Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.71 | 36.19 | 35.71 | 36.19 | 1,064 | +0.50(+1.41%) |
May 30, 2024 | 35.31 | 35.69 | 35.31 | 35.69 | 8,698 | +0.50(+1.41%) |
May 29, 2024 | 35.35 | 35.35 | 35.11 | 35.19 | 1,868 | -0.45(-1.27%) |
May 28, 2024 | 35.83 | 35.83 | 35.64 | 35.64 | 993 | -0.13(-0.37%) |
May 24, 2024 | 35.67 | 35.85 | 35.67 | 35.78 | 9,368 | +0.32(+0.89%) |
May 23, 2024 | 36.00 | 36.00 | 35.46 | 35.46 | 1,138 | -0.59(-1.63%) |
May 22, 2024 | 36.28 | 36.28 | 36.05 | 36.05 | 1,727 | -0.43(-1.18%) |
May 21, 2024 | 36.47 | 36.48 | 36.39 | 36.48 | 1,430 | +0.19(+0.52%) |
May 20, 2024 | 36.39 | 36.40 | 36.23 | 36.29 | 4,039 | -0.04(-0.11%) |
May 17, 2024 | 36.28 | 36.38 | 36.18 | 36.33 | 2,463 | -0.01(-0.03%) |
May 16, 2024 | 36.55 | 36.55 | 36.34 | 36.34 | 1,800 | -0.07(-0.18%) |
May 15, 2024 | 36.38 | 36.41 | 36.36 | 36.41 | 1,594 | +0.48(+1.33%) |
May 14, 2024 | 35.85 | 35.98 | 35.81 | 35.93 | 2,848 | +0.02(+0.06%) |
May 13, 2024 | 36.08 | 36.16 | 35.91 | 35.91 | 3,596 | -0.05(-0.14%) |
May 10, 2024 | 35.84 | 36.07 | 35.84 | 35.96 | 2,257 | -0.04(-0.11%) |
May 09, 2024 | 35.79 | 36.00 | 35.77 | 36.00 | 7,192 | +0.52(+1.47%) |
May 08, 2024 | 35.00 | 35.51 | 35.00 | 35.48 | 1,763 | +0.33(+0.94%) |
May 07, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.20(+0.56%) |
May 06, 2024 | 34.86 | 34.95 | 34.86 | 34.95 | 386 | +0.22(+0.62%) |
May 03, 2024 | 34.66 | 34.73 | 34.65 | 34.73 | 1,612 | +0.31(+0.90%) |
May 02, 2024 | 34.35 | 34.54 | 34.29 | 34.42 | 1,470 | +0.27(+0.80%) |
May 01, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 97 | +0.22(+0.65%) |
Apr 30, 2024 | 33.94 | 34.04 | 33.93 | 33.93 | 745 | -0.23(-0.66%) |
Apr 29, 2024 | 34.08 | 34.16 | 34.07 | 34.16 | 392 | +0.50(+1.47%) |
Apr 26, 2024 | 33.83 | 33.87 | 33.66 | 33.66 | 955 | -0.30(-0.88%) |
Apr 25, 2024 | 33.77 | 34.00 | 33.65 | 33.96 | 1,748 | +0.04(+0.13%) |
Apr 24, 2024 | 33.66 | 33.91 | 33.66 | 33.91 | 1,407 | +0.29(+0.87%) |
Apr 23, 2024 | 33.41 | 33.74 | 33.41 | 33.62 | 499 | +0.15(+0.45%) |
Apr 22, 2024 | 33.27 | 33.56 | 33.27 | 33.47 | 1,428 | +0.23(+0.69%) |
Apr 19, 2024 | 32.73 | 33.24 | 32.73 | 33.24 | 2,299 | +0.42(+1.28%) |
Apr 18, 2024 | 32.70 | 32.86 | 32.70 | 32.82 | 1,018 | +0.10(+0.31%) |
Apr 17, 2024 | 32.53 | 32.72 | 32.52 | 32.72 | 14,260 | +0.43(+1.32%) |
Apr 16, 2024 | 32.29 | 32.29 | 32.25 | 32.29 | 2,702 | -0.36(-1.10%) |
Apr 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 429 | -0.23(-0.71%) |
Apr 12, 2024 | 33.08 | 33.08 | 32.88 | 32.88 | 293 | -0.22(-0.65%) |
Apr 11, 2024 | 33.20 | 33.20 | 32.87 | 33.10 | 4,409 | +0.01(+0.03%) |
Apr 10, 2024 | 32.95 | 33.09 | 32.95 | 33.09 | 315 | -0.57(-1.69%) |
Apr 09, 2024 | 33.70 | 33.70 | 33.54 | 33.66 | 1,346 | +0.05(+0.15%) |
Apr 08, 2024 | 33.56 | 33.61 | 33.56 | 33.61 | 412 | +0.18(+0.54%) |
Apr 05, 2024 | 33.31 | 33.43 | 33.08 | 33.43 | 842 | +0.12(+0.37%) |
Apr 04, 2024 | 33.40 | 33.40 | 33.31 | 33.31 | 2,919 | -0.22(-0.67%) |
Apr 03, 2024 | 33.62 | 33.62 | 33.53 | 33.53 | 4,289 | -0.02(-0.05%) |
Apr 02, 2024 | 33.66 | 33.68 | 33.51 | 33.55 | 2,219 | +0.09(+0.26%) |
Apr 01, 2024 | 33.65 | 33.65 | 33.45 | 33.46 | 4,577 | -0.21(-0.62%) |
Mar 28, 2024 | 33.38 | 33.67 | 33.38 | 33.67 | 5,760 | +0.36(+1.09%) |
Mar 27, 2024 | 32.82 | 33.31 | 32.82 | 33.31 | 12,898 | +0.74(+2.26%) |
Mar 26, 2024 | 32.97 | 32.97 | 32.57 | 32.57 | 1,495 | -0.35(-1.07%) |
Mar 25, 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 760 | +0.18(+0.55%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.70 | 32.74 | 1,090 | -0.01(-0.03%) |
Mar 21, 2024 | 32.89 | 32.89 | 32.75 | 32.75 | 369 | +0.13(+0.40%) |
Mar 20, 2024 | 32.39 | 32.74 | 32.39 | 32.62 | 600 | +0.10(+0.31%) |
Mar 19, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 62 | +0.32(+1.00%) |
Mar 18, 2024 | 32.17 | 32.34 | 32.17 | 32.20 | 2,547 | +0.14(+0.43%) |
Mar 15, 2024 | 31.86 | 32.06 | 31.86 | 32.06 | 175 | -0.02(-0.07%) |
Mar 14, 2024 | 32.01 | 32.09 | 31.88 | 32.09 | 4,247 | -0.24(-0.73%) |
Mar 13, 2024 | 32.27 | 32.50 | 32.27 | 32.32 | 4,755 | -0.05(-0.16%) |
Mar 12, 2024 | 32.42 | 32.48 | 32.34 | 32.37 | 1,037 | -0.21(-0.65%) |
Mar 11, 2024 | 32.52 | 32.58 | 32.47 | 32.58 | 4,001 | +0.08(+0.26%) |
Mar 08, 2024 | 32.45 | 32.56 | 32.45 | 32.50 | 537 | -0.06(-0.18%) |
Mar 07, 2024 | 32.63 | 32.63 | 32.50 | 32.56 | 1,590 | +0.14(+0.44%) |
Mar 06, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 388 | +0.33(+1.04%) |
Mar 05, 2024 | 32.20 | 32.23 | 32.08 | 32.08 | 1,529 | -0.02(-0.06%) |
Mar 04, 2024 | 31.40 | 32.10 | 31.40 | 32.10 | 467 | +0.58(+1.85%) |
Mar 01, 2024 | 31.39 | 31.52 | 31.28 | 31.52 | 1,845 | -0.11(-0.34%) |
Feb 29, 2024 | 31.82 | 31.82 | 31.47 | 31.62 | 1,846 | +0.14(+0.44%) |
Feb 28, 2024 | 31.48 | 31.48 | 31.40 | 31.48 | 1,057 | +0.09(+0.30%) |
Feb 27, 2024 | 31.21 | 31.39 | 31.19 | 31.39 | 3,011 | +0.53(+1.73%) |
Feb 26, 2024 | 31.16 | 31.16 | 30.86 | 30.86 | 4,921 | -0.39(-1.24%) |
Feb 23, 2024 | 31.12 | 31.31 | 31.12 | 31.24 | 2,743 | +0.14(+0.46%) |
Feb 22, 2024 | 31.19 | 31.19 | 30.87 | 31.10 | 5,736 | -0.19(-0.60%) |
Feb 21, 2024 | 31.20 | 31.29 | 31.20 | 31.29 | 574 | +0.43(+1.39%) |
Feb 20, 2024 | 31.14 | 31.15 | 30.86 | 30.86 | 3,494 | -0.07(-0.23%) |
Feb 16, 2024 | 30.74 | 31.03 | 30.74 | 30.93 | 139,426 | +0.02(+0.06%) |
Feb 15, 2024 | 30.85 | 30.91 | 30.73 | 30.91 | 2,198 | +0.56(+1.86%) |
Feb 14, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 1,422 | +0.06(+0.20%) |
Feb 13, 2024 | 30.35 | 30.35 | 30.17 | 30.28 | 568 | -0.52(-1.68%) |
Feb 12, 2024 | 30.39 | 30.83 | 30.39 | 30.80 | 2,658 | +0.31(+1.03%) |
Feb 09, 2024 | 30.33 | 30.50 | 30.33 | 30.49 | 1,395 | +0.13(+0.43%) |
Feb 08, 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 3,835 | -0.16(-0.53%) |
Feb 07, 2024 | 30.59 | 30.59 | 30.50 | 30.51 | 509 | +0.02(+0.08%) |
Feb 06, 2024 | 30.32 | 30.58 | 30.32 | 30.49 | 5,526 | +0.11(+0.36%) |
Feb 05, 2024 | 30.64 | 30.69 | 30.35 | 30.38 | 7,178 | -0.61(-1.96%) |
Feb 02, 2024 | 30.97 | 31.16 | 30.79 | 30.99 | 1,827 | -0.36(-1.15%) |
Feb 01, 2024 | 30.66 | 31.35 | 30.66 | 31.35 | 1,871 | +0.55(+1.80%) |
Jan 31, 2024 | 31.09 | 31.09 | 30.79 | 30.79 | 840 | -0.14(-0.47%) |
Jan 30, 2024 | 30.86 | 30.95 | 30.86 | 30.94 | 2,124 | -0.03(-0.08%) |
Jan 29, 2024 | 30.86 | 30.96 | 30.86 | 30.96 | 842 | +0.20(+0.64%) |
Jan 26, 2024 | 30.64 | 30.80 | 30.64 | 30.77 | 1,304 | +0.08(+0.25%) |
Jan 25, 2024 | 30.46 | 30.69 | 30.34 | 30.69 | 19,119 | +0.59(+1.96%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.09 | 30.10 | 1,224 | -0.44(-1.43%) |
Jan 23, 2024 | 30.44 | 30.54 | 30.44 | 30.54 | 1,019 | +0.03(+0.11%) |
Jan 22, 2024 | 30.53 | 30.53 | 30.36 | 30.51 | 1,128 | -0.01(-0.04%) |
Jan 19, 2024 | 30.20 | 30.52 | 30.20 | 30.52 | 1,916 | +0.01(+0.04%) |
Jan 18, 2024 | 30.49 | 30.51 | 30.33 | 30.51 | 1,065 | -0.22(-0.72%) |
Jan 17, 2024 | 30.69 | 30.73 | 30.69 | 30.73 | 879 | -0.31(-0.99%) |
Jan 16, 2024 | 31.16 | 31.25 | 31.04 | 31.04 | 1,735 | -0.37(-1.19%) |
Jan 12, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 4,689 | +0.20(+0.65%) |
Jan 11, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 303 | -0.79(-2.46%) |
Jan 10, 2024 | 32.09 | 32.09 | 31.99 | 31.99 | 2,347 | -0.11(-0.35%) |
Jan 09, 2024 | 32.11 | 32.11 | 32.10 | 32.10 | 699 | -0.22(-0.67%) |
Jan 08, 2024 | 32.17 | 32.32 | 32.15 | 32.32 | 1,296 | +0.18(+0.56%) |
Jan 05, 2024 | 32.30 | 32.30 | 32.03 | 32.14 | 1,511 | +0.13(+0.40%) |
Jan 04, 2024 | 32.31 | 32.31 | 32.01 | 32.01 | 4,262 | -0.13(-0.42%) |
Jan 03, 2024 | 32.08 | 32.15 | 32.08 | 32.15 | 766 | -0.02(-0.08%) |
Jan 02, 2024 | 32.18 | 32.25 | 32.17 | 32.17 | 1,500 | +0.41(+1.28%) |
Dec 29, 2023 | 31.78 | 31.78 | 31.60 | 31.76 | 8,533 | -0.07(-0.23%) |
Dec 28, 2023 | 31.78 | 31.86 | 31.78 | 31.84 | 6,031 | +0.16(+0.51%) |
Dec 27, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 136 | -0.04(-0.13%) |
Dec 26, 2023 | 31.65 | 31.86 | 31.65 | 31.71 | 1,046 | +0.14(+0.44%) |
Dec 22, 2023 | 31.52 | 31.68 | 31.52 | 31.57 | 2,703 | +0.20(+0.63%) |
Dec 21, 2023 | 31.26 | 31.43 | 31.16 | 31.38 | 15,151 | +0.21(+0.67%) |
Dec 20, 2023 | 31.62 | 31.75 | 31.17 | 31.17 | 2,182 | -0.54(-1.70%) |
Dec 19, 2023 | 31.47 | 31.72 | 31.47 | 31.70 | 8,632 | +0.26(+0.82%) |
Dec 18, 2023 | 31.42 | 31.48 | 31.41 | 31.45 | 1,778 | -0.06(-0.18%) |
Dec 15, 2023 | 31.56 | 31.63 | 31.31 | 31.50 | 1,856 | -0.45(-1.40%) |
Dec 14, 2023 | 32.46 | 32.56 | 31.93 | 31.95 | 7,712 | -0.40(-1.23%) |
Dec 13, 2023 | 31.33 | 32.35 | 31.33 | 32.35 | 2,087 | +1.03(+3.29%) |
Dec 12, 2023 | 31.24 | 31.36 | 31.24 | 31.32 | 1,982 | -0.13(-0.42%) |
Dec 11, 2023 | 31.37 | 31.45 | 31.36 | 31.45 | 619 | +0.12(+0.37%) |
Dec 08, 2023 | 31.34 | 31.34 | 31.31 | 31.33 | 628 | -0.05(-0.17%) |
Dec 07, 2023 | 31.46 | 31.54 | 31.37 | 31.38 | 15,555 | -0.06(-0.19%) |
Dec 06, 2023 | 31.39 | 31.44 | 31.38 | 31.44 | 992 | +0.18(+0.58%) |
Dec 05, 2023 | 31.24 | 31.26 | 31.23 | 31.26 | 627 | -0.29(-0.93%) |
Dec 04, 2023 | 31.60 | 31.65 | 31.56 | 31.56 | 631 | +0.06(+0.19%) |
Dec 01, 2023 | 31.37 | 31.50 | 31.35 | 31.50 | 2,703 | +0.43(+1.38%) |
Nov 30, 2023 | 30.84 | 31.07 | 30.84 | 31.07 | 3,621 | +0.26(+0.84%) |
Nov 29, 2023 | 31.02 | 31.12 | 30.76 | 30.81 | 5,006 | -0.26(-0.84%) |
Nov 28, 2023 | 31.02 | 31.16 | 31.02 | 31.07 | 812 | -0.03(-0.08%) |
Nov 27, 2023 | 30.93 | 31.15 | 30.93 | 31.10 | 2,611 | +0.09(+0.29%) |
Nov 24, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 101 | +0.06(+0.19%) |
Nov 22, 2023 | 30.74 | 30.95 | 30.74 | 30.95 | 809 | +0.23(+0.76%) |
Nov 21, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 74 | -0.04(-0.11%) |
Nov 20, 2023 | 30.74 | 30.75 | 30.74 | 30.75 | 642 | -0.19(-0.61%) |
Nov 17, 2023 | 30.98 | 30.98 | 30.89 | 30.94 | 1,552 | +0.10(+0.33%) |
Nov 16, 2023 | 30.89 | 30.93 | 30.84 | 30.84 | 1,752 | +0.09(+0.28%) |
Nov 15, 2023 | 30.82 | 30.82 | 30.75 | 30.75 | 2,530 | -0.08(-0.25%) |
Nov 14, 2023 | 30.14 | 30.83 | 30.14 | 30.83 | 1,216 | +1.09(+3.66%) |
Nov 13, 2023 | 29.66 | 29.83 | 29.66 | 29.74 | 1,159 | -0.18(-0.61%) |
Nov 10, 2023 | 29.94 | 29.94 | 29.84 | 29.92 | 2,274 | +0.17(+0.57%) |
Nov 09, 2023 | 30.05 | 30.12 | 29.74 | 29.75 | 5,016 | -0.26(-0.85%) |
Nov 08, 2023 | 29.99 | 30.01 | 29.82 | 30.01 | 1,282 | -0.30(-0.99%) |
Nov 07, 2023 | 30.49 | 30.49 | 30.31 | 30.31 | 309 | -0.35(-1.14%) |
Nov 06, 2023 | 30.82 | 30.82 | 30.66 | 30.66 | 581 | -0.17(-0.55%) |
Nov 03, 2023 | 31.10 | 31.10 | 30.83 | 30.83 | 512 | +0.20(+0.66%) |
Nov 02, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 196 | +0.60(+1.98%) |