Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.95 | 32.95 | 32.42 | 32.76 | 5,836 | -0.03(-0.10%) |
May 30, 2024 | 32.81 | 32.99 | 32.67 | 32.80 | 13,091 | -0.11(-0.33%) |
May 29, 2024 | 33.11 | 33.11 | 32.90 | 32.91 | 4,891 | -0.46(-1.37%) |
May 28, 2024 | 33.14 | 33.48 | 33.14 | 33.36 | 4,759 | +0.12(+0.36%) |
May 24, 2024 | 33.18 | 33.24 | 33.01 | 33.24 | 1,900 | +0.30(+0.93%) |
May 23, 2024 | 33.79 | 33.79 | 32.94 | 32.94 | 5,996 | -0.81(-2.39%) |
May 22, 2024 | 34.29 | 34.29 | 33.69 | 33.75 | 8,886 | -0.83(-2.41%) |
May 21, 2024 | 34.31 | 35.46 | 34.26 | 34.58 | 10,652 | +0.03(+0.09%) |
May 20, 2024 | 34.32 | 34.61 | 34.09 | 34.55 | 8,141 | +0.33(+0.97%) |
May 17, 2024 | 34.10 | 34.74 | 34.10 | 34.22 | 9,504 | +0.50(+1.49%) |
May 16, 2024 | 33.82 | 33.88 | 33.63 | 33.71 | 2,502 | -0.38(-1.13%) |
May 15, 2024 | 33.46 | 34.10 | 33.25 | 34.10 | 5,682 | +0.97(+2.92%) |
May 14, 2024 | 32.90 | 33.21 | 32.71 | 33.13 | 3,906 | +0.39(+1.20%) |
May 13, 2024 | 32.99 | 32.99 | 32.73 | 32.74 | 9,748 | -0.38(-1.14%) |
May 10, 2024 | 33.20 | 33.72 | 32.93 | 33.11 | 8,590 | +0.41(+1.24%) |
May 09, 2024 | 32.69 | 32.76 | 32.67 | 32.71 | 1,555 | +0.39(+1.22%) |
May 08, 2024 | 32.18 | 32.34 | 32.18 | 32.31 | 3,932 | +0.08(+0.24%) |
May 07, 2024 | 32.98 | 32.98 | 32.21 | 32.24 | 5,923 | -0.02(-0.05%) |
May 06, 2024 | 32.28 | 32.33 | 31.69 | 32.25 | 9,589 | +0.41(+1.29%) |
May 03, 2024 | 31.50 | 31.88 | 31.50 | 31.84 | 13,533 | +0.46(+1.47%) |
May 02, 2024 | 31.10 | 31.38 | 31.08 | 31.38 | 1,728 | +0.07(+0.23%) |
May 01, 2024 | 31.28 | 31.94 | 31.12 | 31.31 | 7,304 | +0.15(+0.49%) |
Apr 30, 2024 | 31.99 | 32.10 | 31.15 | 31.15 | 20,103 | -0.97(-3.03%) |
Apr 29, 2024 | 32.14 | 32.34 | 31.92 | 32.13 | 8,570 | +0.02(+0.07%) |
Apr 26, 2024 | 31.93 | 32.26 | 31.86 | 32.11 | 6,473 | +0.42(+1.34%) |
Apr 25, 2024 | 31.38 | 31.85 | 31.28 | 31.68 | 4,124 | -0.01(-0.05%) |
Apr 24, 2024 | 31.84 | 31.95 | 31.56 | 31.70 | 4,533 | -0.12(-0.38%) |
Apr 23, 2024 | 31.39 | 31.92 | 31.39 | 31.82 | 5,388 | +0.47(+1.49%) |
Apr 22, 2024 | 31.30 | 31.53 | 30.86 | 31.35 | 12,990 | -0.58(-1.81%) |
Apr 19, 2024 | 32.26 | 32.69 | 31.93 | 31.93 | 2,524 | -0.18(-0.55%) |
Apr 18, 2024 | 32.34 | 32.47 | 32.07 | 32.11 | 2,591 | -0.20(-0.63%) |
Apr 17, 2024 | 32.42 | 32.77 | 31.95 | 32.31 | 11,867 | -0.34(-1.04%) |
Apr 16, 2024 | 32.52 | 32.72 | 32.15 | 32.65 | 7,185 | +0.07(+0.23%) |
Apr 15, 2024 | 32.77 | 32.91 | 32.36 | 32.58 | 10,282 | +0.22(+0.68%) |
Apr 12, 2024 | 33.21 | 33.52 | 32.22 | 32.36 | 7,720 | -0.78(-2.35%) |
Apr 11, 2024 | 32.71 | 33.15 | 32.71 | 33.14 | 3,544 | +0.67(+2.06%) |
Apr 10, 2024 | 32.37 | 33.27 | 32.31 | 32.47 | 11,185 | -0.44(-1.33%) |
Apr 09, 2024 | 33.15 | 34.45 | 32.73 | 32.91 | 7,812 | +0.17(+0.52%) |
Apr 08, 2024 | 33.09 | 33.09 | 32.42 | 32.74 | 4,852 | +0.24(+0.73%) |
Apr 05, 2024 | 32.02 | 32.91 | 32.00 | 32.50 | 4,639 | +0.76(+2.39%) |
Apr 04, 2024 | 32.12 | 32.39 | 31.74 | 31.74 | 11,750 | -0.40(-1.24%) |
Apr 03, 2024 | 31.85 | 32.66 | 31.85 | 32.14 | 5,203 | +0.04(+0.12%) |
Apr 02, 2024 | 32.07 | 32.10 | 31.36 | 32.10 | 12,633 | +0.46(+1.44%) |
Apr 01, 2024 | 32.36 | 33.30 | 31.42 | 31.64 | 9,874 | +0.08(+0.26%) |
Mar 28, 2024 | 31.46 | 31.62 | 31.38 | 31.56 | 3,350 | +0.50(+1.61%) |
Mar 27, 2024 | 30.93 | 31.06 | 30.75 | 31.06 | 3,230 | +0.45(+1.48%) |
Mar 26, 2024 | 30.67 | 30.84 | 30.56 | 30.61 | 4,830 | -0.03(-0.11%) |
Mar 25, 2024 | 30.51 | 30.74 | 30.51 | 30.64 | 1,582 | +0.02(+0.06%) |
Mar 22, 2024 | 30.66 | 30.83 | 30.50 | 30.62 | 9,336 | -0.44(-1.40%) |
Mar 21, 2024 | 31.00 | 31.72 | 30.98 | 31.06 | 9,520 | +0.32(+1.06%) |
Mar 20, 2024 | 30.42 | 30.91 | 30.16 | 30.74 | 1,850 | +0.53(+1.75%) |
Mar 19, 2024 | 30.00 | 30.25 | 30.00 | 30.21 | 3,886 | -0.03(-0.11%) |
Mar 18, 2024 | 30.26 | 30.28 | 30.21 | 30.24 | 3,031 | +0.21(+0.70%) |
Mar 15, 2024 | 30.18 | 31.38 | 30.03 | 30.03 | 5,044 | -0.18(-0.60%) |
Mar 14, 2024 | 30.40 | 30.63 | 30.13 | 30.21 | 3,271 | -0.26(-0.86%) |
Mar 13, 2024 | 30.73 | 30.73 | 30.35 | 30.47 | 4,050 | +0.01(+0.04%) |
Mar 12, 2024 | 30.59 | 30.70 | 30.15 | 30.46 | 12,393 | +0.07(+0.23%) |
Mar 11, 2024 | 30.93 | 30.93 | 30.01 | 30.39 | 4,680 | +0.00(+0.00%) |
Mar 08, 2024 | 30.61 | 30.69 | 30.39 | 30.39 | 29,831 | +0.05(+0.16%) |
Mar 07, 2024 | 30.23 | 31.02 | 30.00 | 30.34 | 5,668 | +0.42(+1.39%) |
Mar 06, 2024 | 29.61 | 30.91 | 29.61 | 29.92 | 9,400 | +0.49(+1.66%) |
Mar 05, 2024 | 29.51 | 29.52 | 29.36 | 29.44 | 3,459 | -0.14(-0.47%) |
Mar 04, 2024 | 29.20 | 29.77 | 29.20 | 29.57 | 6,183 | +0.36(+1.24%) |
Mar 01, 2024 | 28.51 | 29.32 | 28.50 | 29.21 | 6,278 | +0.75(+2.65%) |
Feb 29, 2024 | 28.42 | 28.50 | 28.40 | 28.46 | 1,666 | +0.13(+0.45%) |
Feb 28, 2024 | 28.23 | 28.43 | 28.14 | 28.33 | 6,800 | -0.12(-0.42%) |
Feb 27, 2024 | 28.44 | 28.49 | 28.15 | 28.45 | 6,807 | -0.06(-0.21%) |
Feb 26, 2024 | 28.16 | 28.52 | 28.16 | 28.51 | 6,488 | +0.09(+0.33%) |
Feb 23, 2024 | 28.35 | 28.57 | 28.32 | 28.42 | 1,896 | +0.26(+0.92%) |
Feb 22, 2024 | 27.95 | 28.16 | 27.80 | 28.16 | 21,809 | +0.46(+1.67%) |
Feb 21, 2024 | 27.64 | 27.69 | 27.64 | 27.69 | 606 | +0.02(+0.07%) |
Feb 20, 2024 | 27.80 | 27.80 | 27.51 | 27.67 | 1,452 | -0.13(-0.46%) |
Feb 16, 2024 | 27.63 | 27.80 | 27.63 | 27.80 | 8,920 | +0.10(+0.36%) |
Feb 15, 2024 | 27.56 | 27.87 | 27.48 | 27.70 | 6,572 | +0.28(+1.01%) |
Feb 14, 2024 | 27.20 | 27.42 | 27.20 | 27.42 | 1,853 | +0.08(+0.31%) |
Feb 13, 2024 | 27.47 | 27.47 | 27.14 | 27.34 | 1,920 | -0.50(-1.80%) |
Feb 12, 2024 | 27.98 | 28.05 | 27.82 | 27.84 | 3,303 | -0.87(-3.03%) |
Feb 09, 2024 | 27.77 | 28.72 | 27.77 | 28.71 | 23,851 | +0.79(+2.83%) |
Feb 08, 2024 | 27.82 | 28.03 | 27.82 | 27.92 | 13,803 | -0.01(-0.03%) |
Feb 07, 2024 | 27.82 | 28.09 | 27.75 | 27.93 | 3,232 | +0.20(+0.72%) |
Feb 06, 2024 | 27.64 | 27.83 | 27.64 | 27.73 | 2,298 | +0.15(+0.56%) |
Feb 05, 2024 | 27.50 | 27.58 | 27.43 | 27.58 | 2,532 | -0.35(-1.27%) |
Feb 02, 2024 | 27.73 | 27.94 | 27.65 | 27.93 | 9,014 | +0.21(+0.77%) |
Feb 01, 2024 | 27.67 | 27.80 | 27.66 | 27.72 | 1,284 | +0.47(+1.73%) |
Jan 31, 2024 | 27.56 | 27.56 | 27.16 | 27.25 | 4,555 | -0.41(-1.50%) |
Jan 30, 2024 | 27.79 | 27.82 | 27.66 | 27.66 | 5,135 | +0.09(+0.34%) |
Jan 29, 2024 | 27.36 | 27.57 | 27.34 | 27.57 | 1,913 | +0.29(+1.05%) |
Jan 26, 2024 | 27.31 | 27.39 | 27.28 | 27.28 | 3,263 | +0.01(+0.05%) |
Jan 25, 2024 | 27.37 | 27.37 | 27.15 | 27.27 | 5,214 | -0.08(-0.29%) |
Jan 24, 2024 | 27.36 | 27.36 | 27.33 | 27.35 | 3,241 | +0.06(+0.23%) |
Jan 23, 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 2,880 | +0.18(+0.68%) |
Jan 22, 2024 | 27.33 | 27.33 | 27.10 | 27.10 | 1,655 | +0.10(+0.37%) |
Jan 19, 2024 | 26.93 | 27.22 | 26.90 | 27.00 | 4,215 | +0.16(+0.58%) |
Jan 18, 2024 | 26.41 | 26.84 | 26.41 | 26.84 | 2,432 | +0.46(+1.74%) |
Jan 17, 2024 | 26.36 | 26.39 | 26.35 | 26.39 | 977 | -0.37(-1.37%) |
Jan 16, 2024 | 27.24 | 27.24 | 26.75 | 26.75 | 1,804 | -0.51(-1.87%) |
Jan 12, 2024 | 27.15 | 27.26 | 27.13 | 27.26 | 7,124 | +0.45(+1.69%) |
Jan 11, 2024 | 26.78 | 26.88 | 26.60 | 26.81 | 6,049 | -0.14(-0.54%) |
Jan 10, 2024 | 26.86 | 26.96 | 26.81 | 26.95 | 1,837 | +0.27(+1.01%) |
Jan 09, 2024 | 26.77 | 26.87 | 26.68 | 26.68 | 1,516 | -0.05(-0.18%) |
Jan 08, 2024 | 26.33 | 26.80 | 26.33 | 26.73 | 3,264 | +0.02(+0.08%) |
Jan 05, 2024 | 26.82 | 26.98 | 26.64 | 26.71 | 8,655 | +0.02(+0.08%) |
Jan 04, 2024 | 26.82 | 26.82 | 26.61 | 26.68 | 15,299 | +0.05(+0.19%) |
Jan 03, 2024 | 26.63 | 26.78 | 26.53 | 26.64 | 4,992 | -0.40(-1.48%) |
Jan 02, 2024 | 27.18 | 27.79 | 27.00 | 27.03 | 6,697 | -0.37(-1.33%) |
Dec 29, 2023 | 27.41 | 27.97 | 27.11 | 27.40 | 14,313 | +0.05(+0.17%) |
Dec 28, 2023 | 27.51 | 27.56 | 27.35 | 27.35 | 2,110 | -0.15(-0.56%) |
Dec 27, 2023 | 27.41 | 27.89 | 27.38 | 27.51 | 8,700 | +0.16(+0.57%) |
Dec 26, 2023 | 27.04 | 27.48 | 27.04 | 27.35 | 4,188 | +0.38(+1.39%) |
Dec 22, 2023 | 27.13 | 27.29 | 26.98 | 26.98 | 2,724 | -0.08(-0.30%) |
Dec 21, 2023 | 27.05 | 27.06 | 26.93 | 27.06 | 6,098 | +0.45(+1.70%) |
Dec 20, 2023 | 27.10 | 27.77 | 26.61 | 26.61 | 9,231 | -0.55(-2.01%) |
Dec 19, 2023 | 26.95 | 27.18 | 26.95 | 27.15 | 1,817 | +0.32(+1.20%) |
Dec 18, 2023 | 26.59 | 26.98 | 26.59 | 26.83 | 4,702 | +0.14(+0.54%) |
Dec 15, 2023 | 26.85 | 26.89 | 26.67 | 26.69 | 6,327 | -0.27(-1.01%) |
Dec 14, 2023 | 27.01 | 27.01 | 26.88 | 26.96 | 3,689 | +0.21(+0.77%) |
Dec 13, 2023 | 25.84 | 26.91 | 25.84 | 26.75 | 17,222 | +0.89(+3.43%) |
Dec 12, 2023 | 25.83 | 25.87 | 25.79 | 25.87 | 1,104 | +0.18(+0.71%) |
Dec 11, 2023 | 25.72 | 25.78 | 25.52 | 25.68 | 2,627 | -0.18(-0.70%) |
Dec 08, 2023 | 26.34 | 26.34 | 25.65 | 25.86 | 2,796 | -0.20(-0.75%) |
Dec 07, 2023 | 25.93 | 26.18 | 25.91 | 26.06 | 1,393 | -0.08(-0.31%) |
Dec 06, 2023 | 26.13 | 26.14 | 25.93 | 26.14 | 7,911 | +0.26(+0.99%) |
Dec 05, 2023 | 25.91 | 25.99 | 25.78 | 25.88 | 1,992 | -0.11(-0.42%) |
Dec 04, 2023 | 26.32 | 26.32 | 25.88 | 25.99 | 2,538 | -0.62(-2.32%) |
Dec 01, 2023 | 26.36 | 26.70 | 26.31 | 26.61 | 738 | +0.35(+1.33%) |
Nov 30, 2023 | 26.25 | 26.43 | 26.16 | 26.26 | 7,437 | -0.02(-0.06%) |
Nov 29, 2023 | 26.24 | 26.46 | 26.22 | 26.27 | 4,834 | +0.09(+0.34%) |
Nov 28, 2023 | 25.99 | 26.18 | 25.89 | 26.18 | 3,296 | +0.41(+1.58%) |
Nov 27, 2023 | 25.82 | 25.82 | 25.73 | 25.78 | 1,384 | +0.19(+0.74%) |
Nov 24, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 100 | +0.18(+0.71%) |
Nov 22, 2023 | 25.69 | 25.69 | 25.41 | 25.41 | 585 | -0.16(-0.61%) |
Nov 21, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 219 | +0.20(+0.77%) |
Nov 20, 2023 | 25.14 | 26.38 | 25.14 | 25.37 | 9,155 | +0.12(+0.49%) |
Nov 17, 2023 | 25.26 | 25.26 | 25.25 | 25.25 | 430 | +0.06(+0.25%) |
Nov 16, 2023 | 25.11 | 25.23 | 25.11 | 25.18 | 1,288 | +0.22(+0.90%) |
Nov 15, 2023 | 24.91 | 24.97 | 24.90 | 24.96 | 1,047 | +0.04(+0.15%) |
Nov 14, 2023 | 24.52 | 25.00 | 23.68 | 24.92 | 8,004 | +0.53(+2.17%) |
Nov 13, 2023 | 24.22 | 24.39 | 24.22 | 24.39 | 576 | +0.08(+0.33%) |
Nov 10, 2023 | 24.00 | 24.31 | 24.00 | 24.31 | 4,977 | +0.18(+0.75%) |
Nov 09, 2023 | 24.36 | 24.36 | 24.13 | 24.13 | 2,372 | -0.09(-0.36%) |
Nov 08, 2023 | 24.34 | 24.36 | 24.22 | 24.22 | 923 | -0.26(-1.05%) |
Nov 07, 2023 | 24.45 | 24.54 | 24.43 | 24.47 | 978 | +0.02(+0.10%) |
Nov 06, 2023 | 24.62 | 24.62 | 24.38 | 24.45 | 3,904 | -0.23(-0.93%) |
Nov 03, 2023 | 24.72 | 24.72 | 24.54 | 24.68 | 2,480 | +0.39(+1.60%) |
Nov 02, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 259 | +0.41(+1.73%) |