Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.86 | 95 | +0.38(+1.21%) | |||
Jun 06, 2024 | 31.95 | 31.95 | 30.88 | 31.48 | 1,886 | -0.33(-1.02%) |
Jun 05, 2024 | 32.00 | 32.00 | 31.79 | 31.81 | 2,345 | -1.68(-5.02%) |
Jun 04, 2024 | 32.49 | 33.49 | 31.51 | 33.49 | 3,144 | +0.05(+0.14%) |
Jun 03, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 964 | +0.87(+2.67%) |
May 31, 2024 | 32.62 | 32.62 | 32.09 | 32.57 | 1,528 | -0.21(-0.65%) |
May 30, 2024 | 31.93 | 33.52 | 31.93 | 32.78 | 5,599 | -0.61(-1.83%) |
May 29, 2024 | 33.00 | 33.67 | 32.93 | 33.40 | 4,549 | -1.07(-3.12%) |
May 28, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 313 | +2.31(+7.18%) |
May 23, 2024 | 32.16 | 120 | +0.34(+1.07%) | |||
May 22, 2024 | 32.03 | 32.03 | 31.82 | 31.82 | 583 | -1.79(-5.33%) |
May 21, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 127 | -0.40(-1.18%) |
May 20, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 342 | +0.79(+2.38%) |
May 15, 2024 | 33.22 | 63 | +1.20(+3.75%) | |||
May 14, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 180 | -1.10(-3.32%) |
May 13, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 362 | +1.65(+5.24%) |
May 09, 2024 | 31.47 | 146 | +0.90(+2.94%) | |||
May 08, 2024 | 29.83 | 30.57 | 29.83 | 30.57 | 2,569 | +0.10(+0.33%) |
May 07, 2024 | 30.47 | 30.47 | 30.46 | 30.47 | 1,918 | +0.03(+0.10%) |
May 06, 2024 | 29.89 | 30.74 | 29.89 | 30.44 | 2,700 | +1.08(+3.68%) |
May 03, 2024 | 30.23 | 30.27 | 29.36 | 29.36 | 2,045 | -0.52(-1.74%) |
May 02, 2024 | 30.07 | 30.07 | 29.64 | 29.88 | 785 | -1.16(-3.74%) |
May 01, 2024 | 31.10 | 31.10 | 31.04 | 31.04 | 821 | +0.18(+0.58%) |
Apr 30, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 454 | -1.61(-4.94%) |
Apr 26, 2024 | 32.47 | 157 | +0.31(+0.95%) | |||
Apr 23, 2024 | 32.16 | 49 | +0.78(+2.49%) | |||
Apr 22, 2024 | 29.87 | 31.38 | 29.87 | 31.38 | 2,305 | -0.77(-2.40%) |
Apr 19, 2024 | 32.41 | 32.41 | 32.15 | 32.15 | 2,004 | +0.61(+1.93%) |
Apr 18, 2024 | 32.58 | 33.52 | 31.54 | 31.54 | 2,334 | +0.75(+2.44%) |
Apr 17, 2024 | 31.80 | 32.15 | 30.79 | 30.79 | 2,367 | -0.90(-2.84%) |
Apr 16, 2024 | 32.58 | 32.58 | 31.69 | 31.69 | 2,700 | -0.51(-1.58%) |
Apr 15, 2024 | 32.24 | 32.24 | 32.20 | 32.20 | 405 | +0.67(+2.12%) |
Apr 12, 2024 | 31.55 | 31.55 | 31.53 | 31.53 | 534 | -0.59(-1.84%) |
Apr 11, 2024 | 32.24 | 32.25 | 32.12 | 32.12 | 2,967 | +0.92(+2.95%) |
Apr 10, 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 317 | -2.22(-6.64%) |
Apr 08, 2024 | 33.42 | 227 | +0.81(+2.48%) | |||
Apr 05, 2024 | 32.40 | 32.61 | 32.40 | 32.61 | 1,042 | -1.05(-3.12%) |
Apr 04, 2024 | 33.52 | 33.66 | 32.50 | 33.66 | 501 | -0.22(-0.66%) |
Apr 03, 2024 | 33.72 | 33.88 | 33.55 | 33.88 | 1,267 | +1.13(+3.46%) |
Apr 01, 2024 | 32.75 | 92 | -1.15(-3.39%) | |||
Mar 28, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 313 | +0.90(+2.73%) |
Mar 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 1,766 | +0.20(+0.63%) |
Mar 26, 2024 | 32.78 | 32.80 | 32.78 | 32.80 | 3,678 | -0.41(-1.22%) |
Mar 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 313 | +0.23(+0.70%) |
Mar 22, 2024 | 33.51 | 33.51 | 32.97 | 32.97 | 645 | -0.44(-1.32%) |
Mar 21, 2024 | 33.42 | 33.42 | 33.41 | 33.41 | 2,023 | +0.13(+0.39%) |
Mar 20, 2024 | 33.18 | 33.28 | 33.05 | 33.28 | 1,023 | -0.46(-1.36%) |
Mar 19, 2024 | 33.39 | 33.74 | 33.22 | 33.74 | 1,969 | -0.28(-0.84%) |
Mar 15, 2024 | 34.02 | 62 | -1.58(-4.42%) | |||
Mar 13, 2024 | 35.60 | 101 | +0.85(+2.45%) | |||
Mar 12, 2024 | 35.21 | 35.21 | 34.68 | 34.75 | 795 | -0.41(-1.17%) |
Mar 08, 2024 | 35.16 | 120 | +0.66(+1.91%) | |||
Mar 07, 2024 | 34.80 | 34.81 | 34.50 | 34.50 | 3,720 | +0.30(+0.88%) |
Mar 06, 2024 | 34.20 | 34.20 | 33.70 | 34.20 | 1,008 | +0.24(+0.71%) |
Mar 05, 2024 | 34.34 | 34.34 | 33.96 | 33.96 | 1,892 | +0.36(+1.07%) |
Mar 04, 2024 | 33.68 | 33.68 | 33.60 | 33.60 | 556 | -0.81(-2.37%) |
Mar 01, 2024 | 34.38 | 34.53 | 34.38 | 34.41 | 914 | +0.52(+1.52%) |
Feb 29, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 301 | -0.86(-2.46%) |
Feb 28, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 372 | +0.01(+0.02%) |
Feb 27, 2024 | 35.00 | 35.00 | 34.75 | 34.75 | 13,039 | +0.30(+0.88%) |
Feb 23, 2024 | 34.45 | 291 | +2.60(+8.16%) | |||
Feb 21, 2024 | 31.85 | 61 | -0.01(-0.05%) | |||
Feb 20, 2024 | 31.91 | 31.91 | 31.86 | 31.86 | 751 | +1.19(+3.87%) |
Feb 16, 2024 | 30.89 | 30.89 | 30.68 | 30.68 | 2,906 | -0.49(-1.58%) |
Feb 15, 2024 | 30.66 | 31.17 | 30.32 | 31.17 | 6,427 | +0.87(+2.87%) |
Feb 14, 2024 | 30.30 | 30.30 | 30.27 | 30.30 | 1,090 | -0.01(-0.03%) |
Feb 13, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 647 | +0.28(+0.92%) |
Feb 09, 2024 | 30.03 | 58 | -0.17(-0.55%) | |||
Feb 08, 2024 | 30.10 | 30.20 | 30.10 | 30.20 | 425 | -0.70(-2.25%) |
Feb 07, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 653 | -0.96(-3.00%) |
Feb 06, 2024 | 31.60 | 31.85 | 31.60 | 31.85 | 881 | +1.25(+4.10%) |
Feb 05, 2024 | 30.55 | 30.73 | 30.55 | 30.60 | 919 | -0.01(-0.03%) |
Feb 02, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 1,073 | -0.50(-1.62%) |
Feb 01, 2024 | 31.04 | 31.11 | 31.04 | 31.11 | 1,293 | +0.02(+0.06%) |
Jan 31, 2024 | 31.16 | 31.16 | 31.09 | 31.09 | 533 | +0.66(+2.15%) |
Jan 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 1,618 | -0.21(-0.69%) |
Jan 29, 2024 | 30.66 | 30.66 | 30.58 | 30.64 | 1,089 | -0.88(-2.79%) |
Jan 25, 2024 | 31.52 | 350 | -0.77(-2.37%) | |||
Jan 24, 2024 | 32.03 | 32.29 | 32.03 | 32.29 | 2,099 | +1.77(+5.78%) |
Jan 23, 2024 | 30.29 | 30.52 | 30.29 | 30.52 | 1,920 | +0.68(+2.30%) |
Jan 22, 2024 | 29.90 | 30.00 | 29.84 | 29.84 | 4,368 | -0.67(-2.20%) |
Jan 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,156 | +0.00(+0.00%) |
Jan 18, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,440 | +0.52(+1.74%) |
Jan 17, 2024 | 29.79 | 30.08 | 29.79 | 29.99 | 2,859 | -0.92(-2.96%) |
Jan 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 382 | -0.48(-1.53%) |
Jan 12, 2024 | 31.44 | 31.44 | 31.38 | 31.38 | 347 | +0.36(+1.17%) |
Jan 11, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 875 | +0.19(+0.62%) |
Jan 10, 2024 | 30.37 | 30.83 | 30.37 | 30.83 | 810 | +0.23(+0.77%) |
Jan 09, 2024 | 30.12 | 30.74 | 30.12 | 30.59 | 648 | -0.66(-2.11%) |
Jan 08, 2024 | 31.25 | 31.25 | 30.84 | 31.25 | 1,319 | -0.46(-1.43%) |
Jan 05, 2024 | 31.64 | 31.71 | 31.64 | 31.71 | 1,283 | +0.58(+1.86%) |
Jan 04, 2024 | 31.15 | 31.15 | 31.00 | 31.13 | 2,240 | +0.75(+2.48%) |
Jan 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 186 | +1.11(+3.81%) |
Jan 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 859 | -0.47(-1.60%) |
Dec 29, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 213 | +0.56(+1.93%) |
Dec 28, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 298 | +0.74(+2.59%) |
Dec 27, 2023 | 28.34 | 28.44 | 28.24 | 28.44 | 2,014 | -0.23(-0.81%) |
Dec 26, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 366 | -0.01(-0.05%) |
Dec 22, 2023 | 28.68 | 28.69 | 28.68 | 28.68 | 924 | +0.11(+0.37%) |
Dec 21, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 2,759 | +0.94(+3.40%) |
Dec 20, 2023 | 28.18 | 28.18 | 27.64 | 27.64 | 3,954 | -0.99(-3.45%) |
Dec 19, 2023 | 28.41 | 28.63 | 28.11 | 28.63 | 2,494 | +0.60(+2.15%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.87 | 28.02 | 1,628 | +0.04(+0.13%) |
Dec 15, 2023 | 28.30 | 28.30 | 27.99 | 27.99 | 556 | -0.42(-1.48%) |
Dec 14, 2023 | 28.39 | 28.41 | 28.39 | 28.41 | 3,694 | +0.75(+2.71%) |
Dec 13, 2023 | 27.84 | 27.90 | 27.66 | 27.66 | 3,578 | -0.73(-2.59%) |
Dec 12, 2023 | 28.35 | 28.39 | 28.35 | 28.39 | 4,060 | +0.45(+1.63%) |
Dec 11, 2023 | 27.92 | 28.02 | 27.87 | 27.94 | 2,122 | -0.26(-0.92%) |
Dec 07, 2023 | 28.20 | 180 | -0.13(-0.47%) | |||
Dec 06, 2023 | 28.40 | 28.40 | 28.33 | 28.33 | 832 | -0.12(-0.41%) |
Dec 05, 2023 | 28.29 | 28.45 | 28.29 | 28.45 | 582 | -0.39(-1.35%) |
Dec 04, 2023 | 29.16 | 29.16 | 28.84 | 28.84 | 380 | -0.53(-1.81%) |
Dec 01, 2023 | 29.44 | 29.44 | 29.37 | 29.37 | 675 | +0.63(+2.17%) |
Nov 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 759 | -0.10(-0.36%) |
Nov 29, 2023 | 28.59 | 29.22 | 28.59 | 28.85 | 1,579 | -0.95(-3.17%) |
Nov 28, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 598 | +0.47(+1.60%) |
Nov 27, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 131 | +0.39(+1.37%) |
Nov 22, 2023 | 28.93 | 277 | -0.23(-0.79%) | |||
Nov 20, 2023 | 29.16 | 252 | -0.30(-1.04%) | |||
Nov 17, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 3,348 | -0.05(-0.15%) |
Nov 16, 2023 | 29.51 | 29.51 | 29.42 | 29.51 | 2,055 | -1.34(-4.35%) |
Nov 15, 2023 | 30.73 | 30.85 | 30.73 | 30.85 | 869 | +0.99(+3.30%) |
Nov 14, 2023 | 29.52 | 30.07 | 29.52 | 29.87 | 8,952 | -0.29(-0.97%) |
Nov 13, 2023 | 30.09 | 30.16 | 30.09 | 30.16 | 2,071 | +0.27(+0.90%) |
Nov 10, 2023 | 29.64 | 29.93 | 29.64 | 29.89 | 1,061 | +0.81(+2.79%) |
Nov 09, 2023 | 29.30 | 29.30 | 29.08 | 29.08 | 5,095 | -0.79(-2.64%) |
Nov 08, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 958 | -0.05(-0.17%) |
Nov 07, 2023 | 29.91 | 29.92 | 29.91 | 29.92 | 824 | +0.41(+1.37%) |
Nov 03, 2023 | 29.51 | 224 | +0.01(+0.03%) | |||
Nov 02, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 401 | -0.01(-0.04%) |