Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.14 | 25.56 | 24.96 | 25.46 | 1,054,916 | +0.38(+1.52%) |
May 30, 2024 | 25.73 | 25.96 | 25.06 | 25.08 | 861,048 | -0.84(-3.24%) |
May 29, 2024 | 27.09 | 27.09 | 25.85 | 25.92 | 691,933 | -1.24(-4.57%) |
May 28, 2024 | 27.65 | 27.90 | 27.15 | 27.16 | 491,307 | -0.29(-1.06%) |
May 24, 2024 | 27.85 | 27.97 | 27.19 | 27.45 | 376,011 | -0.20(-0.72%) |
May 23, 2024 | 27.77 | 27.89 | 27.38 | 27.65 | 389,380 | +0.11(+0.40%) |
May 22, 2024 | 28.05 | 28.16 | 27.49 | 27.54 | 726,393 | -0.59(-2.10%) |
May 21, 2024 | 28.00 | 28.57 | 27.97 | 28.13 | 734,677 | -0.21(-0.74%) |
May 20, 2024 | 28.89 | 28.91 | 28.27 | 28.34 | 784,307 | -0.32(-1.12%) |
May 17, 2024 | 27.95 | 28.82 | 27.95 | 28.66 | 978,866 | +0.90(+3.24%) |
May 16, 2024 | 27.62 | 27.90 | 27.10 | 27.76 | 788,252 | +0.09(+0.33%) |
May 15, 2024 | 27.43 | 27.82 | 27.04 | 27.67 | 804,920 | +0.12(+0.43%) |
May 14, 2024 | 27.05 | 27.56 | 26.72 | 27.55 | 561,209 | +0.30(+1.09%) |
May 13, 2024 | 27.47 | 27.75 | 27.08 | 27.25 | 886,234 | -0.16(-0.58%) |
May 10, 2024 | 27.81 | 28.05 | 27.30 | 27.41 | 904,418 | -0.34(-1.21%) |
May 09, 2024 | 27.71 | 27.92 | 27.46 | 27.75 | 933,294 | +0.16(+0.57%) |
May 08, 2024 | 27.39 | 28.49 | 27.33 | 27.59 | 1,833,679 | -0.08(-0.29%) |
May 07, 2024 | 27.19 | 28.88 | 26.81 | 27.67 | 2,964,261 | +1.22(+4.61%) |
May 06, 2024 | 26.94 | 27.02 | 26.36 | 26.45 | 1,181,089 | -0.22(-0.82%) |
May 03, 2024 | 26.67 | 27.04 | 26.27 | 26.67 | 740,336 | +0.20(+0.75%) |
May 02, 2024 | 26.52 | 26.76 | 26.00 | 26.47 | 990,451 | -0.03(-0.11%) |
May 01, 2024 | 27.22 | 27.39 | 26.19 | 26.50 | 1,370,576 | -0.58(-2.16%) |
Apr 30, 2024 | 29.02 | 29.02 | 27.02 | 27.09 | 1,376,241 | -2.03(-6.98%) |
Apr 29, 2024 | 29.09 | 29.23 | 28.80 | 29.12 | 620,683 | +0.04(+0.14%) |
Apr 26, 2024 | 28.74 | 29.28 | 28.47 | 29.08 | 819,085 | +0.04(+0.14%) |
Apr 25, 2024 | 29.11 | 29.29 | 28.84 | 29.04 | 605,910 | -0.20(-0.68%) |
Apr 24, 2024 | 29.31 | 29.42 | 29.00 | 29.24 | 701,306 | -0.26(-0.87%) |
Apr 23, 2024 | 29.20 | 29.54 | 28.89 | 29.49 | 789,219 | +0.15(+0.51%) |
Apr 22, 2024 | 29.40 | 29.86 | 29.15 | 29.34 | 738,553 | -0.06(-0.20%) |
Apr 19, 2024 | 29.13 | 29.79 | 29.05 | 29.40 | 532,616 | +0.22(+0.75%) |
Apr 18, 2024 | 29.95 | 29.95 | 29.05 | 29.19 | 727,221 | -0.64(-2.16%) |
Apr 17, 2024 | 30.43 | 30.56 | 29.57 | 29.83 | 642,893 | -0.40(-1.31%) |
Apr 16, 2024 | 30.46 | 30.57 | 29.85 | 30.23 | 958,447 | -0.45(-1.45%) |
Apr 15, 2024 | 31.22 | 31.26 | 30.30 | 30.67 | 1,260,234 | -0.67(-2.15%) |
Apr 12, 2024 | 31.66 | 31.80 | 30.87 | 31.35 | 1,151,023 | +0.04(+0.13%) |
Apr 11, 2024 | 31.48 | 31.69 | 31.00 | 31.31 | 742,914 | +0.12(+0.38%) |
Apr 10, 2024 | 30.86 | 31.39 | 30.68 | 31.19 | 834,307 | +0.08(+0.25%) |
Apr 09, 2024 | 32.25 | 32.40 | 31.06 | 31.11 | 882,868 | -0.97(-3.03%) |
Apr 08, 2024 | 32.80 | 32.98 | 31.99 | 32.08 | 968,454 | -1.01(-3.05%) |
Apr 05, 2024 | 32.80 | 33.30 | 32.38 | 33.09 | 1,248,581 | +0.58(+1.80%) |
Apr 04, 2024 | 31.75 | 32.88 | 31.75 | 32.51 | 1,413,795 | +0.62(+1.96%) |
Apr 03, 2024 | 31.47 | 32.34 | 31.34 | 31.88 | 1,600,163 | +0.55(+1.77%) |
Apr 02, 2024 | 30.58 | 31.41 | 30.23 | 31.33 | 1,331,688 | +0.89(+2.93%) |
Apr 01, 2024 | 30.26 | 31.16 | 29.55 | 30.43 | 1,089,465 | -0.03(-0.10%) |
Mar 28, 2024 | 30.43 | 30.56 | 29.79 | 30.46 | 1,501,934 | +0.08(+0.26%) |
Mar 27, 2024 | 30.39 | 30.70 | 30.26 | 30.39 | 590,972 | +0.10(+0.33%) |
Mar 26, 2024 | 30.50 | 30.81 | 30.19 | 30.29 | 822,045 | -0.09(-0.29%) |
Mar 25, 2024 | 30.72 | 31.13 | 30.32 | 30.38 | 692,972 | -0.09(-0.29%) |
Mar 22, 2024 | 30.44 | 30.49 | 30.04 | 30.46 | 711,292 | +0.06(+0.20%) |
Mar 21, 2024 | 30.35 | 30.63 | 30.04 | 30.41 | 775,575 | +0.09(+0.29%) |
Mar 20, 2024 | 29.71 | 30.35 | 29.61 | 30.32 | 1,111,099 | +0.36(+1.19%) |
Mar 19, 2024 | 29.28 | 30.17 | 29.28 | 29.96 | 1,295,695 | +0.59(+2.02%) |
Mar 18, 2024 | 29.36 | 29.82 | 28.87 | 29.36 | 1,321,790 | +0.13(+0.44%) |
Mar 15, 2024 | 27.63 | 29.46 | 27.63 | 29.24 | 3,921,935 | +1.81(+6.61%) |
Mar 14, 2024 | 27.01 | 27.63 | 26.59 | 27.42 | 1,180,355 | +0.49(+1.80%) |
Mar 13, 2024 | 26.00 | 27.34 | 25.93 | 26.94 | 1,169,950 | +1.30(+5.06%) |
Mar 12, 2024 | 26.19 | 26.23 | 25.52 | 25.64 | 1,114,766 | -0.70(-2.67%) |
Mar 11, 2024 | 26.18 | 26.57 | 26.00 | 26.34 | 1,400,444 | +0.08(+0.30%) |
Mar 08, 2024 | 25.78 | 26.46 | 25.68 | 26.26 | 1,942,130 | +0.47(+1.81%) |
Mar 07, 2024 | 25.23 | 25.87 | 25.09 | 25.80 | 618,633 | +0.74(+2.97%) |
Mar 06, 2024 | 25.31 | 25.55 | 24.44 | 25.05 | 1,061,091 | -0.12(-0.47%) |
Mar 05, 2024 | 25.38 | 25.82 | 25.07 | 25.17 | 809,968 | -0.24(-0.94%) |
Mar 04, 2024 | 25.40 | 26.18 | 25.19 | 25.41 | 898,713 | -0.21(-0.81%) |
Mar 01, 2024 | 25.51 | 26.00 | 25.39 | 25.62 | 1,080,518 | +0.34(+1.33%) |
Feb 29, 2024 | 24.35 | 25.52 | 24.33 | 25.28 | 1,591,840 | +1.08(+4.44%) |
Feb 28, 2024 | 25.01 | 25.45 | 24.07 | 24.21 | 2,245,129 | -1.03(-4.08%) |
Feb 27, 2024 | 26.19 | 27.84 | 25.07 | 25.24 | 2,433,044 | -2.52(-9.08%) |
Feb 26, 2024 | 27.58 | 28.12 | 27.39 | 27.76 | 1,357,927 | +0.03(+0.11%) |
Feb 23, 2024 | 26.85 | 27.83 | 26.68 | 27.73 | 839,495 | +0.59(+2.17%) |
Feb 22, 2024 | 26.82 | 27.16 | 26.50 | 27.14 | 1,167,249 | -0.12(-0.43%) |
Feb 21, 2024 | 27.06 | 27.46 | 26.91 | 27.26 | 1,120,452 | +0.44(+1.65%) |
Feb 20, 2024 | 27.63 | 27.68 | 26.53 | 26.82 | 1,155,356 | -0.97(-3.50%) |
Feb 16, 2024 | 28.13 | 28.30 | 27.63 | 27.79 | 652,319 | -0.37(-1.32%) |
Feb 15, 2024 | 27.49 | 28.37 | 27.49 | 28.16 | 1,004,046 | +0.62(+2.24%) |
Feb 14, 2024 | 27.64 | 27.70 | 26.93 | 27.54 | 745,921 | +0.20(+0.72%) |
Feb 13, 2024 | 27.58 | 27.84 | 27.06 | 27.35 | 864,725 | -0.45(-1.62%) |
Feb 12, 2024 | 27.93 | 28.28 | 27.73 | 27.80 | 895,317 | -0.10(-0.35%) |
Feb 09, 2024 | 27.45 | 27.96 | 27.45 | 27.90 | 1,067,465 | +0.31(+1.14%) |
Feb 08, 2024 | 26.78 | 27.72 | 26.74 | 27.58 | 709,379 | +0.78(+2.93%) |
Feb 07, 2024 | 26.31 | 27.15 | 26.13 | 26.80 | 764,789 | +0.64(+2.44%) |
Feb 06, 2024 | 26.70 | 27.28 | 26.10 | 26.16 | 822,757 | -0.51(-1.91%) |
Feb 05, 2024 | 25.72 | 26.74 | 25.51 | 26.67 | 676,961 | +0.67(+2.57%) |
Feb 02, 2024 | 26.34 | 26.48 | 25.71 | 26.00 | 863,578 | -0.45(-1.71%) |
Feb 01, 2024 | 26.65 | 26.84 | 25.69 | 26.45 | 1,021,328 | -0.07(-0.26%) |
Jan 31, 2024 | 27.45 | 27.52 | 26.51 | 26.52 | 1,105,967 | -0.81(-2.98%) |
Jan 30, 2024 | 26.18 | 27.37 | 26.04 | 27.34 | 1,378,782 | +0.86(+3.26%) |
Jan 29, 2024 | 26.07 | 26.49 | 25.73 | 26.47 | 808,003 | +0.38(+1.47%) |
Jan 26, 2024 | 25.31 | 26.13 | 25.19 | 26.09 | 742,585 | +0.80(+3.18%) |
Jan 25, 2024 | 25.04 | 25.33 | 24.81 | 25.29 | 803,927 | +0.67(+2.71%) |
Jan 24, 2024 | 24.63 | 24.70 | 24.32 | 24.62 | 774,535 | +0.10(+0.40%) |
Jan 23, 2024 | 24.27 | 24.59 | 23.99 | 24.52 | 1,084,381 | +0.24(+0.97%) |
Jan 22, 2024 | 23.98 | 24.37 | 23.73 | 24.28 | 722,178 | +0.33(+1.39%) |
Jan 19, 2024 | 23.76 | 23.97 | 23.40 | 23.95 | 731,011 | +0.32(+1.37%) |
Jan 18, 2024 | 23.50 | 23.64 | 23.11 | 23.63 | 708,506 | +0.15(+0.63%) |
Jan 17, 2024 | 23.76 | 24.00 | 23.37 | 23.48 | 922,741 | -0.62(-2.57%) |
Jan 16, 2024 | 24.85 | 25.15 | 24.08 | 24.10 | 910,996 | -0.78(-3.15%) |
Jan 12, 2024 | 25.14 | 25.27 | 24.70 | 24.88 | 656,575 | +0.22(+0.87%) |
Jan 11, 2024 | 24.18 | 24.79 | 24.12 | 24.67 | 1,011,703 | +0.61(+2.53%) |
Jan 10, 2024 | 24.73 | 24.77 | 23.95 | 24.06 | 815,160 | -0.66(-2.66%) |
Jan 09, 2024 | 25.08 | 25.08 | 24.51 | 24.72 | 862,588 | -0.48(-1.91%) |
Jan 08, 2024 | 25.28 | 25.35 | 24.52 | 25.20 | 1,005,658 | -0.47(-1.83%) |
Jan 05, 2024 | 25.88 | 26.03 | 25.51 | 25.67 | 736,476 | +0.04(+0.15%) |
Jan 04, 2024 | 26.37 | 26.66 | 25.52 | 25.63 | 710,597 | -0.57(-2.17%) |
Jan 03, 2024 | 25.84 | 26.62 | 25.69 | 26.20 | 907,746 | +0.32(+1.25%) |