Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.91 | 31.95 | 31.83 | 31.95 | 38,029 | +0.05(+0.16%) |
Jun 05, 2024 | 31.82 | 31.92 | 31.68 | 31.90 | 28,511 | +0.37(+1.17%) |
Jun 04, 2024 | 31.48 | 31.61 | 31.45 | 31.53 | 36,261 | -0.05(-0.16%) |
Jun 03, 2024 | 31.53 | 31.68 | 31.47 | 31.58 | 21,055 | +0.05(+0.16%) |
May 31, 2024 | 31.34 | 31.53 | 31.20 | 31.53 | 16,794 | +0.38(+1.22%) |
May 30, 2024 | 30.95 | 31.21 | 30.94 | 31.15 | 48,342 | +0.28(+0.91%) |
May 29, 2024 | 30.92 | 31.04 | 30.84 | 30.87 | 45,714 | -0.46(-1.47%) |
May 28, 2024 | 31.55 | 31.62 | 31.30 | 31.33 | 26,954 | -0.04(-0.13%) |
May 24, 2024 | 31.25 | 31.49 | 31.25 | 31.37 | 14,974 | +0.17(+0.54%) |
May 23, 2024 | 31.56 | 31.56 | 31.15 | 31.20 | 26,185 | -0.17(-0.54%) |
May 22, 2024 | 31.45 | 31.53 | 31.24 | 31.37 | 62,067 | -0.22(-0.70%) |
May 21, 2024 | 31.60 | 31.68 | 31.53 | 31.59 | 16,834 | -0.12(-0.38%) |
May 20, 2024 | 31.69 | 31.84 | 31.69 | 31.71 | 31,425 | +0.09(+0.28%) |
May 17, 2024 | 31.62 | 31.76 | 31.55 | 31.62 | 34,212 | +0.04(+0.13%) |
May 16, 2024 | 31.73 | 31.75 | 31.58 | 31.58 | 22,248 | -0.26(-0.82%) |
May 15, 2024 | 31.60 | 31.85 | 31.54 | 31.84 | 35,445 | +0.47(+1.50%) |
May 14, 2024 | 31.36 | 31.50 | 31.28 | 31.37 | 34,711 | +0.15(+0.48%) |
May 13, 2024 | 31.23 | 31.32 | 31.16 | 31.22 | 68,931 | +0.02(+0.06%) |
May 10, 2024 | 31.15 | 31.29 | 31.11 | 31.20 | 13,630 | +0.04(+0.13%) |
May 09, 2024 | 30.87 | 31.18 | 30.76 | 31.16 | 183,191 | +0.21(+0.68%) |
May 08, 2024 | 30.80 | 30.98 | 30.75 | 30.95 | 24,358 | +0.07(+0.23%) |
May 07, 2024 | 31.01 | 31.12 | 30.85 | 30.88 | 31,246 | -0.10(-0.32%) |
May 06, 2024 | 30.82 | 31.03 | 30.82 | 30.98 | 31,393 | +0.23(+0.75%) |
May 03, 2024 | 30.71 | 30.78 | 30.46 | 30.75 | 26,042 | +0.35(+1.15%) |
May 02, 2024 | 30.26 | 30.49 | 30.18 | 30.40 | 26,512 | +0.38(+1.27%) |
May 01, 2024 | 29.92 | 30.34 | 29.90 | 30.02 | 55,339 | -0.07(-0.23%) |
Apr 30, 2024 | 30.32 | 30.43 | 29.99 | 30.09 | 24,995 | -0.36(-1.18%) |
Apr 29, 2024 | 30.44 | 30.51 | 30.27 | 30.45 | 22,981 | +0.15(+0.50%) |
Apr 26, 2024 | 30.21 | 30.30 | 30.11 | 30.30 | 32,365 | +0.27(+0.90%) |
Apr 25, 2024 | 29.85 | 30.03 | 29.67 | 30.03 | 31,223 | -0.05(-0.18%) |
Apr 24, 2024 | 30.30 | 30.30 | 30.02 | 30.09 | 39,250 | -0.18(-0.58%) |
Apr 23, 2024 | 30.06 | 30.29 | 30.06 | 30.26 | 41,646 | +0.31(+1.04%) |
Apr 22, 2024 | 29.77 | 30.00 | 29.64 | 29.95 | 30,889 | +0.43(+1.46%) |
Apr 19, 2024 | 29.58 | 29.72 | 29.43 | 29.52 | 44,959 | -0.09(-0.30%) |
Apr 18, 2024 | 29.64 | 29.80 | 29.52 | 29.61 | 53,569 | +0.03(+0.11%) |
Apr 17, 2024 | 29.78 | 29.80 | 29.50 | 29.58 | 53,601 | -0.00(-0.01%) |
Apr 16, 2024 | 29.69 | 29.69 | 29.41 | 29.58 | 99,571 | -0.24(-0.80%) |
Apr 15, 2024 | 30.29 | 30.32 | 29.71 | 29.82 | 65,796 | -0.14(-0.47%) |
Apr 12, 2024 | 30.28 | 30.28 | 29.88 | 29.96 | 72,764 | -0.47(-1.54%) |
Apr 11, 2024 | 30.37 | 30.48 | 30.00 | 30.43 | 54,790 | +0.05(+0.16%) |
Apr 10, 2024 | 30.34 | 30.53 | 30.24 | 30.38 | 53,199 | -0.30(-0.98%) |
Apr 09, 2024 | 30.89 | 30.89 | 30.62 | 30.68 | 14,019 | -0.10(-0.32%) |
Apr 08, 2024 | 30.87 | 30.89 | 30.78 | 30.78 | 15,526 | +0.18(+0.59%) |
Apr 05, 2024 | 30.55 | 30.75 | 30.44 | 30.60 | 32,570 | +0.04(+0.13%) |
Apr 04, 2024 | 30.98 | 31.05 | 30.52 | 30.56 | 37,505 | -0.28(-0.91%) |
Apr 03, 2024 | 30.66 | 30.89 | 30.55 | 30.84 | 33,912 | +0.19(+0.62%) |
Apr 02, 2024 | 30.66 | 30.71 | 30.52 | 30.65 | 46,681 | -0.27(-0.87%) |
Apr 01, 2024 | 30.95 | 31.08 | 30.75 | 30.92 | 72,448 | -0.15(-0.48%) |
Mar 28, 2024 | 31.02 | 31.11 | 30.93 | 31.07 | 32,618 | -0.08(-0.26%) |
Mar 27, 2024 | 30.99 | 31.15 | 30.88 | 31.15 | 402,742 | +0.19(+0.61%) |
Mar 26, 2024 | 31.02 | 31.14 | 30.89 | 30.96 | 14,794 | +0.07(+0.23%) |
Mar 25, 2024 | 30.90 | 31.07 | 30.86 | 30.89 | 28,202 | -0.06(-0.19%) |
Mar 22, 2024 | 30.98 | 31.05 | 30.86 | 30.95 | 18,440 | -0.04(-0.13%) |
Mar 21, 2024 | 31.04 | 31.14 | 30.97 | 30.99 | 31,592 | -0.12(-0.39%) |
Mar 20, 2024 | 30.67 | 31.18 | 30.67 | 31.11 | 21,143 | +0.45(+1.48%) |
Mar 19, 2024 | 30.63 | 30.81 | 30.52 | 30.66 | 18,814 | -0.02(-0.08%) |
Mar 18, 2024 | 30.80 | 30.85 | 30.67 | 30.68 | 37,444 | +0.01(+0.03%) |
Mar 15, 2024 | 30.69 | 30.77 | 30.60 | 30.67 | 25,333 | +0.05(+0.16%) |
Mar 14, 2024 | 30.91 | 30.91 | 30.57 | 30.62 | 19,724 | -0.32(-1.03%) |
Mar 13, 2024 | 30.93 | 31.04 | 30.84 | 30.94 | 26,507 | +0.00(+0.00%) |
Mar 12, 2024 | 30.72 | 31.00 | 30.61 | 30.94 | 33,322 | +0.23(+0.75%) |
Mar 11, 2024 | 30.64 | 30.74 | 30.51 | 30.71 | 33,262 | -0.09(-0.29%) |
Mar 08, 2024 | 31.04 | 31.09 | 30.77 | 30.80 | 25,277 | -0.10(-0.32%) |
Mar 07, 2024 | 30.76 | 31.03 | 30.76 | 30.90 | 28,274 | +0.38(+1.25%) |
Mar 06, 2024 | 30.47 | 30.66 | 30.39 | 30.52 | 65,770 | +0.37(+1.23%) |
Mar 05, 2024 | 30.25 | 30.27 | 30.06 | 30.15 | 22,124 | -0.05(-0.17%) |
Mar 04, 2024 | 30.16 | 30.28 | 30.16 | 30.20 | 41,385 | -0.20(-0.66%) |
Mar 01, 2024 | 30.09 | 30.40 | 30.01 | 30.40 | 25,694 | +0.38(+1.27%) |
Feb 29, 2024 | 30.08 | 30.16 | 29.86 | 30.02 | 33,227 | +0.06(+0.20%) |
Feb 28, 2024 | 29.88 | 29.99 | 29.85 | 29.96 | 32,258 | -0.13(-0.43%) |
Feb 27, 2024 | 30.06 | 30.13 | 29.96 | 30.09 | 48,091 | +0.07(+0.23%) |
Feb 26, 2024 | 30.06 | 30.15 | 29.97 | 30.02 | 44,801 | -0.03(-0.10%) |
Feb 23, 2024 | 30.07 | 30.12 | 30.00 | 30.05 | 34,743 | +0.00(+0.00%) |
Feb 22, 2024 | 29.96 | 30.09 | 29.92 | 30.05 | 25,911 | +0.30(+1.01%) |
Feb 21, 2024 | 29.59 | 29.76 | 29.53 | 29.75 | 38,720 | +0.07(+0.24%) |
Feb 20, 2024 | 29.64 | 29.75 | 29.37 | 29.68 | 41,131 | +0.07(+0.24%) |
Feb 16, 2024 | 29.52 | 29.75 | 29.52 | 29.61 | 30,439 | +0.14(+0.48%) |
Feb 15, 2024 | 29.29 | 29.63 | 29.29 | 29.47 | 21,106 | +0.28(+0.96%) |
Feb 14, 2024 | 29.02 | 29.19 | 29.00 | 29.19 | 30,873 | +0.42(+1.46%) |
Feb 13, 2024 | 28.95 | 28.99 | 28.71 | 28.77 | 38,999 | -0.45(-1.54%) |
Feb 12, 2024 | 29.11 | 29.30 | 29.11 | 29.22 | 30,917 | -0.01(-0.03%) |
Feb 09, 2024 | 29.08 | 29.23 | 29.00 | 29.23 | 27,223 | +0.17(+0.58%) |
Feb 08, 2024 | 29.12 | 29.18 | 29.01 | 29.06 | 31,081 | -0.09(-0.31%) |
Feb 07, 2024 | 29.21 | 29.30 | 29.13 | 29.15 | 39,156 | -0.11(-0.38%) |
Feb 06, 2024 | 29.07 | 29.30 | 29.06 | 29.26 | 37,134 | +0.12(+0.41%) |
Feb 05, 2024 | 28.98 | 29.22 | 28.92 | 29.14 | 72,508 | -0.08(-0.27%) |
Feb 02, 2024 | 29.24 | 29.34 | 29.10 | 29.22 | 62,131 | -0.32(-1.08%) |
Feb 01, 2024 | 29.26 | 29.56 | 29.24 | 29.54 | 33,787 | +0.33(+1.13%) |
Jan 31, 2024 | 29.46 | 29.65 | 29.18 | 29.21 | 196,835 | -0.20(-0.68%) |
Jan 30, 2024 | 29.33 | 29.42 | 29.27 | 29.41 | 35,513 | +0.02(+0.07%) |
Jan 29, 2024 | 29.20 | 29.40 | 29.17 | 29.39 | 36,758 | +0.14(+0.48%) |
Jan 26, 2024 | 29.24 | 29.32 | 29.22 | 29.25 | 42,270 | +0.16(+0.55%) |
Jan 25, 2024 | 29.11 | 29.16 | 28.99 | 29.09 | 66,035 | +0.08(+0.28%) |
Jan 24, 2024 | 29.17 | 29.24 | 29.01 | 29.01 | 34,888 | +0.17(+0.59%) |
Jan 23, 2024 | 28.83 | 28.89 | 28.68 | 28.84 | 30,808 | -0.11(-0.38%) |
Jan 22, 2024 | 28.89 | 29.02 | 28.87 | 28.95 | 26,643 | +0.07(+0.24%) |
Jan 19, 2024 | 28.61 | 28.88 | 28.55 | 28.88 | 46,320 | +0.21(+0.73%) |
Jan 18, 2024 | 28.57 | 28.72 | 28.51 | 28.67 | 58,108 | +0.23(+0.81%) |
Jan 17, 2024 | 28.38 | 28.51 | 28.22 | 28.44 | 82,495 | -0.32(-1.11%) |
Jan 16, 2024 | 28.85 | 28.91 | 28.65 | 28.76 | 121,645 | -0.39(-1.34%) |
Jan 12, 2024 | 29.25 | 29.34 | 29.15 | 29.15 | 27,753 | +0.00(+0.00%) |
Jan 11, 2024 | 29.20 | 29.20 | 28.89 | 29.15 | 41,411 | -0.01(-0.03%) |
Jan 10, 2024 | 29.06 | 29.19 | 29.04 | 29.16 | 75,924 | +0.16(+0.55%) |
Jan 09, 2024 | 28.97 | 29.04 | 28.91 | 29.00 | 26,716 | -0.24(-0.82%) |
Jan 08, 2024 | 29.02 | 29.25 | 29.02 | 29.24 | 21,040 | +0.32(+1.11%) |
Jan 05, 2024 | 28.94 | 29.17 | 28.88 | 28.92 | 88,014 | +0.03(+0.10%) |
Jan 04, 2024 | 28.80 | 29.03 | 28.76 | 28.89 | 37,281 | +0.06(+0.21%) |
Jan 03, 2024 | 28.79 | 28.91 | 28.68 | 28.83 | 71,292 | -0.26(-0.89%) |
Jan 02, 2024 | 29.09 | 29.24 | 29.01 | 29.09 | 86,813 | -0.33(-1.12%) |
Dec 29, 2023 | 29.39 | 29.53 | 29.37 | 29.42 | 71,997 | +0.06(+0.20%) |
Dec 28, 2023 | 29.47 | 29.58 | 29.36 | 29.36 | 37,072 | -0.03(-0.10%) |
Dec 27, 2023 | 29.30 | 29.48 | 29.28 | 29.39 | 24,016 | +0.16(+0.55%) |
Dec 26, 2023 | 29.11 | 29.39 | 29.11 | 29.23 | 21,415 | +0.13(+0.45%) |
Dec 22, 2023 | 29.12 | 29.22 | 29.05 | 29.10 | 34,690 | +0.06(+0.21%) |
Dec 21, 2023 | 28.94 | 29.08 | 28.85 | 29.04 | 42,767 | +0.45(+1.57%) |
Dec 20, 2023 | 28.86 | 29.01 | 28.59 | 28.59 | 51,040 | -0.28(-0.97%) |
Dec 19, 2023 | 28.83 | 28.99 | 28.81 | 28.87 | 159,220 | +0.20(+0.70%) |
Dec 18, 2023 | 28.76 | 28.76 | 28.56 | 28.67 | 65,370 | +0.11(+0.39%) |
Dec 15, 2023 | 28.77 | 28.80 | 28.56 | 28.56 | 33,412 | -0.20(-0.70%) |
Dec 14, 2023 | 28.92 | 28.98 | 28.75 | 28.76 | 37,761 | -0.88(-2.95%) |
Dec 13, 2023 | 29.49 | 29.74 | 29.06 | 29.64 | 21,464 | +0.42(+1.42%) |
Dec 12, 2023 | 29.00 | 29.22 | 29.00 | 29.22 | 31,777 | +0.08(+0.26%) |
Dec 11, 2023 | 29.04 | 29.21 | 29.04 | 29.14 | 38,016 | +0.08(+0.29%) |
Dec 08, 2023 | 28.91 | 29.11 | 28.90 | 29.06 | 24,508 | +0.05(+0.17%) |
Dec 07, 2023 | 28.87 | 29.06 | 28.84 | 29.01 | 24,209 | +0.20(+0.68%) |
Dec 06, 2023 | 29.00 | 29.06 | 28.80 | 28.82 | 41,359 | +0.14(+0.47%) |
Dec 05, 2023 | 28.64 | 28.70 | 28.59 | 28.68 | 25,873 | -0.01(-0.03%) |
Dec 04, 2023 | 28.62 | 28.76 | 28.59 | 28.69 | 67,085 | -0.23(-0.81%) |
Dec 01, 2023 | 28.65 | 28.99 | 28.58 | 28.93 | 29,100 | +0.30(+1.03%) |
Nov 30, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 126,581 | -0.04(-0.14%) |
Nov 29, 2023 | 28.71 | 28.76 | 28.64 | 28.67 | 77,361 | +0.15(+0.53%) |
Nov 28, 2023 | 28.44 | 28.63 | 28.41 | 28.52 | 43,173 | +0.04(+0.14%) |
Nov 27, 2023 | 28.50 | 28.54 | 28.43 | 28.48 | 31,340 | -0.06(-0.21%) |
Nov 24, 2023 | 28.48 | 28.62 | 28.43 | 28.54 | 51,643 | +0.10(+0.35%) |
Nov 22, 2023 | 28.42 | 28.45 | 28.33 | 28.44 | 164,767 | +0.07(+0.25%) |
Nov 21, 2023 | 28.44 | 28.49 | 28.30 | 28.37 | 28,036 | -0.01(-0.04%) |
Nov 20, 2023 | 28.32 | 28.49 | 28.30 | 28.38 | 73,906 | +0.07(+0.25%) |
Nov 17, 2023 | 28.20 | 28.36 | 28.17 | 28.31 | 45,699 | +0.36(+1.29%) |
Nov 16, 2023 | 27.92 | 28.04 | 27.87 | 27.95 | 29,486 | -0.05(-0.18%) |
Nov 15, 2023 | 27.92 | 28.08 | 27.86 | 28.00 | 35,073 | +0.10(+0.36%) |
Nov 14, 2023 | 27.64 | 27.97 | 27.64 | 27.90 | 28,854 | +0.68(+2.50%) |
Nov 13, 2023 | 27.08 | 27.33 | 27.00 | 27.22 | 44,791 | +0.05(+0.18%) |
Nov 10, 2023 | 26.93 | 27.23 | 26.83 | 27.17 | 37,870 | +0.08(+0.30%) |
Nov 09, 2023 | 27.30 | 27.34 | 27.04 | 27.09 | 19,000 | -0.01(-0.04%) |
Nov 08, 2023 | 27.16 | 27.19 | 26.95 | 27.10 | 44,600 | +0.11(+0.41%) |
Nov 07, 2023 | 27.00 | 27.13 | 26.87 | 26.99 | 93,492 | -0.24(-0.88%) |
Nov 06, 2023 | 27.30 | 27.37 | 27.09 | 27.23 | 78,844 | -0.07(-0.26%) |
Nov 03, 2023 | 27.32 | 27.44 | 27.21 | 27.30 | 80,472 | +0.29(+1.07%) |
Nov 02, 2023 | 26.84 | 27.08 | 26.84 | 27.01 | 69,984 | +0.55(+2.08%) |