Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.60 | 35.68 | 30.06 | 35.24 | 2,056,635 | +0.21(+0.60%) |
May 30, 2024 | 35.08 | 35.71 | 34.96 | 35.03 | 4,300,366 | +0.08(+0.23%) |
May 29, 2024 | 35.30 | 35.41 | 34.87 | 34.95 | 2,377,417 | -0.72(-2.03%) |
May 28, 2024 | 35.98 | 36.28 | 34.96 | 35.67 | 4,921,200 | +0.70(+2.02%) |
May 24, 2024 | 34.50 | 34.98 | 33.86 | 34.97 | 13,824,484 | +1.17(+3.46%) |
May 23, 2024 | 33.53 | 34.22 | 32.55 | 33.80 | 7,884,646 | +1.02(+3.12%) |
May 22, 2024 | 32.15 | 33.63 | 32.01 | 32.78 | 5,889,845 | +0.02(+0.05%) |
May 21, 2024 | 31.25 | 33.85 | 31.25 | 32.76 | 20,986,760 | +4.05(+14.11%) |
May 20, 2024 | 23.18 | 29.61 | 23.00 | 28.71 | 6,832,491 | +5.51(+23.75%) |
May 17, 2024 | 22.60 | 23.38 | 22.54 | 23.20 | 3,969,140 | +1.40(+6.41%) |
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 2,007,539 | -0.34(-1.53%) |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 2,214,901 | +1.24(+5.93%) |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 1,559,134 | -0.41(-1.94%) |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 1,258,970 | +0.51(+2.46%) |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 1,534,107 | -0.77(-3.55%) |
May 09, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 1,616,424 | +0.17(+0.77%) |
May 08, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 1,636,691 | -0.81(-3.65%) |
May 07, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 1,315,380 | -0.09(-0.40%) |
May 06, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 1,718,691 | -0.21(-0.93%) |
May 03, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 1,745,163 | +0.86(+3.97%) |
May 02, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 1,414,714 | +0.94(+4.54%) |
May 01, 2024 | 20.47 | 21.71 | 19.83 | 20.71 | 3,573,958 | +0.08(+0.39%) |
Apr 30, 2024 | 21.62 | 21.72 | 20.55 | 20.63 | 3,415,270 | -2.16(-9.48%) |
Apr 29, 2024 | 22.59 | 22.92 | 22.15 | 22.79 | 1,967,704 | +0.32(+1.42%) |
Apr 26, 2024 | 22.32 | 22.75 | 22.04 | 22.47 | 1,843,913 | -0.08(-0.33%) |
Apr 25, 2024 | 22.20 | 22.72 | 21.77 | 22.55 | 1,451,419 | +0.12(+0.56%) |
Apr 24, 2024 | 23.07 | 23.54 | 22.06 | 22.42 | 1,766,811 | -0.41(-1.80%) |
Apr 23, 2024 | 22.91 | 23.65 | 22.67 | 22.83 | 1,754,444 | -0.10(-0.44%) |
Apr 22, 2024 | 23.29 | 24.07 | 22.84 | 22.93 | 2,557,614 | +0.46(+2.05%) |
Apr 19, 2024 | 21.67 | 22.57 | 21.63 | 22.47 | 1,953,756 | +0.83(+3.84%) |
Apr 18, 2024 | 21.46 | 22.14 | 21.18 | 21.64 | 2,356,489 | +0.46(+2.17%) |
Apr 17, 2024 | 21.74 | 21.91 | 20.41 | 21.18 | 3,092,750 | -0.58(-2.67%) |
Apr 16, 2024 | 22.20 | 22.63 | 21.29 | 21.76 | 3,700,452 | -0.71(-3.16%) |
Apr 15, 2024 | 23.98 | 24.36 | 22.20 | 22.47 | 3,952,241 | -1.33(-5.59%) |
Apr 12, 2024 | 25.52 | 25.52 | 23.02 | 23.80 | 3,545,117 | -1.93(-7.50%) |
Apr 11, 2024 | 25.87 | 26.05 | 25.25 | 25.73 | 1,458,374 | +0.22(+0.86%) |
Apr 10, 2024 | 24.88 | 25.84 | 24.55 | 25.51 | 1,764,810 | -0.04(-0.16%) |
Apr 09, 2024 | 26.91 | 26.91 | 24.97 | 25.55 | 2,912,344 | -1.67(-6.15%) |
Apr 08, 2024 | 25.87 | 27.33 | 25.00 | 27.22 | 4,504,283 | +3.92(+16.84%) |
Apr 05, 2024 | 23.47 | 23.99 | 23.30 | 23.30 | 1,712,213 | -0.86(-3.54%) |
Apr 04, 2024 | 24.57 | 25.12 | 23.95 | 24.16 | 2,684,042 | +0.03(+0.12%) |
Apr 03, 2024 | 24.02 | 24.69 | 23.71 | 24.12 | 2,817,545 | +0.57(+2.44%) |
Apr 02, 2024 | 23.98 | 23.99 | 23.01 | 23.55 | 4,479,493 | -1.88(-7.39%) |
Apr 01, 2024 | 26.44 | 26.45 | 24.69 | 25.43 | 3,308,906 | -0.72(-2.75%) |
Mar 28, 2024 | 25.36 | 26.59 | 26.58 | 26.15 | 3,224,824 | +1.03(+4.10%) |
Mar 27, 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 3,019,092 | -1.11(-4.23%) |
Mar 26, 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 3,001,589 | -1.16(-4.24%) |
Mar 25, 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 5,218,018 | +2.21(+8.78%) |
Mar 22, 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 4,122,151 | -1.61(-6.01%) |
Mar 21, 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 4,470,345 | +0.21(+0.79%) |
Mar 20, 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 7,248,634 | +1.37(+5.43%) |
Mar 19, 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 8,016,159 | -1.19(-4.51%) |
Mar 18, 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 8,312,181 | -3.10(-10.51%) |
Mar 15, 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 6,852,375 | +0.10(+0.34%) |
Mar 14, 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 6,286,963 | -3.12(-9.59%) |
Mar 13, 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 4,930,212 | +0.07(+0.21%) |
Mar 12, 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 8,254,960 | -1.71(-5.01%) |
Mar 11, 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 6,965,336 | -0.33(-0.96%) |
Mar 08, 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 6,145,858 | +0.63(+1.86%) |
Mar 07, 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 4,212,035 | +0.91(+2.76%) |
Mar 06, 2024 | 31.48 | 33.29 | 30.00 | 32.95 | 6,835,657 | +4.42(+15.49%) |
Mar 05, 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 10,566,948 | -2.64(-8.48%) |
Mar 04, 2024 | 29.91 | 31.30 | 29.90 | 31.18 | 5,555,922 | +1.66(+5.61%) |
Mar 01, 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 2,911,770 | +0.64(+2.22%) |
Feb 29, 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 4,860,015 | +0.68(+2.41%) |
Feb 28, 2024 | 29.45 | 30.29 | 22.62 | 28.20 | 8,188,329 | -0.26(-0.91%) |
Feb 27, 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 4,650,141 | +0.74(+2.67%) |
Feb 26, 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 5,638,581 | +2.42(+9.57%) |
Feb 23, 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 2,479,372 | -0.58(-2.24%) |
Feb 22, 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 3,486,272 | +1.22(+4.95%) |
Feb 21, 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 2,641,195 | -0.82(-3.22%) |
Feb 20, 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 5,971,307 | +2.14(+9.17%) |
Feb 16, 2024 | 23.96 | 24.19 | 22.00 | 23.34 | 3,099,560 | -0.42(-1.77%) |
Feb 15, 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 3,690,185 | +0.83(+3.60%) |
Feb 14, 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 4,982,320 | +1.70(+7.98%) |
Feb 13, 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 3,102,563 | -0.35(-1.62%) |
Feb 12, 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 4,979,347 | +0.74(+3.55%) |
Feb 09, 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 4,110,203 | +0.48(+2.33%) |
Feb 08, 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 3,913,375 | +0.06(+0.31%) |
Feb 07, 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 3,689,677 | +0.58(+2.92%) |
Feb 06, 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 2,206,317 | +0.94(+4.98%) |
Feb 05, 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 1,590,132 | -0.21(-1.10%) |
Feb 02, 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 2,277,687 | -0.43(-2.21%) |
Feb 01, 2024 | 19.14 | 19.98 | 19.11 | 19.44 | 1,663,073 | +0.17(+0.88%) |
Jan 31, 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 1,912,141 | -0.85(-4.21%) |
Jan 30, 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 2,111,332 | +0.27(+1.34%) |
Jan 29, 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 3,363,781 | +0.66(+3.44%) |
Jan 26, 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 3,496,134 | +1.10(+6.08%) |
Jan 25, 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 1,805,233 | +0.28(+1.57%) |
Jan 24, 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 3,093,230 | +0.30(+1.71%) |
Jan 23, 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 8,153,872 | -1.50(-7.89%) |
Jan 22, 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 3,944,174 | -1.30(-6.40%) |
Jan 19, 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 5,984,481 | +1.06(+5.48%) |
Jan 18, 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 4,819,100 | -1.21(-5.90%) |
Jan 17, 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 3,093,001 | -1.13(-5.22%) |
Jan 16, 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 5,404,541 | +0.83(+4.00%) |
Jan 12, 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 10,241,906 | -1.12(-5.12%) |
Jan 11, 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 13,348,979 | +0.88(+4.21%) |
Jan 10, 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 6,655,237 | +2.53(+13.68%) |
Jan 09, 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 3,473,696 | -0.46(-2.43%) |
Jan 08, 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 6,221,890 | -0.42(-2.17%) |
Jan 05, 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 2,175,788 | -0.38(-1.93%) |
Jan 04, 2024 | 18.86 | 20.00 | 18.36 | 19.73 | 2,243,556 | +0.85(+4.50%) |
Jan 03, 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 3,173,599 | -0.58(-2.98%) |
Jan 02, 2024 | 20.48 | 20.50 | 19.43 | 19.46 | 3,224,097 | +0.02(+0.10%) |
Dec 29, 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 3,730,827 | -0.66(-3.28%) |
Dec 28, 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 3,776,349 | -0.61(-2.95%) |
Dec 27, 2023 | 19.56 | 20.84 | 19.52 | 20.71 | 4,043,013 | +1.70(+8.95%) |
Dec 26, 2023 | 19.58 | 19.62 | 18.78 | 19.01 | 2,851,691 | -0.76(-3.84%) |
Dec 22, 2023 | 19.01 | 19.82 | 18.98 | 19.77 | 3,380,261 | +1.21(+6.52%) |
Dec 21, 2023 | 18.27 | 18.62 | 18.02 | 18.56 | 2,680,921 | +0.71(+3.98%) |
Dec 20, 2023 | 18.32 | 18.85 | 17.75 | 17.85 | 2,774,676 | -0.12(-0.67%) |
Dec 19, 2023 | 18.38 | 18.40 | 17.72 | 17.97 | 2,361,888 | -0.16(-0.88%) |
Dec 18, 2023 | 17.89 | 18.41 | 17.63 | 18.13 | 3,082,232 | -0.47(-2.53%) |
Dec 15, 2023 | 18.50 | 18.75 | 18.19 | 18.60 | 1,769,518 | -0.25(-1.33%) |
Dec 14, 2023 | 19.78 | 19.80 | 18.83 | 18.85 | 3,163,113 | -0.20(-1.04%) |
Dec 13, 2023 | 18.08 | 19.10 | 17.93 | 19.05 | 2,366,018 | +1.01(+5.60%) |
Dec 12, 2023 | 18.29 | 18.63 | 17.70 | 18.04 | 3,145,444 | -0.21(-1.12%) |
Dec 11, 2023 | 18.45 | 18.55 | 18.03 | 18.25 | 3,448,811 | -1.34(-6.87%) |
Dec 08, 2023 | 18.98 | 19.61 | 18.95 | 19.59 | 2,479,653 | +0.64(+3.38%) |
Dec 07, 2023 | 18.00 | 19.08 | 17.83 | 18.95 | 4,078,750 | +0.93(+5.16%) |
Dec 06, 2023 | 18.64 | 18.90 | 18.00 | 18.02 | 3,159,153 | -0.58(-3.12%) |
Dec 05, 2023 | 18.14 | 18.90 | 18.02 | 18.60 | 4,110,280 | +0.45(+2.48%) |
Dec 04, 2023 | 17.95 | 18.22 | 17.63 | 18.15 | 4,109,557 | +1.05(+6.15%) |