Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.01 | 33.01 | 0 | +0.25(+0.76%) | ||
May 30, 2024 | 32.76 | 32.76 | 0 | -0.15(-0.46%) | ||
May 29, 2024 | 32.91 | 32.91 | 0 | -0.22(-0.66%) | ||
May 28, 2024 | 33.13 | 33.13 | 0 | +0.14(+0.42%) | ||
May 24, 2024 | 32.99 | 32.99 | 0 | +0.22(+0.67%) | ||
May 23, 2024 | 32.77 | 32.77 | 0 | -0.16(-0.49%) | ||
May 22, 2024 | 32.93 | 32.93 | 0 | -0.15(-0.45%) | ||
May 21, 2024 | 33.08 | 33.08 | 0 | +0.10(+0.30%) | ||
May 20, 2024 | 32.98 | 32.98 | 0 | +0.08(+0.24%) | ||
May 17, 2024 | 32.90 | 32.90 | 0 | +0.04(+0.12%) | ||
May 16, 2024 | 32.86 | 32.86 | 0 | -0.05(-0.15%) | ||
May 15, 2024 | 32.91 | 32.91 | 0 | +0.37(+1.14%) | ||
May 14, 2024 | 32.54 | 32.54 | 0 | +0.13(+0.40%) | ||
May 13, 2024 | 32.41 | 32.41 | 0 | -0.08(-0.25%) | ||
May 10, 2024 | 32.49 | 32.49 | 0 | +0.07(+0.22%) | ||
May 09, 2024 | 32.42 | 32.42 | 0 | +0.17(+0.53%) | ||
May 08, 2024 | 32.25 | 32.25 | 0 | +0.02(+0.06%) | ||
May 07, 2024 | 32.23 | 32.23 | 0 | -0.09(-0.28%) | ||
May 06, 2024 | 32.32 | 32.32 | 0 | +0.38(+1.19%) | ||
May 03, 2024 | 31.94 | 31.94 | 0 | +0.34(+1.08%) | ||
May 02, 2024 | 31.60 | 31.60 | 0 | +0.42(+1.35%) | ||
May 01, 2024 | 31.18 | 31.18 | 0 | -0.07(-0.22%) | ||
Apr 30, 2024 | 31.25 | 31.25 | 0 | -0.53(-1.67%) | ||
Apr 29, 2024 | 31.78 | 31.78 | 0 | +0.10(+0.32%) | ||
Apr 26, 2024 | 31.68 | 31.68 | 0 | +0.39(+1.25%) | ||
Apr 25, 2024 | 31.29 | 31.29 | 0 | -0.10(-0.32%) | ||
Apr 24, 2024 | 31.39 | 31.39 | 0 | -0.17(-0.54%) | ||
Apr 23, 2024 | 31.56 | 31.56 | 0 | +0.41(+1.32%) | ||
Apr 22, 2024 | 31.15 | 31.15 | 0 | +0.36(+1.17%) | ||
Apr 19, 2024 | 30.79 | 30.79 | 0 | -0.33(-1.06%) | ||
Apr 18, 2024 | 31.12 | 31.12 | 0 | -0.04(-0.13%) | ||
Apr 17, 2024 | 31.16 | 31.16 | 0 | -0.17(-0.54%) | ||
Apr 16, 2024 | 31.33 | 31.33 | 0 | -0.08(-0.25%) | ||
Apr 15, 2024 | 31.41 | 31.41 | 0 | -0.40(-1.26%) | ||
Apr 12, 2024 | 31.81 | 31.81 | 0 | -0.51(-1.58%) | ||
Apr 11, 2024 | 32.32 | 32.32 | 0 | +0.26(+0.81%) | ||
Apr 10, 2024 | 32.06 | 32.06 | 0 | -0.23(-0.71%) | ||
Apr 09, 2024 | 32.29 | 32.29 | 0 | +0.01(+0.03%) | ||
Apr 08, 2024 | 32.28 | 32.28 | 0 | +0.07(+0.22%) | ||
Apr 05, 2024 | 32.21 | 32.21 | 0 | +0.40(+1.26%) | ||
Apr 04, 2024 | 31.81 | 31.81 | 0 | -0.39(-1.21%) | ||
Apr 03, 2024 | 32.20 | 32.20 | 0 | +0.05(+0.16%) | ||
Apr 02, 2024 | 32.15 | 32.15 | 0 | -0.29(-0.89%) | ||
Apr 01, 2024 | 32.44 | 32.44 | 0 | -0.07(-0.22%) | ||
Mar 28, 2024 | 32.51 | 32.51 | 0 | +0.03(+0.09%) | ||
Mar 27, 2024 | 32.48 | 32.48 | 0 | +0.20(+0.62%) | ||
Mar 26, 2024 | 32.28 | 32.28 | 0 | -0.07(-0.22%) | ||
Mar 25, 2024 | 32.35 | 32.35 | 0 | -0.11(-0.34%) | ||
Mar 22, 2024 | 32.46 | 32.46 | 0 | +0.02(+0.06%) | ||
Mar 21, 2024 | 32.44 | 32.44 | 0 | +0.15(+0.46%) | ||
Mar 20, 2024 | 32.29 | 32.29 | 0 | +0.26(+0.81%) | ||
Mar 19, 2024 | 32.03 | 32.03 | 0 | +0.16(+0.50%) | ||
Mar 18, 2024 | 31.87 | 31.87 | 0 | +0.14(+0.44%) | ||
Mar 15, 2024 | 31.73 | 31.73 | 0 | -0.11(-0.35%) | ||
Mar 14, 2024 | 31.84 | 31.84 | 0 | -0.04(-0.13%) | ||
Mar 13, 2024 | 31.88 | 31.88 | 0 | +0.01(+0.03%) | ||
Mar 12, 2024 | 31.87 | 31.87 | 0 | +0.50(+1.59%) | ||
Mar 11, 2024 | 31.37 | 31.37 | 0 | -0.09(-0.29%) | ||
Mar 08, 2024 | 31.46 | 31.46 | 0 | -0.16(-0.51%) | ||
Mar 07, 2024 | 31.62 | 31.62 | 0 | +0.38(+1.22%) | ||
Mar 06, 2024 | 31.24 | 31.24 | 0 | +0.10(+0.32%) | ||
Mar 05, 2024 | 31.14 | 31.14 | 0 | -0.30(-0.95%) | ||
Mar 04, 2024 | 31.44 | 31.44 | 0 | -0.07(-0.22%) | ||
Mar 01, 2024 | 31.51 | 31.51 | 0 | +0.22(+0.70%) | ||
Feb 29, 2024 | 31.29 | 31.29 | 0 | +0.25(+0.81%) | ||
Feb 28, 2024 | 31.04 | 31.04 | 0 | -0.10(-0.32%) | ||
Feb 27, 2024 | 31.14 | 31.14 | 0 | +0.03(+0.10%) | ||
Feb 26, 2024 | 31.11 | 31.11 | 0 | -0.15(-0.48%) | ||
Feb 23, 2024 | 31.26 | 31.26 | 0 | +0.00(+0.00%) | ||
Feb 22, 2024 | 31.26 | 31.26 | 0 | +0.71(+2.32%) | ||
Feb 21, 2024 | 30.55 | 30.55 | 0 | +0.06(+0.20%) | ||
Feb 20, 2024 | 30.49 | 30.49 | 0 | -0.24(-0.78%) | ||
Feb 16, 2024 | 30.73 | 30.73 | 0 | +0.00(+0.00%) | ||
Feb 15, 2024 | 30.73 | 30.73 | 0 | +0.18(+0.59%) | ||
Feb 14, 2024 | 30.55 | 30.55 | 0 | +0.30(+0.99%) | ||
Feb 13, 2024 | 30.25 | 30.25 | 0 | -0.46(-1.50%) | ||
Feb 12, 2024 | 30.71 | 30.71 | 0 | -0.02(-0.07%) | ||
Feb 09, 2024 | 30.73 | 30.73 | 0 | +0.21(+0.69%) | ||
Feb 08, 2024 | 30.52 | 30.52 | 0 | +0.00(+0.00%) | ||
Feb 07, 2024 | 30.52 | 30.52 | 0 | +0.24(+0.79%) | ||
Feb 06, 2024 | 30.28 | 30.28 | 0 | +0.05(+0.17%) | ||
Feb 05, 2024 | 30.23 | 30.23 | 0 | -0.07(-0.23%) | ||
Feb 02, 2024 | 30.30 | 30.30 | 0 | +0.21(+0.70%) | ||
Feb 01, 2024 | 30.09 | 30.09 | 0 | +0.47(+1.59%) | ||
Jan 31, 2024 | 29.62 | 29.62 | 0 | -0.56(-1.86%) | ||
Jan 30, 2024 | 30.18 | 30.18 | 0 | -0.09(-0.30%) | ||
Jan 29, 2024 | 30.27 | 30.27 | 0 | +0.22(+0.73%) | ||
Jan 26, 2024 | 30.05 | 30.05 | 0 | +0.04(+0.13%) | ||
Jan 25, 2024 | 30.01 | 30.01 | 0 | +0.24(+0.81%) | ||
Jan 24, 2024 | 29.77 | 29.77 | 0 | +0.12(+0.40%) | ||
Jan 23, 2024 | 29.65 | 29.65 | 0 | +0.11(+0.37%) | ||
Jan 22, 2024 | 29.54 | 29.54 | 0 | +0.03(+0.10%) | ||
Jan 19, 2024 | 29.51 | 29.51 | 0 | +0.39(+1.34%) | ||
Jan 18, 2024 | 29.12 | 29.12 | 0 | +0.33(+1.15%) | ||
Jan 17, 2024 | 28.79 | 28.79 | 0 | -0.24(-0.83%) | ||
Jan 16, 2024 | 29.03 | 29.03 | 0 | -0.03(-0.10%) | ||
Jan 12, 2024 | 29.06 | 29.06 | 0 | +0.02(+0.07%) | ||
Jan 11, 2024 | 29.04 | 29.04 | 0 | -0.02(-0.07%) | ||
Jan 10, 2024 | 29.06 | 29.06 | 0 | +0.22(+0.76%) | ||
Jan 09, 2024 | 28.84 | 28.84 | 0 | -0.01(-0.03%) | ||
Jan 08, 2024 | 28.85 | 28.85 | 0 | +0.39(+1.37%) | ||
Jan 05, 2024 | 28.46 | 28.46 | 0 | +0.10(+0.35%) | ||
Jan 04, 2024 | 28.36 | 28.36 | 0 | -0.13(-0.46%) | ||
Jan 03, 2024 | 28.49 | 28.49 | 0 | -0.20(-0.70%) | ||
Jan 02, 2024 | 28.69 | 28.69 | 0 | -0.23(-0.80%) | ||
Dec 29, 2023 | 28.92 | 28.92 | 0 | -0.12(-0.41%) | ||
Dec 28, 2023 | 29.04 | 29.04 | 0 | +0.05(+0.17%) | ||
Dec 27, 2023 | 28.99 | 28.99 | 0 | +0.03(+0.10%) | ||
Dec 26, 2023 | 28.96 | 28.96 | 0 | +0.12(+0.42%) | ||
Dec 22, 2023 | 28.84 | 28.84 | 0 | +0.04(+0.14%) | ||
Dec 21, 2023 | 28.80 | 28.80 | 0 | +0.23(+0.81%) | ||
Dec 20, 2023 | 28.57 | 28.57 | 0 | -0.41(-1.41%) | ||
Dec 19, 2023 | 28.98 | 28.98 | 0 | +0.15(+0.52%) | ||
Dec 18, 2023 | 28.83 | 28.83 | 0 | +0.14(+0.49%) | ||
Dec 15, 2023 | 28.69 | 28.69 | 0 | +0.05(+0.17%) | ||
Dec 14, 2023 | 28.64 | 28.64 | 0 | +0.07(+0.25%) | ||
Dec 13, 2023 | 28.57 | 28.57 | 0 | +0.40(+1.42%) | ||
Dec 12, 2023 | 28.17 | 28.17 | 0 | -0.02(-0.07%) | ||
Dec 11, 2023 | 28.19 | 28.19 | 0 | +0.00(+0.00%) | ||
Dec 08, 2023 | 28.19 | 28.19 | 0 | +0.15(+0.53%) | ||
Dec 07, 2023 | 28.04 | 28.04 | 0 | +0.29(+1.05%) | ||
Dec 06, 2023 | 27.75 | 27.75 | 0 | -0.36(-1.28%) | ||
Dec 05, 2023 | 28.11 | 28.11 | 0 | -0.08(-0.28%) | ||
Dec 04, 2023 | 28.19 | 28.19 | 0 | -0.20(-0.70%) |