Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.44 | 35.54 | 34.60 | 35.39 | 112,282 | +0.91(+2.64%) |
May 30, 2024 | 34.30 | 34.55 | 34.18 | 34.48 | 389,473 | +0.24(+0.70%) |
May 29, 2024 | 34.39 | 34.55 | 34.24 | 34.24 | 145,469 | -0.63(-1.81%) |
May 28, 2024 | 34.55 | 35.05 | 34.55 | 34.87 | 79,340 | +0.24(+0.69%) |
May 24, 2024 | 34.70 | 35.41 | 34.63 | 34.63 | 59,229 | +0.68(+2.00%) |
May 23, 2024 | 34.27 | 34.27 | 33.91 | 33.95 | 115,530 | -0.58(-1.68%) |
May 22, 2024 | 34.84 | 34.84 | 34.53 | 34.53 | 42,941 | -0.58(-1.65%) |
May 21, 2024 | 35.17 | 35.25 | 34.99 | 35.11 | 34,955 | -0.29(-0.82%) |
May 20, 2024 | 35.85 | 35.85 | 35.35 | 35.40 | 92,369 | -0.09(-0.27%) |
May 17, 2024 | 35.58 | 35.60 | 35.38 | 35.49 | 86,802 | +0.52(+1.47%) |
May 16, 2024 | 34.25 | 35.26 | 34.25 | 34.98 | 391,102 | -0.21(-0.60%) |
May 15, 2024 | 36.32 | 36.32 | 34.98 | 35.19 | 200,937 | +0.51(+1.47%) |
May 14, 2024 | 35.56 | 35.56 | 34.58 | 34.68 | 58,560 | -0.01(-0.03%) |
May 13, 2024 | 33.67 | 35.72 | 33.67 | 34.69 | 106,348 | +0.20(+0.58%) |
May 10, 2024 | 33.90 | 34.60 | 33.59 | 34.49 | 39,416 | +0.85(+2.53%) |
May 09, 2024 | 33.42 | 33.64 | 33.03 | 33.64 | 451,249 | -0.22(-0.65%) |
May 08, 2024 | 32.93 | 34.00 | 32.93 | 33.86 | 296,735 | -0.50(-1.46%) |
May 07, 2024 | 34.34 | 35.34 | 34.26 | 34.36 | 74,485 | -1.81(-5.00%) |
May 06, 2024 | 37.18 | 37.18 | 35.77 | 36.17 | 97,497 | +0.31(+0.86%) |
May 03, 2024 | 35.85 | 36.84 | 35.49 | 35.86 | 63,825 | +0.38(+1.07%) |
May 02, 2024 | 35.20 | 35.48 | 35.08 | 35.48 | 131,094 | +1.91(+5.71%) |
May 01, 2024 | 33.60 | 33.84 | 33.39 | 33.56 | 1,119,021 | +0.20(+0.58%) |
Apr 30, 2024 | 34.40 | 34.40 | 33.20 | 33.37 | 550,054 | +0.67(+2.05%) |
Apr 29, 2024 | 32.59 | 32.82 | 32.40 | 32.70 | 154,487 | +0.50(+1.55%) |
Apr 26, 2024 | 31.96 | 32.27 | 31.84 | 32.20 | 474,360 | +1.34(+4.34%) |
Apr 25, 2024 | 30.50 | 31.00 | 30.38 | 30.86 | 93,341 | +0.36(+1.18%) |
Apr 24, 2024 | 30.16 | 30.65 | 30.16 | 30.50 | 95,252 | +0.21(+0.69%) |
Apr 23, 2024 | 29.18 | 30.30 | 29.18 | 30.29 | 78,320 | +0.17(+0.56%) |
Apr 22, 2024 | 30.11 | 30.33 | 30.05 | 30.12 | 119,140 | -0.06(-0.20%) |
Apr 19, 2024 | 30.38 | 30.43 | 29.92 | 30.18 | 1,638,146 | +0.60(+2.03%) |
Apr 18, 2024 | 29.49 | 29.99 | 29.29 | 29.58 | 1,802,438 | +0.43(+1.48%) |
Apr 17, 2024 | 29.00 | 29.31 | 28.75 | 29.15 | 543,623 | -0.33(-1.12%) |
Apr 16, 2024 | 29.10 | 29.62 | 29.10 | 29.48 | 87,615 | +0.15(+0.51%) |
Apr 15, 2024 | 30.31 | 30.45 | 29.30 | 29.33 | 67,534 | -0.51(-1.71%) |
Apr 12, 2024 | 30.45 | 30.90 | 29.80 | 29.84 | 41,592 | +0.07(+0.23%) |
Apr 11, 2024 | 29.64 | 30.20 | 29.45 | 29.77 | 115,332 | +0.34(+1.16%) |
Apr 10, 2024 | 29.50 | 30.00 | 29.33 | 29.43 | 47,611 | -1.07(-3.52%) |
Apr 09, 2024 | 30.50 | 30.95 | 30.37 | 30.50 | 80,367 | -0.40(-1.28%) |
Apr 08, 2024 | 30.94 | 31.05 | 30.85 | 30.90 | 35,613 | -0.25(-0.80%) |
Apr 05, 2024 | 30.96 | 31.35 | 30.89 | 31.15 | 68,439 | +0.12(+0.39%) |
Apr 04, 2024 | 31.43 | 31.47 | 30.94 | 31.03 | 42,862 | -0.18(-0.59%) |
Apr 03, 2024 | 31.88 | 31.88 | 31.00 | 31.21 | 47,305 | +0.73(+2.38%) |
Apr 02, 2024 | 30.98 | 30.98 | 30.36 | 30.49 | 30,535 | -0.33(-1.07%) |
Apr 01, 2024 | 30.94 | 31.03 | 30.15 | 30.82 | 74,663 | -0.99(-3.11%) |
Mar 28, 2024 | 32.43 | 32.43 | 31.74 | 31.81 | 33,797 | -0.94(-2.87%) |
Mar 27, 2024 | 32.78 | 33.00 | 32.50 | 32.75 | 58,932 | +0.50(+1.55%) |
Mar 26, 2024 | 31.96 | 32.50 | 31.96 | 32.25 | 45,525 | +0.27(+0.84%) |
Mar 25, 2024 | 32.15 | 32.50 | 31.90 | 31.98 | 39,861 | -0.62(-1.90%) |
Mar 22, 2024 | 32.46 | 33.43 | 32.46 | 32.60 | 62,216 | -0.12(-0.37%) |
Mar 21, 2024 | 33.00 | 33.00 | 32.58 | 32.72 | 167,733 | -0.36(-1.09%) |
Mar 20, 2024 | 32.88 | 33.08 | 32.72 | 33.08 | 112,001 | +0.32(+0.98%) |
Mar 19, 2024 | 33.15 | 33.15 | 32.21 | 32.76 | 645,430 | -0.20(-0.61%) |
Mar 18, 2024 | 33.19 | 33.19 | 31.98 | 32.96 | 34,365 | +0.65(+2.01%) |
Mar 15, 2024 | 32.41 | 32.46 | 31.60 | 32.31 | 46,931 | +0.78(+2.47%) |
Mar 14, 2024 | 32.55 | 32.55 | 31.37 | 31.53 | 283,550 | +0.30(+0.96%) |
Mar 13, 2024 | 32.02 | 32.02 | 30.42 | 31.23 | 25,323 | -1.06(-3.28%) |
Mar 12, 2024 | 33.14 | 33.14 | 32.16 | 32.29 | 33,285 | -0.28(-0.86%) |
Mar 11, 2024 | 32.35 | 32.69 | 32.03 | 32.57 | 28,940 | -0.03(-0.09%) |
Mar 08, 2024 | 33.33 | 33.83 | 32.59 | 32.60 | 72,329 | -0.27(-0.82%) |
Mar 07, 2024 | 32.61 | 33.70 | 32.53 | 32.87 | 81,656 | -0.22(-0.66%) |
Mar 06, 2024 | 33.94 | 33.94 | 32.40 | 33.09 | 74,485 | +0.43(+1.32%) |
Mar 05, 2024 | 32.45 | 33.14 | 32.45 | 32.66 | 33,288 | +0.04(+0.12%) |
Mar 04, 2024 | 33.90 | 33.90 | 32.50 | 32.62 | 105,793 | -0.78(-2.34%) |
Mar 01, 2024 | 33.10 | 33.40 | 32.21 | 33.40 | 459,390 | +0.54(+1.64%) |
Feb 29, 2024 | 33.42 | 33.43 | 32.65 | 32.86 | 173,133 | -0.67(-2.00%) |
Feb 28, 2024 | 34.18 | 34.18 | 33.47 | 33.53 | 36,553 | -0.69(-2.02%) |
Feb 27, 2024 | 34.16 | 34.39 | 34.16 | 34.22 | 38,171 | +0.11(+0.32%) |
Feb 26, 2024 | 35.00 | 35.00 | 34.00 | 34.11 | 59,200 | +1.04(+3.14%) |
Feb 23, 2024 | 33.07 | 33.11 | 33.00 | 33.07 | 52,726 | +0.11(+0.33%) |
Feb 22, 2024 | 32.88 | 33.89 | 32.78 | 32.96 | 64,101 | -0.01(-0.03%) |
Feb 21, 2024 | 33.20 | 33.40 | 32.85 | 32.97 | 56,695 | -0.43(-1.29%) |
Feb 20, 2024 | 33.50 | 33.50 | 32.81 | 33.40 | 48,019 | +0.82(+2.52%) |
Feb 16, 2024 | 32.49 | 32.62 | 32.15 | 32.58 | 33,581 | +0.34(+1.05%) |
Feb 15, 2024 | 32.18 | 32.90 | 30.95 | 32.24 | 62,681 | +0.18(+0.56%) |
Feb 14, 2024 | 31.99 | 32.06 | 31.90 | 32.06 | 42,523 | +0.83(+2.66%) |
Feb 13, 2024 | 31.06 | 31.37 | 31.06 | 31.23 | 41,921 | -0.14(-0.45%) |
Feb 12, 2024 | 31.60 | 31.60 | 31.27 | 31.37 | 27,904 | +0.14(+0.45%) |
Feb 09, 2024 | 31.23 | 31.31 | 31.07 | 31.23 | 37,392 | -0.32(-1.00%) |
Feb 08, 2024 | 31.01 | 31.69 | 31.01 | 31.55 | 40,743 | +0.85(+2.75%) |
Feb 07, 2024 | 30.50 | 30.70 | 30.50 | 30.70 | 46,187 | +0.29(+0.95%) |
Feb 06, 2024 | 30.50 | 30.65 | 30.32 | 30.41 | 79,555 | -0.54(-1.74%) |
Feb 05, 2024 | 30.97 | 30.97 | 30.61 | 30.95 | 115,591 | +0.42(+1.38%) |
Feb 02, 2024 | 30.50 | 30.75 | 30.46 | 30.53 | 60,621 | -1.35(-4.23%) |
Feb 01, 2024 | 31.60 | 31.96 | 31.60 | 31.88 | 69,503 | +1.79(+5.95%) |
Jan 31, 2024 | 30.26 | 30.42 | 30.01 | 30.09 | 41,867 | +0.59(+2.01%) |
Jan 30, 2024 | 29.46 | 29.54 | 29.39 | 29.50 | 52,317 | -0.16(-0.55%) |
Jan 29, 2024 | 29.47 | 29.66 | 29.36 | 29.66 | 138,949 | +0.61(+2.10%) |
Jan 26, 2024 | 29.25 | 29.57 | 29.02 | 29.05 | 40,783 | +0.01(+0.03%) |
Jan 25, 2024 | 28.76 | 29.28 | 28.76 | 29.04 | 66,926 | -0.39(-1.33%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.30 | 29.43 | 67,788 | -0.32(-1.08%) |
Jan 23, 2024 | 29.76 | 29.78 | 29.65 | 29.75 | 34,183 | -0.06(-0.20%) |
Jan 22, 2024 | 30.44 | 30.44 | 29.79 | 29.81 | 83,427 | +0.34(+1.17%) |
Jan 19, 2024 | 29.61 | 29.61 | 29.20 | 29.46 | 78,192 | +0.16(+0.55%) |
Jan 18, 2024 | 29.23 | 29.32 | 29.10 | 29.30 | 115,690 | -0.37(-1.23%) |
Jan 17, 2024 | 29.88 | 29.88 | 29.48 | 29.67 | 111,897 | -1.16(-3.76%) |
Jan 16, 2024 | 31.02 | 31.09 | 30.78 | 30.83 | 90,994 | -0.16(-0.52%) |
Jan 12, 2024 | 31.01 | 31.28 | 30.91 | 30.99 | 112,483 | +0.09(+0.29%) |
Jan 11, 2024 | 30.82 | 30.99 | 30.11 | 30.90 | 146,888 | +1.12(+3.76%) |
Jan 10, 2024 | 30.03 | 30.94 | 29.64 | 29.78 | 228,224 | +1.21(+4.24%) |
Jan 09, 2024 | 28.54 | 28.57 | 28.30 | 28.57 | 90,150 | +0.36(+1.28%) |
Jan 08, 2024 | 26.86 | 28.21 | 26.86 | 28.21 | 74,705 | +0.35(+1.26%) |
Jan 05, 2024 | 28.07 | 28.08 | 27.81 | 27.86 | 51,730 | +0.10(+0.36%) |
Jan 04, 2024 | 27.73 | 28.37 | 27.73 | 27.76 | 119,618 | +0.64(+2.36%) |
Jan 03, 2024 | 26.50 | 27.12 | 26.50 | 27.12 | 95,272 | +0.03(+0.11%) |