Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 31.86 | 31.95 | 31.39 | 31.49 | 108,832 | -0.26(-0.82%) |
May 24, 2024 | 31.54 | 31.76 | 31.21 | 31.75 | 127,003 | +0.34(+1.08%) |
May 23, 2024 | 32.17 | 32.17 | 31.24 | 31.41 | 113,961 | -0.74(-2.30%) |
May 22, 2024 | 32.48 | 32.50 | 32.04 | 32.15 | 113,547 | -0.29(-0.89%) |
May 21, 2024 | 32.08 | 32.49 | 32.00 | 32.44 | 151,610 | +0.22(+0.68%) |
May 20, 2024 | 32.70 | 32.88 | 32.20 | 32.22 | 93,045 | -0.38(-1.17%) |
May 17, 2024 | 32.40 | 32.94 | 32.40 | 32.60 | 117,917 | +0.35(+1.09%) |
May 16, 2024 | 31.78 | 32.46 | 31.67 | 32.25 | 128,778 | +0.44(+1.38%) |
May 15, 2024 | 32.20 | 32.24 | 31.50 | 31.81 | 145,270 | +0.10(+0.32%) |
May 14, 2024 | 32.19 | 32.20 | 31.38 | 31.71 | 111,731 | -0.03(-0.09%) |
May 13, 2024 | 31.88 | 32.00 | 31.61 | 31.74 | 110,841 | -0.06(-0.19%) |
May 10, 2024 | 32.02 | 32.03 | 31.55 | 31.80 | 145,586 | -0.10(-0.31%) |
May 09, 2024 | 31.80 | 32.16 | 31.79 | 31.90 | 283,512 | +0.07(+0.22%) |
May 08, 2024 | 31.41 | 31.85 | 31.41 | 31.83 | 108,619 | +0.10(+0.32%) |
May 07, 2024 | 31.61 | 31.95 | 31.59 | 31.73 | 120,828 | +0.27(+0.86%) |
May 06, 2024 | 31.95 | 32.05 | 31.41 | 31.46 | 114,616 | -0.39(-1.22%) |
May 03, 2024 | 32.22 | 32.22 | 31.44 | 31.85 | 183,116 | +0.15(+0.47%) |
May 02, 2024 | 31.50 | 31.76 | 31.09 | 31.70 | 130,827 | +0.45(+1.44%) |
May 01, 2024 | 30.55 | 31.72 | 30.38 | 31.25 | 201,960 | +0.84(+2.76%) |
Apr 30, 2024 | 30.74 | 31.00 | 30.23 | 30.41 | 142,849 | -0.62(-2.00%) |
Apr 29, 2024 | 31.48 | 31.74 | 30.98 | 31.03 | 122,324 | -0.49(-1.55%) |
Apr 26, 2024 | 31.68 | 31.99 | 31.40 | 31.52 | 179,263 | -0.03(-0.10%) |
Apr 25, 2024 | 33.81 | 33.81 | 31.45 | 31.55 | 256,236 | -2.95(-8.55%) |
Apr 24, 2024 | 33.61 | 34.60 | 33.61 | 34.50 | 147,427 | +0.39(+1.14%) |
Apr 23, 2024 | 33.29 | 34.45 | 33.20 | 34.11 | 140,221 | +0.89(+2.68%) |
Apr 22, 2024 | 32.65 | 33.49 | 32.41 | 33.22 | 107,876 | +0.91(+2.82%) |
Apr 19, 2024 | 31.07 | 32.36 | 31.07 | 32.31 | 155,237 | +1.05(+3.36%) |
Apr 18, 2024 | 31.00 | 31.55 | 30.83 | 31.26 | 168,090 | +0.28(+0.90%) |
Apr 17, 2024 | 31.68 | 31.68 | 30.87 | 30.98 | 157,564 | -0.26(-0.83%) |
Apr 16, 2024 | 31.48 | 31.70 | 31.10 | 31.24 | 124,649 | -0.56(-1.76%) |
Apr 15, 2024 | 32.27 | 32.58 | 31.39 | 31.80 | 117,842 | -0.20(-0.62%) |
Apr 12, 2024 | 32.40 | 32.68 | 31.85 | 32.00 | 181,163 | -0.68(-2.08%) |
Apr 11, 2024 | 32.78 | 32.82 | 32.21 | 32.68 | 130,804 | -0.06(-0.18%) |
Apr 10, 2024 | 33.52 | 33.76 | 32.17 | 32.74 | 198,338 | -1.77(-5.13%) |
Apr 09, 2024 | 34.44 | 35.04 | 34.34 | 34.51 | 78,314 | +0.11(+0.32%) |
Apr 08, 2024 | 34.35 | 34.59 | 34.10 | 34.40 | 95,882 | +0.36(+1.06%) |
Apr 05, 2024 | 34.12 | 34.50 | 33.89 | 34.04 | 82,981 | -0.16(-0.47%) |
Apr 04, 2024 | 34.25 | 34.85 | 34.17 | 34.20 | 107,328 | +0.24(+0.71%) |
Apr 03, 2024 | 33.94 | 34.36 | 33.94 | 33.96 | 93,949 | -0.32(-0.93%) |
Apr 02, 2024 | 34.81 | 35.08 | 34.08 | 34.28 | 149,791 | -1.08(-3.05%) |
Apr 01, 2024 | 36.35 | 36.35 | 34.30 | 35.36 | 101,686 | -0.76(-2.10%) |
Mar 28, 2024 | 35.88 | 36.51 | 35.18 | 36.12 | 163,175 | +0.18(+0.50%) |
Mar 27, 2024 | 34.90 | 35.94 | 34.52 | 35.94 | 157,486 | +1.40(+4.05%) |
Mar 26, 2024 | 35.13 | 35.13 | 34.48 | 34.54 | 81,715 | -0.43(-1.22%) |
Mar 25, 2024 | 34.98 | 35.58 | 34.81 | 34.97 | 78,172 | +0.16(+0.46%) |
Mar 22, 2024 | 35.00 | 35.22 | 34.47 | 34.81 | 165,416 | -0.34(-0.96%) |
Mar 21, 2024 | 34.90 | 35.37 | 34.82 | 35.15 | 141,340 | +0.60(+1.73%) |
Mar 20, 2024 | 32.98 | 34.93 | 32.71 | 34.55 | 128,782 | +1.48(+4.48%) |
Mar 19, 2024 | 33.17 | 33.80 | 33.05 | 33.07 | 92,104 | -0.17(-0.51%) |
Mar 18, 2024 | 33.93 | 34.03 | 33.15 | 33.24 | 117,581 | -0.61(-1.79%) |
Mar 15, 2024 | 33.07 | 33.98 | 33.07 | 33.84 | 346,572 | +0.69(+2.07%) |
Mar 14, 2024 | 33.78 | 33.78 | 32.91 | 33.16 | 100,354 | -0.78(-2.28%) |
Mar 13, 2024 | 33.87 | 34.56 | 33.76 | 33.93 | 70,420 | -0.06(-0.18%) |
Mar 12, 2024 | 34.66 | 34.67 | 33.97 | 33.99 | 85,292 | -0.83(-2.40%) |
Mar 11, 2024 | 34.75 | 35.03 | 34.75 | 34.83 | 70,913 | -0.21(-0.60%) |
Mar 08, 2024 | 35.52 | 35.66 | 35.00 | 35.04 | 77,404 | +0.08(+0.23%) |
Mar 07, 2024 | 35.29 | 35.53 | 34.84 | 34.96 | 93,125 | +0.26(+0.74%) |
Mar 06, 2024 | 34.77 | 35.40 | 33.82 | 34.70 | 94,068 | +0.02(+0.06%) |
Mar 05, 2024 | 33.26 | 34.98 | 33.26 | 34.68 | 104,604 | +1.16(+3.47%) |
Mar 04, 2024 | 33.82 | 34.66 | 33.47 | 33.52 | 91,501 | -0.25(-0.74%) |
Mar 01, 2024 | 33.70 | 33.85 | 32.97 | 33.76 | 123,778 | -0.14(-0.41%) |
Feb 29, 2024 | 34.11 | 34.55 | 33.72 | 33.90 | 124,787 | +0.57(+1.70%) |
Feb 28, 2024 | 33.13 | 33.68 | 32.97 | 33.34 | 121,669 | -0.13(-0.39%) |
Feb 27, 2024 | 33.94 | 34.30 | 33.40 | 33.47 | 84,076 | -0.08(-0.24%) |
Feb 26, 2024 | 33.59 | 33.96 | 33.24 | 33.55 | 108,885 | -0.39(-1.14%) |
Feb 23, 2024 | 34.01 | 34.51 | 33.61 | 33.93 | 106,108 | -0.11(-0.32%) |
Feb 22, 2024 | 34.34 | 34.48 | 33.70 | 34.04 | 116,783 | -0.46(-1.32%) |
Feb 21, 2024 | 34.70 | 34.79 | 34.38 | 34.50 | 178,403 | -0.44(-1.25%) |
Feb 20, 2024 | 34.95 | 35.47 | 34.87 | 34.94 | 90,904 | -0.44(-1.24%) |
Feb 16, 2024 | 35.31 | 35.67 | 34.87 | 35.37 | 136,839 | -0.35(-0.97%) |
Feb 15, 2024 | 34.58 | 36.14 | 34.23 | 35.72 | 142,671 | +1.51(+4.41%) |
Feb 14, 2024 | 34.25 | 34.75 | 33.40 | 34.21 | 137,791 | +0.50(+1.47%) |
Feb 13, 2024 | 34.32 | 34.78 | 33.21 | 33.72 | 196,880 | -2.02(-5.65%) |
Feb 12, 2024 | 35.15 | 36.40 | 35.15 | 35.73 | 196,090 | +0.47(+1.32%) |
Feb 09, 2024 | 34.49 | 35.53 | 33.60 | 35.27 | 204,102 | +0.97(+2.84%) |
Feb 08, 2024 | 34.02 | 34.41 | 34.00 | 34.29 | 144,528 | +0.31(+0.91%) |
Feb 07, 2024 | 33.98 | 34.13 | 33.06 | 33.98 | 131,855 | +0.02(+0.06%) |
Feb 06, 2024 | 34.04 | 34.52 | 33.79 | 33.96 | 176,398 | -0.15(-0.44%) |
Feb 05, 2024 | 34.35 | 34.67 | 33.76 | 34.11 | 194,852 | -0.62(-1.77%) |
Feb 02, 2024 | 33.78 | 35.13 | 33.59 | 34.73 | 234,702 | +0.42(+1.22%) |
Feb 01, 2024 | 34.78 | 34.97 | 32.99 | 34.31 | 289,838 | -0.03(-0.09%) |
Jan 31, 2024 | 35.13 | 35.56 | 34.29 | 34.34 | 252,872 | -1.72(-4.77%) |
Jan 30, 2024 | 36.27 | 36.35 | 35.97 | 36.06 | 147,368 | -0.15(-0.41%) |
Jan 29, 2024 | 34.96 | 36.26 | 34.82 | 36.21 | 135,500 | +1.20(+3.43%) |
Jan 26, 2024 | 34.83 | 35.09 | 34.55 | 35.01 | 107,977 | +0.52(+1.50%) |
Jan 25, 2024 | 35.77 | 36.40 | 34.36 | 34.49 | 202,670 | -0.79(-2.23%) |
Jan 24, 2024 | 35.37 | 35.64 | 35.04 | 35.28 | 115,083 | +0.13(+0.37%) |
Jan 23, 2024 | 36.21 | 36.21 | 34.85 | 35.15 | 148,509 | -0.61(-1.70%) |
Jan 22, 2024 | 34.83 | 37.26 | 34.83 | 35.75 | 168,493 | +1.29(+3.75%) |
Jan 19, 2024 | 33.70 | 34.47 | 33.28 | 34.46 | 139,099 | +1.00(+3.00%) |
Jan 18, 2024 | 33.44 | 34.03 | 33.19 | 33.46 | 111,068 | +0.18(+0.54%) |
Jan 17, 2024 | 32.82 | 33.63 | 32.82 | 33.28 | 147,733 | -0.27(-0.80%) |
Jan 16, 2024 | 33.85 | 34.11 | 33.46 | 33.55 | 157,988 | -0.86(-2.51%) |
Jan 12, 2024 | 35.03 | 35.03 | 34.13 | 34.41 | 117,110 | -0.25(-0.72%) |
Jan 11, 2024 | 35.02 | 35.06 | 34.08 | 34.66 | 414,920 | -0.70(-1.97%) |
Jan 10, 2024 | 35.35 | 35.56 | 35.03 | 35.35 | 149,663 | -0.24(-0.67%) |
Jan 09, 2024 | 35.50 | 35.74 | 35.22 | 35.59 | 84,611 | -0.45(-1.24%) |
Jan 08, 2024 | 36.00 | 36.29 | 35.69 | 36.04 | 99,718 | -0.01(-0.03%) |
Jan 05, 2024 | 35.64 | 36.55 | 35.64 | 36.05 | 171,086 | +0.05(+0.14%) |
Jan 04, 2024 | 35.64 | 36.19 | 35.63 | 36.00 | 128,598 | +0.50(+1.40%) |
Jan 03, 2024 | 36.68 | 36.79 | 35.44 | 35.50 | 162,704 | -1.45(-3.93%) |
Jan 02, 2024 | 36.31 | 37.33 | 36.31 | 36.95 | 175,890 | +0.18(+0.49%) |
Dec 29, 2023 | 37.35 | 37.57 | 36.67 | 36.78 | 99,970 | -0.70(-1.86%) |
Dec 28, 2023 | 37.59 | 37.83 | 37.36 | 37.47 | 93,796 | -0.26(-0.68%) |
Dec 27, 2023 | 37.61 | 38.05 | 37.34 | 37.73 | 116,613 | +0.04(+0.10%) |
Dec 26, 2023 | 37.30 | 37.84 | 37.01 | 37.69 | 90,757 | +0.65(+1.76%) |
Dec 22, 2023 | 37.04 | 37.39 | 36.95 | 37.04 | 136,390 | +0.32(+0.86%) |
Dec 21, 2023 | 36.29 | 36.77 | 36.03 | 36.72 | 153,320 | +0.84(+2.34%) |
Dec 20, 2023 | 36.31 | 37.44 | 35.87 | 35.88 | 226,488 | -0.72(-1.97%) |
Dec 19, 2023 | 36.37 | 37.19 | 36.06 | 36.60 | 174,665 | +0.44(+1.23%) |
Dec 18, 2023 | 37.14 | 37.20 | 36.02 | 36.16 | 172,203 | -0.88(-2.37%) |
Dec 15, 2023 | 37.29 | 37.51 | 36.88 | 37.04 | 1,090,034 | -0.02(-0.05%) |
Dec 14, 2023 | 36.47 | 37.48 | 36.25 | 37.06 | 336,344 | +1.61(+4.54%) |
Dec 13, 2023 | 33.33 | 35.50 | 33.08 | 35.45 | 183,801 | +2.39(+7.23%) |
Dec 12, 2023 | 33.33 | 33.63 | 33.04 | 33.06 | 113,248 | -0.28(-0.83%) |
Dec 11, 2023 | 33.60 | 33.60 | 33.20 | 33.33 | 134,078 | -0.39(-1.14%) |
Dec 08, 2023 | 33.38 | 33.99 | 33.11 | 33.72 | 131,229 | +0.27(+0.80%) |
Dec 07, 2023 | 32.86 | 33.47 | 32.68 | 33.45 | 180,207 | +0.86(+2.64%) |
Dec 06, 2023 | 32.82 | 33.75 | 32.59 | 32.59 | 214,258 | -0.13(-0.39%) |
Dec 05, 2023 | 33.13 | 33.13 | 32.53 | 32.72 | 135,935 | -0.42(-1.28%) |
Dec 04, 2023 | 32.30 | 33.28 | 32.06 | 33.15 | 194,928 | +0.68(+2.10%) |
Dec 01, 2023 | 31.00 | 32.55 | 30.99 | 32.46 | 252,009 | +1.50(+4.85%) |
Nov 30, 2023 | 31.47 | 31.47 | 30.79 | 30.96 | 189,700 | -0.32(-1.01%) |
Nov 29, 2023 | 31.42 | 32.12 | 31.16 | 31.28 | 193,169 | +0.25(+0.80%) |
Nov 28, 2023 | 31.00 | 31.04 | 30.37 | 31.03 | 105,612 | +0.11(+0.35%) |
Nov 27, 2023 | 30.90 | 31.15 | 30.58 | 30.92 | 98,228 | -0.11(-0.35%) |
Nov 24, 2023 | 30.78 | 31.12 | 30.70 | 31.03 | 33,841 | +0.17(+0.54%) |
Nov 22, 2023 | 30.93 | 30.95 | 30.59 | 30.86 | 61,268 | +0.32(+1.04%) |
Nov 21, 2023 | 31.23 | 31.36 | 30.51 | 30.55 | 98,766 | -1.06(-3.34%) |
Nov 20, 2023 | 31.79 | 32.31 | 31.30 | 31.60 | 99,320 | -0.15(-0.47%) |
Nov 17, 2023 | 32.02 | 32.36 | 31.61 | 31.75 | 216,047 | +0.17(+0.53%) |
Nov 16, 2023 | 32.36 | 32.36 | 31.49 | 31.58 | 105,172 | -0.90(-2.77%) |
Nov 15, 2023 | 31.98 | 32.68 | 31.98 | 32.48 | 166,882 | +0.44(+1.39%) |
Nov 14, 2023 | 30.69 | 32.23 | 30.66 | 32.04 | 183,326 | +2.68(+9.12%) |
Nov 13, 2023 | 28.79 | 29.48 | 28.66 | 29.36 | 91,802 | +0.34(+1.16%) |
Nov 10, 2023 | 29.10 | 29.21 | 28.61 | 29.03 | 82,852 | +0.10(+0.34%) |
Nov 09, 2023 | 29.44 | 29.44 | 28.67 | 28.93 | 119,165 | -0.50(-1.71%) |
Nov 08, 2023 | 30.16 | 30.16 | 29.11 | 29.43 | 87,504 | -0.83(-2.74%) |
Nov 07, 2023 | 30.77 | 30.84 | 29.93 | 30.26 | 111,276 | -0.66(-2.14%) |
Nov 06, 2023 | 31.34 | 31.71 | 28.24 | 30.92 | 185,990 | -0.42(-1.36%) |
Nov 03, 2023 | 30.99 | 31.86 | 30.99 | 31.35 | 181,426 | +1.19(+3.93%) |
Nov 02, 2023 | 28.84 | 30.22 | 28.65 | 30.16 | 125,350 | +1.68(+5.90%) |