Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.49 | 31.52 | 31.31 | 31.33 | 18,968 | -0.32(-1.01%) |
May 21, 2024 | 31.63 | 31.73 | 31.62 | 31.65 | 50,755 | +0.06(+0.19%) |
May 20, 2024 | 31.79 | 31.79 | 31.59 | 31.59 | 16,330 | -0.17(-0.54%) |
May 17, 2024 | 31.62 | 31.76 | 31.55 | 31.76 | 19,735 | +0.16(+0.51%) |
May 16, 2024 | 31.62 | 31.77 | 31.55 | 31.60 | 23,723 | +0.01(+0.03%) |
May 15, 2024 | 31.59 | 31.64 | 31.40 | 31.59 | 35,369 | +0.30(+0.96%) |
May 14, 2024 | 31.25 | 31.36 | 31.25 | 31.29 | 20,636 | +0.25(+0.79%) |
May 13, 2024 | 31.00 | 31.13 | 30.97 | 31.04 | 21,705 | +0.15(+0.50%) |
May 10, 2024 | 30.85 | 30.92 | 30.79 | 30.89 | 14,296 | +0.21(+0.68%) |
May 09, 2024 | 30.50 | 30.68 | 30.47 | 30.68 | 10,198 | +0.37(+1.22%) |
May 08, 2024 | 30.22 | 30.40 | 30.21 | 30.31 | 22,940 | -0.14(-0.46%) |
May 07, 2024 | 30.45 | 30.52 | 30.36 | 30.45 | 24,030 | +0.15(+0.50%) |
May 06, 2024 | 30.23 | 30.35 | 30.22 | 30.30 | 12,503 | +0.34(+1.13%) |
May 03, 2024 | 30.07 | 30.07 | 29.91 | 29.96 | 11,395 | +0.21(+0.71%) |
May 02, 2024 | 29.71 | 29.88 | 29.63 | 29.75 | 22,929 | +0.31(+1.05%) |
May 01, 2024 | 29.53 | 29.78 | 29.37 | 29.44 | 20,005 | +0.01(+0.03%) |
Apr 30, 2024 | 29.75 | 29.75 | 29.43 | 29.43 | 15,275 | -0.47(-1.57%) |
Apr 29, 2024 | 29.90 | 29.96 | 29.86 | 29.90 | 13,765 | +0.18(+0.61%) |
Apr 26, 2024 | 29.75 | 29.83 | 29.69 | 29.72 | 8,148 | +0.20(+0.68%) |
Apr 25, 2024 | 29.39 | 29.66 | 29.31 | 29.52 | 16,094 | -0.05(-0.17%) |
Apr 24, 2024 | 29.65 | 29.65 | 29.43 | 29.57 | 248,835 | -0.07(-0.24%) |
Apr 23, 2024 | 29.48 | 29.72 | 29.44 | 29.64 | 14,477 | +0.19(+0.65%) |
Apr 22, 2024 | 29.30 | 29.61 | 29.26 | 29.45 | 213,689 | +0.41(+1.41%) |
Apr 19, 2024 | 28.99 | 29.14 | 28.97 | 29.04 | 14,462 | +0.13(+0.45%) |
Apr 18, 2024 | 28.96 | 29.03 | 28.84 | 28.91 | 26,096 | -0.01(-0.03%) |
Apr 17, 2024 | 29.01 | 29.08 | 28.86 | 28.92 | 25,523 | +0.12(+0.41%) |
Apr 16, 2024 | 28.87 | 28.87 | 28.70 | 28.80 | 28,838 | -0.27(-0.92%) |
Apr 15, 2024 | 29.46 | 29.46 | 29.04 | 29.07 | 40,048 | -0.06(-0.21%) |
Apr 12, 2024 | 29.37 | 29.45 | 29.12 | 29.13 | 13,926 | -0.47(-1.59%) |
Apr 11, 2024 | 29.68 | 29.68 | 29.29 | 29.60 | 14,258 | +0.10(+0.34%) |
Apr 10, 2024 | 29.61 | 29.70 | 29.44 | 29.50 | 22,650 | -0.49(-1.64%) |
Apr 09, 2024 | 30.08 | 30.14 | 29.88 | 29.99 | 23,306 | -0.01(-0.03%) |
Apr 08, 2024 | 29.91 | 30.07 | 29.91 | 30.00 | 29,977 | +0.21(+0.70%) |
Apr 05, 2024 | 29.73 | 29.85 | 29.67 | 29.79 | 21,198 | -0.08(-0.27%) |
Apr 04, 2024 | 30.29 | 30.29 | 29.79 | 29.87 | 18,833 | -0.16(-0.53%) |
Apr 03, 2024 | 29.82 | 30.06 | 29.81 | 30.03 | 33,342 | +0.39(+1.32%) |
Apr 02, 2024 | 29.71 | 29.75 | 29.60 | 29.64 | 34,221 | +0.00(+0.00%) |
Apr 01, 2024 | 29.72 | 29.88 | 29.61 | 29.64 | 65,868 | -0.08(-0.27%) |
Mar 28, 2024 | 29.75 | 29.78 | 29.69 | 29.72 | 27,048 | -0.03(-0.10%) |
Mar 27, 2024 | 29.63 | 29.81 | 29.63 | 29.75 | 89,130 | +0.08(+0.27%) |
Mar 26, 2024 | 29.77 | 29.77 | 29.62 | 29.67 | 27,636 | +0.01(+0.03%) |
Mar 25, 2024 | 29.55 | 29.68 | 29.55 | 29.66 | 22,636 | +0.17(+0.58%) |
Mar 22, 2024 | 29.63 | 29.63 | 29.49 | 29.49 | 38,898 | -0.13(-0.42%) |
Mar 21, 2024 | 29.71 | 29.77 | 29.60 | 29.62 | 20,470 | -0.13(-0.42%) |
Mar 20, 2024 | 29.30 | 29.75 | 29.30 | 29.74 | 30,234 | +0.43(+1.46%) |
Mar 19, 2024 | 29.29 | 29.36 | 29.22 | 29.31 | 22,701 | +0.14(+0.48%) |
Mar 18, 2024 | 29.37 | 29.37 | 29.17 | 29.18 | 26,992 | -0.15(-0.50%) |
Mar 15, 2024 | 29.32 | 29.43 | 29.20 | 29.32 | 49,299 | +0.17(+0.57%) |
Mar 14, 2024 | 29.47 | 29.47 | 29.11 | 29.16 | 47,954 | -0.37(-1.24%) |
Mar 13, 2024 | 29.45 | 29.58 | 29.45 | 29.52 | 58,955 | +0.02(+0.06%) |
Mar 12, 2024 | 29.42 | 29.53 | 29.37 | 29.50 | 20,841 | +0.22(+0.75%) |
Mar 11, 2024 | 29.21 | 29.33 | 29.18 | 29.29 | 20,372 | -0.10(-0.34%) |
Mar 08, 2024 | 29.56 | 29.59 | 29.35 | 29.38 | 75,126 | -0.19(-0.64%) |
Mar 07, 2024 | 29.50 | 29.65 | 29.50 | 29.57 | 64,717 | +0.24(+0.81%) |
Mar 06, 2024 | 29.31 | 29.43 | 29.29 | 29.33 | 17,363 | +0.36(+1.23%) |
Mar 05, 2024 | 29.01 | 29.09 | 28.92 | 28.98 | 25,376 | -0.03(-0.10%) |
Mar 04, 2024 | 29.05 | 29.11 | 28.98 | 29.01 | 23,784 | -0.15(-0.51%) |
Mar 01, 2024 | 29.05 | 29.21 | 28.94 | 29.16 | 23,714 | +0.09(+0.31%) |
Feb 29, 2024 | 29.23 | 29.23 | 28.99 | 29.07 | 24,818 | +0.03(+0.10%) |
Feb 28, 2024 | 29.07 | 29.09 | 28.98 | 29.04 | 23,843 | -0.20(-0.68%) |
Feb 27, 2024 | 29.20 | 29.29 | 29.15 | 29.24 | 33,546 | +0.14(+0.49%) |
Feb 26, 2024 | 29.05 | 29.15 | 29.00 | 29.09 | 47,814 | -0.01(-0.02%) |
Feb 23, 2024 | 29.14 | 29.19 | 29.08 | 29.10 | 14,133 | -0.02(-0.07%) |
Feb 22, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 20,466 | +0.13(+0.45%) |
Feb 21, 2024 | 28.94 | 28.99 | 28.86 | 28.99 | 13,985 | +0.10(+0.35%) |
Feb 20, 2024 | 28.94 | 28.99 | 28.81 | 28.89 | 33,548 | -0.01(-0.04%) |
Feb 16, 2024 | 28.89 | 28.97 | 28.78 | 28.90 | 36,821 | +0.08(+0.28%) |
Feb 15, 2024 | 28.66 | 28.84 | 28.66 | 28.82 | 63,455 | +0.32(+1.13%) |
Feb 14, 2024 | 28.40 | 28.51 | 28.36 | 28.50 | 35,521 | +0.25(+0.90%) |
Feb 13, 2024 | 28.44 | 28.44 | 28.06 | 28.24 | 32,827 | -0.41(-1.42%) |
Feb 12, 2024 | 28.56 | 28.72 | 28.56 | 28.65 | 50,986 | +0.08(+0.27%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.38 | 28.57 | 38,805 | +0.02(+0.07%) |
Feb 08, 2024 | 28.53 | 28.57 | 28.46 | 28.55 | 74,873 | -0.17(-0.59%) |
Feb 07, 2024 | 28.78 | 28.78 | 28.61 | 28.72 | 21,168 | -0.20(-0.69%) |
Feb 06, 2024 | 28.68 | 28.92 | 28.64 | 28.92 | 13,249 | +0.31(+1.08%) |
Feb 05, 2024 | 28.63 | 28.66 | 28.47 | 28.61 | 77,696 | -0.22(-0.78%) |
Feb 02, 2024 | 28.90 | 28.90 | 28.70 | 28.83 | 40,383 | -0.27(-0.94%) |
Feb 01, 2024 | 28.98 | 29.14 | 28.91 | 29.11 | 29,394 | +0.16(+0.56%) |
Jan 31, 2024 | 29.29 | 29.29 | 28.92 | 28.95 | 44,879 | -0.22(-0.76%) |
Jan 30, 2024 | 29.09 | 29.18 | 29.03 | 29.17 | 23,608 | -0.08(-0.27%) |
Jan 29, 2024 | 29.02 | 29.25 | 28.99 | 29.25 | 34,646 | +0.08(+0.27%) |
Jan 26, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 23,889 | +0.05(+0.17%) |
Jan 25, 2024 | 29.05 | 29.12 | 28.97 | 29.12 | 197,958 | +0.17(+0.58%) |
Jan 24, 2024 | 29.16 | 29.23 | 28.92 | 28.95 | 146,719 | +0.06(+0.21%) |
Jan 23, 2024 | 28.85 | 28.90 | 28.78 | 28.89 | 47,830 | +0.05(+0.16%) |
Jan 22, 2024 | 28.89 | 28.93 | 28.72 | 28.84 | 76,012 | +0.04(+0.15%) |
Jan 19, 2024 | 28.67 | 28.84 | 28.59 | 28.80 | 36,025 | -0.01(-0.05%) |
Jan 18, 2024 | 28.75 | 28.83 | 28.63 | 28.81 | 81,690 | +0.15(+0.52%) |
Jan 17, 2024 | 28.55 | 28.69 | 28.50 | 28.66 | 44,826 | -0.27(-0.93%) |
Jan 16, 2024 | 29.14 | 29.14 | 28.85 | 28.93 | 27,693 | -0.49(-1.67%) |
Jan 12, 2024 | 29.53 | 29.55 | 29.36 | 29.42 | 21,258 | -0.01(-0.04%) |
Jan 11, 2024 | 29.49 | 29.49 | 29.19 | 29.43 | 51,035 | -0.08(-0.26%) |
Jan 10, 2024 | 29.51 | 29.56 | 29.45 | 29.51 | 22,831 | -0.03(-0.10%) |
Jan 09, 2024 | 29.61 | 29.61 | 29.48 | 29.54 | 28,467 | -0.29(-0.97%) |
Jan 08, 2024 | 29.64 | 29.83 | 29.59 | 29.83 | 16,098 | +0.13(+0.45%) |
Jan 05, 2024 | 29.67 | 29.92 | 29.61 | 29.70 | 20,032 | +0.07(+0.24%) |
Jan 04, 2024 | 29.62 | 29.76 | 29.61 | 29.63 | 19,988 | +0.20(+0.68%) |
Jan 03, 2024 | 29.30 | 29.50 | 29.28 | 29.43 | 30,136 | -0.12(-0.42%) |
Jan 02, 2024 | 29.51 | 29.68 | 29.51 | 29.55 | 260,765 | -0.10(-0.34%) |
Dec 29, 2023 | 29.73 | 29.77 | 29.62 | 29.65 | 13,506 | -0.01(-0.02%) |
Dec 28, 2023 | 29.83 | 29.84 | 29.66 | 29.66 | 65,965 | -0.16(-0.52%) |
Dec 27, 2023 | 29.72 | 29.85 | 29.66 | 29.82 | 24,428 | +0.09(+0.32%) |
Dec 26, 2023 | 29.44 | 29.74 | 29.37 | 29.72 | 65,367 | +0.21(+0.72%) |
Dec 22, 2023 | 29.63 | 29.63 | 29.47 | 29.51 | 19,928 | +0.12(+0.42%) |
Dec 21, 2023 | 29.19 | 29.38 | 29.19 | 29.38 | 26,181 | +0.52(+1.79%) |
Dec 20, 2023 | 29.18 | 29.23 | 28.87 | 28.87 | 73,287 | -0.36(-1.22%) |
Dec 19, 2023 | 29.13 | 29.25 | 29.13 | 29.22 | 26,952 | +0.21(+0.72%) |
Dec 18, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 24,556 | +0.04(+0.15%) |
Dec 15, 2023 | 29.04 | 29.16 | 28.97 | 28.97 | 31,275 | -0.24(-0.83%) |
Dec 14, 2023 | 29.05 | 29.32 | 29.05 | 29.21 | 27,240 | +0.29(+1.01%) |
Dec 13, 2023 | 28.58 | 28.92 | 28.36 | 28.92 | 112,921 | +0.33(+1.17%) |
Dec 12, 2023 | 28.55 | 28.59 | 28.44 | 28.59 | 22,738 | -0.06(-0.22%) |
Dec 11, 2023 | 28.59 | 28.66 | 28.57 | 28.65 | 13,893 | +0.05(+0.18%) |
Dec 08, 2023 | 28.46 | 28.62 | 28.46 | 28.60 | 16,445 | +0.05(+0.16%) |
Dec 07, 2023 | 28.40 | 28.57 | 28.34 | 28.55 | 16,101 | +0.22(+0.76%) |
Dec 06, 2023 | 28.54 | 28.57 | 28.33 | 28.33 | 32,095 | -0.04(-0.15%) |
Dec 05, 2023 | 28.40 | 28.45 | 28.36 | 28.38 | 34,023 | -0.17(-0.58%) |
Dec 04, 2023 | 28.44 | 28.60 | 28.44 | 28.54 | 29,703 | -0.13(-0.47%) |