56 | 34.15 | 33.56 | 33.70 | 347,969 | +0.22(+0.66%) |
Feb 09, 2024 | 33.36 | 33.74 | 33.30 | 33.48 | 221,309 | +0.14(+0.42%) |
Feb 08, 2024 | 33.27 | 33.37 | 32.75 | 33.34 | 366,679 | +0.13(+0.39%) |
Feb 07, 2024 | 33.34 | 33.53 | 33.05 | 33.21 | 477,829 | -0.03(-0.09%) |
Feb 06, 2024 | 32.99 | 33.45 | 32.99 | 33.24 | 163,860 | +0.15(+0.45%) |
Feb 05, 2024 | 32.77 | 33.33 | 32.44 | 33.09 | 273,719 | +0.25(+0.76%) |
Feb 02, 2024 | 33.44 | 33.44 | 32.73 | 32.84 | 164,660 | -0.63(-1.88%) |
Feb 01, 2024 | 32.98 | 33.53 | 32.72 | 33.47 | 204,216 | +0.51(+1.55%) |
Jan 31, 2024 | 33.58 | 34.24 | 32.87 | 32.96 | 334,410 | -0.49(-1.46%) |
Jan 30, 2024 | 33.87 | 33.87 | 33.07 | 33.45 | 163,190 | -0.44(-1.30%) |
Jan 29, 2024 | 33.10 | 33.89 | 32.67 | 33.89 | 201,554 | +0.71(+2.14%) |
Jan 26, 2024 | 33.76 | 33.80 | 33.04 | 33.18 | 300,759 | -0.31(-0.93%) |
Jan 25, 2024 | 33.49 | 33.68 | 33.09 | 33.49 | 164,266 | +0.35(+1.06%) |
Jan 24, 2024 | 33.15 | 33.53 | 32.93 | 33.14 | 256,618 | +0.18(+0.55%) |
Jan 23, 2024 | 33.60 | 33.84 | 32.44 | 32.96 | 279,262 | -0.55(-1.64%) |
Jan 22, 2024 | 33.26 | 33.62 | 33.05 | 33.51 | 312,866 | +0.52(+1.58%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.45 | 32.99 | 188,568 | +0.12(+0.37%) |
Jan 18, 2024 | 32.75 | 33.75 | 32.29 | 32.87 | 291,901 | +0.13(+0.40%) |
Jan 17, 2024 | 32.08 | 33.52 | 32.03 | 32.74 | 386,214 | +0.39(+1.21%) |
Jan 16, 2024 | 32.49 | 32.76 | 31.98 | 32.35 | 647,744 | -0.16(-0.49%) |
Jan 12, 2024 | 32.98 | 33.00 | 32.28 | 32.51 | 251,598 | -0.10(-0.31%) |
Jan 11, 2024 | 32.59 | 32.68 | 31.95 | 32.61 | 426,212 | -0.02(-0.06%) |
Jan 10, 2024 | 32.28 | 32.64 | 31.96 | 32.63 | 295,624 | +0.35(+1.08%) |
Jan 09, 2024 | 31.66 | 32.48 | 31.47 | 32.28 | 457,635 | +0.54(+1.70%) |
Jan 08, 2024 | 32.50 | 32.50 | 31.36 | 31.74 | 330,354 | -0.56(-1.73%) |
Jan 05, 2024 | 32.00 | 33.02 | 31.63 | 32.30 | 576,606 | -0.03(-0.09%) |
Jan 04, 2024 | 33.21 | 33.60 | 30.93 | 32.33 | 1,187,217 | -1.53(-4.52%) |
Jan 03, 2024 | 33.00 | 34.96 | 32.00 | 33.86 | 1,929,904 | +2.63(+8.42%) |
Jan 02, 2024 | 30.78 | 31.50 | 30.72 | 31.23 | 435,268 | +0.45(+1.46%) |
Dec 29, 2023 | 30.82 | 30.86 | 30.12 | 30.78 | 307,356 | -0.02(-0.06%) |
Dec 28, 2023 | 30.81 | 31.12 | 30.39 | 30.80 | 234,172 | +0.02(+0.06%) |
Dec 27, 2023 | 30.21 | 30.91 | 30.21 | 30.78 | 236,767 | +0.57(+1.89%) |
Dec 26, 2023 | 29.89 | 30.28 | 29.00 | 30.21 | 445,911 | +0.16(+0.53%) |
Dec 22, 2023 | 30.63 | 31.00 | 29.99 | 30.05 | 563,837 | -0.41(-1.35%) |
Dec 21, 2023 | 29.85 | 30.77 | 29.85 | 30.46 | 344,412 | +0.63(+2.11%) |
Dec 20, 2023 | 29.99 | 30.64 | 29.44 | 29.83 | 624,249 | -0.05(-0.17%) |
Dec 19, 2023 | 30.14 | 30.25 | 29.75 | 29.88 | 430,842 | -0.09(-0.30%) |
Dec 18, 2023 | 29.93 | 30.28 | 29.36 | 29.97 | 756,554 | +0.33(+1.11%) |
Dec 15, 2023 | 29.30 | 29.78 | 28.87 | 29.64 | 1,407,027 | +0.49(+1.68%) |
Dec 14, 2023 | 29.57 | 29.85 | 28.75 | 29.15 | 583,961 | +0.67(+2.35%) |
Dec 13, 2023 | 27.99 | 28.55 | 27.57 | 28.48 | 313,748 | +0.51(+1.82%) |
Dec 12, 2023 | 27.79 | 28.12 | 27.41 | 27.97 | 388,989 | +0.30(+1.08%) |
Dec 11, 2023 | 27.29 | 27.85 | 27.24 | 27.67 | 344,644 | +0.34(+1.24%) |
Dec 08, 2023 | 27.12 | 27.57 | 26.83 | 27.33 | 348,277 | +0.15(+0.55%) |
Dec 07, 2023 | 26.25 | 27.19 | 26.09 | 27.18 | 238,022 | +0.88(+3.35%) |
Dec 06, 2023 | 26.62 | 26.62 | 26.18 | 26.30 | 372,825 | -0.14(-0.53%) |
Dec 05, 2023 | 26.22 | 26.70 | 26.03 | 26.44 | 257,920 | +0.26(+0.99%) |
Dec 04, 2023 | 25.60 | 26.28 | 25.21 | 26.18 | 338,498 | +0.58(+2.27%) |
Dec 01, 2023 | 25.63 | 25.97 | 25.48 | 25.60 | 278,716 | -0.03(-0.12%) |
Nov 30, 2023 | 25.59 | 25.99 | 25.47 | 25.63 | 353,511 | +0.04(+0.16%) |
Nov 29, 2023 | 25.61 | 26.01 | 25.16 | 25.59 | 443,574 | +0.09(+0.35%) |
Nov 28, 2023 | 25.87 | 25.94 | 25.41 | 25.50 | 558,053 | -0.36(-1.39%) |
Nov 27, 2023 | 25.93 | 26.04 | 25.55 | 25.86 | 315,420 | -0.18(-0.69%) |
Nov 24, 2023 | 25.92 | 26.24 | 25.79 | 26.04 | 82,677 | +0.06(+0.23%) |
Nov 22, 2023 | 25.69 | 26.14 | 25.68 | 25.98 | 225,234 | +0.49(+1.92%) |
Nov 21, 2023 | 25.62 | 26.17 | 25.39 | 25.49 | 523,053 | -0.10(-0.39%) |
Nov 20, 2023 | 25.13 | 25.80 | 25.13 | 25.59 | 570,164 | +0.46(+1.83%) |
Nov 17, 2023 | 25.36 | 25.58 | 25.07 | 25.13 | 303,991 | +0.01(+0.04%) |
Nov 16, 2023 | 24.95 | 25.38 | 24.61 | 25.12 | 206,582 | +0.16(+0.64%) |
Nov 15, 2023 | 24.97 | 25.32 | 24.75 | 24.96 | 308,017 | -0.15(-0.60%) |
Nov 14, 2023 | 25.50 | 25.54 | 24.86 | 25.11 | 378,320 | -0.08(-0.32%) |
Nov 13, 2023 | 24.48 | 25.42 | 24.48 | 25.19 | 731,478 | +0.71(+2.90%) |
Nov 10, 2023 | 24.40 | 24.86 | 24.25 | 24.48 | 712,572 | +0.08(+0.33%) |
Nov 09, 2023 | 23.83 | 24.62 | 23.44 | 24.40 | 429,040 | +1.29(+5.58%) |
Nov 08, 2023 | 23.81 | 24.03 | 22.98 | 23.11 | 428,871 | +1.43(+6.60%) |
Nov 07, 2023 | 22.12 | 22.95 | 21.40 | 21.68 | 315,304 | -0.42(-1.90%) |
Nov 06, 2023 | 22.09 | 22.26 | 21.64 | 22.10 | 303,442 | -0.10(-0.45%) |
Nov 03, 2023 | 21.93 | 22.74 | 21.66 | 22.20 | 343,073 | +0.55(+2.54%) |
Nov 02, 2023 | 21.90 | 21.92 | 21.46 | 21.65 | 171,980 | -0.15(-0.69%) |