Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.63 | 32.99 | 32.38 | 32.90 | 49,775 | +0.45(+1.39%) |
May 23, 2024 | 33.46 | 33.46 | 32.21 | 32.45 | 60,852 | -0.84(-2.52%) |
May 22, 2024 | 32.49 | 33.42 | 32.36 | 33.29 | 90,383 | +1.11(+3.45%) |
May 21, 2024 | 32.30 | 32.60 | 32.06 | 32.18 | 26,191 | -0.15(-0.46%) |
May 20, 2024 | 32.21 | 32.91 | 32.21 | 32.33 | 60,294 | -0.08(-0.25%) |
May 17, 2024 | 32.81 | 32.94 | 32.17 | 32.41 | 53,013 | -0.28(-0.86%) |
May 16, 2024 | 32.44 | 33.03 | 32.32 | 32.69 | 71,989 | +0.42(+1.30%) |
May 15, 2024 | 31.71 | 32.44 | 31.47 | 32.27 | 60,836 | +0.76(+2.41%) |
May 14, 2024 | 31.95 | 31.95 | 31.36 | 31.51 | 32,295 | -0.01(-0.03%) |
May 13, 2024 | 32.05 | 32.05 | 31.36 | 31.52 | 49,465 | -0.40(-1.25%) |
May 10, 2024 | 31.96 | 32.14 | 31.43 | 31.92 | 35,415 | -0.25(-0.78%) |
May 09, 2024 | 31.20 | 32.19 | 31.12 | 32.17 | 60,057 | +0.86(+2.75%) |
May 08, 2024 | 31.35 | 32.65 | 30.31 | 31.31 | 90,152 | -2.22(-6.62%) |
May 07, 2024 | 33.48 | 34.47 | 32.97 | 33.53 | 66,804 | -0.87(-2.53%) |
May 06, 2024 | 34.64 | 34.76 | 34.27 | 34.40 | 33,416 | +0.34(+1.00%) |
May 03, 2024 | 34.37 | 34.37 | 33.92 | 34.06 | 37,509 | +0.26(+0.77%) |
May 02, 2024 | 33.56 | 33.90 | 33.43 | 33.80 | 49,336 | +0.42(+1.26%) |
May 01, 2024 | 33.25 | 34.13 | 33.09 | 33.38 | 89,289 | +0.38(+1.15%) |
Apr 30, 2024 | 33.81 | 33.81 | 32.97 | 33.00 | 91,313 | -0.86(-2.54%) |
Apr 29, 2024 | 33.70 | 34.05 | 33.70 | 33.86 | 45,170 | +0.45(+1.35%) |
Apr 26, 2024 | 33.60 | 33.86 | 33.15 | 33.41 | 48,791 | +0.05(+0.15%) |
Apr 25, 2024 | 33.10 | 33.59 | 33.09 | 33.36 | 40,778 | +0.14(+0.42%) |
Apr 24, 2024 | 33.15 | 33.54 | 32.98 | 33.22 | 47,567 | -0.03(-0.09%) |
Apr 23, 2024 | 33.33 | 33.80 | 33.24 | 33.25 | 37,710 | -0.16(-0.48%) |
Apr 22, 2024 | 33.55 | 33.90 | 33.29 | 33.41 | 38,894 | +0.14(+0.42%) |
Apr 19, 2024 | 32.91 | 33.56 | 32.91 | 33.27 | 42,055 | +0.20(+0.60%) |
Apr 18, 2024 | 32.75 | 33.33 | 32.55 | 33.07 | 61,961 | +0.29(+0.88%) |
Apr 17, 2024 | 33.83 | 33.88 | 32.76 | 32.78 | 34,574 | -0.75(-2.24%) |
Apr 16, 2024 | 33.13 | 33.79 | 32.29 | 33.53 | 41,664 | +0.35(+1.05%) |
Apr 15, 2024 | 33.10 | 33.56 | 32.63 | 33.18 | 103,191 | +0.16(+0.48%) |
Apr 12, 2024 | 33.71 | 33.78 | 32.92 | 33.02 | 31,638 | -0.76(-2.25%) |
Apr 11, 2024 | 33.67 | 34.01 | 33.52 | 33.78 | 37,520 | +0.22(+0.66%) |
Apr 10, 2024 | 33.93 | 34.12 | 33.18 | 33.56 | 44,619 | -1.20(-3.45%) |
Apr 09, 2024 | 34.47 | 34.84 | 34.17 | 34.76 | 22,812 | +0.38(+1.11%) |
Apr 08, 2024 | 34.40 | 34.82 | 34.37 | 34.38 | 21,816 | +0.20(+0.59%) |
Apr 05, 2024 | 34.35 | 34.48 | 33.95 | 34.18 | 23,787 | -0.43(-1.24%) |
Apr 04, 2024 | 35.26 | 35.26 | 34.43 | 34.61 | 41,297 | -0.25(-0.72%) |
Apr 03, 2024 | 34.29 | 35.24 | 34.29 | 34.86 | 41,030 | +0.23(+0.66%) |
Apr 02, 2024 | 34.84 | 35.33 | 34.27 | 34.63 | 44,976 | -0.62(-1.76%) |
Apr 01, 2024 | 35.52 | 35.52 | 35.03 | 35.25 | 19,586 | -0.08(-0.23%) |
Mar 28, 2024 | 34.74 | 35.39 | 34.66 | 35.33 | 69,152 | +0.51(+1.46%) |
Mar 27, 2024 | 34.02 | 34.93 | 34.02 | 34.82 | 31,755 | +1.00(+2.96%) |
Mar 26, 2024 | 33.92 | 34.80 | 33.70 | 33.82 | 44,684 | -0.04(-0.12%) |
Mar 25, 2024 | 34.67 | 34.73 | 33.74 | 33.86 | 39,249 | -0.58(-1.68%) |
Mar 22, 2024 | 34.83 | 34.89 | 34.37 | 34.44 | 33,176 | -0.26(-0.75%) |
Mar 21, 2024 | 34.15 | 34.98 | 34.15 | 34.70 | 52,251 | +0.50(+1.46%) |
Mar 20, 2024 | 33.31 | 34.34 | 33.24 | 34.20 | 34,003 | +0.97(+2.92%) |
Mar 19, 2024 | 33.04 | 33.26 | 32.90 | 33.23 | 35,526 | +0.09(+0.27%) |
Mar 18, 2024 | 33.42 | 33.63 | 33.13 | 33.14 | 56,521 | -0.33(-0.99%) |
Mar 15, 2024 | 33.98 | 34.16 | 33.40 | 33.47 | 129,628 | -0.71(-2.08%) |
Mar 14, 2024 | 34.51 | 34.60 | 34.00 | 34.18 | 32,866 | -0.58(-1.67%) |
Mar 13, 2024 | 34.81 | 35.10 | 34.65 | 34.76 | 34,447 | -0.22(-0.63%) |
Mar 12, 2024 | 34.78 | 35.04 | 34.41 | 34.98 | 31,909 | +0.03(+0.09%) |
Mar 11, 2024 | 35.07 | 35.07 | 34.60 | 34.95 | 27,900 | -0.19(-0.54%) |
Mar 08, 2024 | 35.35 | 35.54 | 34.83 | 35.14 | 33,004 | +0.18(+0.51%) |
Mar 07, 2024 | 34.96 | 35.06 | 34.63 | 34.96 | 33,663 | +0.26(+0.75%) |
Mar 06, 2024 | 34.53 | 35.03 | 34.38 | 34.70 | 59,867 | +0.57(+1.67%) |
Mar 05, 2024 | 34.34 | 35.02 | 33.83 | 34.13 | 42,362 | -0.48(-1.39%) |
Mar 04, 2024 | 35.41 | 35.47 | 34.56 | 34.61 | 33,757 | -0.74(-2.09%) |
Mar 01, 2024 | 34.80 | 35.47 | 34.68 | 35.35 | 63,883 | +0.80(+2.32%) |
Feb 29, 2024 | 34.58 | 34.77 | 34.35 | 34.55 | 98,317 | +0.47(+1.38%) |
Feb 28, 2024 | 34.14 | 34.63 | 34.08 | 34.08 | 62,449 | -0.43(-1.25%) |
Feb 27, 2024 | 34.69 | 35.40 | 34.49 | 34.51 | 69,806 | -0.18(-0.52%) |
Feb 26, 2024 | 33.86 | 34.77 | 33.86 | 34.69 | 39,911 | +0.60(+1.76%) |
Feb 23, 2024 | 33.67 | 34.14 | 33.49 | 34.09 | 35,398 | +0.55(+1.64%) |
Feb 22, 2024 | 33.82 | 34.02 | 33.33 | 33.54 | 56,282 | -0.35(-1.03%) |
Feb 21, 2024 | 34.18 | 34.18 | 33.46 | 33.89 | 48,311 | -0.17(-0.50%) |
Feb 20, 2024 | 34.41 | 34.59 | 33.89 | 34.06 | 51,067 | -0.67(-1.93%) |
Feb 16, 2024 | 35.15 | 35.55 | 34.73 | 34.73 | 82,124 | -0.85(-2.39%) |
Feb 15, 2024 | 35.40 | 35.98 | 34.37 | 35.58 | 134,466 | +0.20(+0.57%) |
Feb 14, 2024 | 33.99 | 35.62 | 32.36 | 35.38 | 132,691 | +3.52(+11.05%) |
Feb 13, 2024 | 32.00 | 32.75 | 31.76 | 31.86 | 134,047 | -0.90(-2.75%) |
Feb 12, 2024 | 32.27 | 33.02 | 32.27 | 32.76 | 59,293 | +0.57(+1.77%) |
Feb 09, 2024 | 31.78 | 32.43 | 31.78 | 32.19 | 64,470 | +0.34(+1.07%) |
Feb 08, 2024 | 31.44 | 32.08 | 31.44 | 31.85 | 56,934 | +0.33(+1.05%) |
Feb 07, 2024 | 31.59 | 31.88 | 31.39 | 31.52 | 53,076 | -0.14(-0.44%) |
Feb 06, 2024 | 31.48 | 31.83 | 31.39 | 31.66 | 26,078 | +0.21(+0.67%) |
Feb 05, 2024 | 31.51 | 31.60 | 31.15 | 31.45 | 33,559 | -0.41(-1.29%) |
Feb 02, 2024 | 32.18 | 32.31 | 31.83 | 31.86 | 44,960 | -0.83(-2.54%) |
Feb 01, 2024 | 32.00 | 32.74 | 31.97 | 32.69 | 47,543 | +0.81(+2.54%) |
Jan 31, 2024 | 32.36 | 32.47 | 31.45 | 31.88 | 94,041 | -0.72(-2.21%) |
Jan 30, 2024 | 31.87 | 32.70 | 31.87 | 32.60 | 47,428 | +0.70(+2.19%) |
Jan 29, 2024 | 32.80 | 32.80 | 31.74 | 31.90 | 93,934 | -1.10(-3.33%) |
Jan 26, 2024 | 32.98 | 33.06 | 32.50 | 33.00 | 51,369 | +0.18(+0.55%) |
Jan 25, 2024 | 32.90 | 32.93 | 32.47 | 32.82 | 38,368 | +0.32(+0.98%) |
Jan 24, 2024 | 32.01 | 32.74 | 31.61 | 32.50 | 93,323 | +0.77(+2.43%) |
Jan 23, 2024 | 32.05 | 32.05 | 31.52 | 31.73 | 49,555 | -0.03(-0.09%) |
Jan 22, 2024 | 31.23 | 31.78 | 31.23 | 31.76 | 38,228 | +0.80(+2.58%) |
Jan 19, 2024 | 30.94 | 31.02 | 30.52 | 30.96 | 35,037 | +0.27(+0.88%) |
Jan 18, 2024 | 31.07 | 31.32 | 30.48 | 30.69 | 42,710 | -0.16(-0.52%) |
Jan 17, 2024 | 30.11 | 31.01 | 30.01 | 30.85 | 59,060 | +0.36(+1.18%) |
Jan 16, 2024 | 31.02 | 31.11 | 30.43 | 30.49 | 53,962 | -0.91(-2.90%) |
Jan 12, 2024 | 31.56 | 32.01 | 31.29 | 31.40 | 48,504 | +0.25(+0.80%) |
Jan 11, 2024 | 31.03 | 31.27 | 30.85 | 31.15 | 53,064 | -0.09(-0.29%) |
Jan 10, 2024 | 30.76 | 31.27 | 30.76 | 31.24 | 48,163 | +0.30(+0.97%) |
Jan 09, 2024 | 31.15 | 31.39 | 30.91 | 30.94 | 33,798 | -0.56(-1.78%) |
Jan 08, 2024 | 31.40 | 31.61 | 31.29 | 31.50 | 42,375 | +0.08(+0.25%) |
Jan 05, 2024 | 31.49 | 31.84 | 31.39 | 31.42 | 63,209 | -0.36(-1.13%) |
Jan 04, 2024 | 32.51 | 32.51 | 31.74 | 31.78 | 56,857 | -0.60(-1.85%) |
Jan 03, 2024 | 32.77 | 33.04 | 32.38 | 32.38 | 82,618 | -0.63(-1.91%) |
Jan 02, 2024 | 33.80 | 33.80 | 33.01 | 33.01 | 55,735 | -1.06(-3.11%) |
Dec 29, 2023 | 33.79 | 34.50 | 33.79 | 34.07 | 94,057 | +0.45(+1.34%) |
Dec 28, 2023 | 33.30 | 33.77 | 33.30 | 33.62 | 60,862 | +0.16(+0.48%) |
Dec 27, 2023 | 33.53 | 33.60 | 33.30 | 33.46 | 44,683 | +0.01(+0.03%) |
Dec 26, 2023 | 33.22 | 33.60 | 33.22 | 33.45 | 30,964 | +0.23(+0.69%) |
Dec 22, 2023 | 33.18 | 33.73 | 33.18 | 33.22 | 48,374 | +0.24(+0.73%) |
Dec 21, 2023 | 32.86 | 33.09 | 32.59 | 32.98 | 85,011 | +0.53(+1.63%) |
Dec 20, 2023 | 32.10 | 32.98 | 31.92 | 32.45 | 90,574 | +0.19(+0.59%) |
Dec 19, 2023 | 31.60 | 32.48 | 31.56 | 32.26 | 58,402 | +0.72(+2.28%) |
Dec 18, 2023 | 31.57 | 31.79 | 31.15 | 31.54 | 68,728 | +0.16(+0.51%) |
Dec 15, 2023 | 32.20 | 32.45 | 31.07 | 31.38 | 177,143 | -0.78(-2.43%) |
Dec 14, 2023 | 31.99 | 32.41 | 31.53 | 32.16 | 192,952 | +0.71(+2.26%) |
Dec 13, 2023 | 30.62 | 31.47 | 30.26 | 31.45 | 170,228 | +0.71(+2.31%) |
Dec 12, 2023 | 30.85 | 31.08 | 30.54 | 30.74 | 57,800 | -0.29(-0.93%) |
Dec 11, 2023 | 30.80 | 31.12 | 30.80 | 31.03 | 113,266 | +0.29(+0.94%) |
Dec 08, 2023 | 30.63 | 31.08 | 30.52 | 30.74 | 100,216 | -0.03(-0.10%) |
Dec 07, 2023 | 30.69 | 30.78 | 30.38 | 30.77 | 72,303 | +0.29(+0.95%) |
Dec 06, 2023 | 30.60 | 30.70 | 30.40 | 30.48 | 70,874 | +0.08(+0.26%) |
Dec 05, 2023 | 31.14 | 31.77 | 30.40 | 30.40 | 39,044 | -0.71(-2.28%) |
Dec 04, 2023 | 30.86 | 31.27 | 30.84 | 31.11 | 112,330 | +0.12(+0.39%) |