Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.23 | 34.33 | 34.23 | 34.33 | 1,278 | +0.05(+0.15%) |
May 16, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 189 | -0.08(-0.23%) |
May 15, 2024 | 34.21 | 34.36 | 34.21 | 34.36 | 376 | +0.19(+0.56%) |
May 14, 2024 | 34.02 | 34.23 | 33.92 | 34.17 | 2,495 | +0.40(+1.18%) |
May 13, 2024 | 33.76 | 33.77 | 33.66 | 33.77 | 1,580 | +0.10(+0.31%) |
May 10, 2024 | 33.77 | 33.77 | 33.66 | 33.66 | 576 | -0.09(-0.27%) |
May 09, 2024 | 33.54 | 33.76 | 33.54 | 33.76 | 926 | +0.16(+0.48%) |
May 08, 2024 | 33.30 | 33.59 | 33.21 | 33.59 | 1,555 | +0.31(+0.92%) |
May 07, 2024 | 33.40 | 33.40 | 33.29 | 33.29 | 491 | -0.03(-0.10%) |
May 06, 2024 | 33.22 | 33.32 | 33.20 | 33.32 | 2,970 | +0.15(+0.44%) |
May 03, 2024 | 33.10 | 33.17 | 33.10 | 33.17 | 549 | +0.24(+0.72%) |
May 02, 2024 | 32.73 | 32.94 | 32.73 | 32.94 | 2,543 | +0.76(+2.35%) |
May 01, 2024 | 32.12 | 32.18 | 32.03 | 32.18 | 1,246 | +0.24(+0.74%) |
Apr 30, 2024 | 32.17 | 32.17 | 31.95 | 31.95 | 1,252 | -0.52(-1.61%) |
Apr 29, 2024 | 32.37 | 32.52 | 32.37 | 32.47 | 3,234 | +0.30(+0.94%) |
Apr 26, 2024 | 32.26 | 32.26 | 32.17 | 32.17 | 691 | +0.12(+0.37%) |
Apr 25, 2024 | 31.84 | 32.05 | 31.84 | 32.05 | 910 | -0.11(-0.36%) |
Apr 24, 2024 | 32.05 | 32.16 | 32.03 | 32.16 | 748 | +0.02(+0.05%) |
Apr 23, 2024 | 32.33 | 32.33 | 32.04 | 32.15 | 1,184 | -0.15(-0.47%) |
Apr 22, 2024 | 32.33 | 32.38 | 32.30 | 32.30 | 10,615 | +0.13(+0.41%) |
Apr 19, 2024 | 32.04 | 32.19 | 31.93 | 32.17 | 4,108 | +0.26(+0.80%) |
Apr 18, 2024 | 31.84 | 31.93 | 31.80 | 31.91 | 2,982 | -0.02(-0.05%) |
Apr 17, 2024 | 32.01 | 32.09 | 31.93 | 31.93 | 4,582 | -0.16(-0.50%) |
Apr 16, 2024 | 32.10 | 32.27 | 31.92 | 32.09 | 10,120 | -0.32(-1.00%) |
Apr 15, 2024 | 32.96 | 32.96 | 32.34 | 32.41 | 198,734 | -0.37(-1.13%) |
Apr 12, 2024 | 33.01 | 33.01 | 32.64 | 32.78 | 9,434 | -0.64(-1.91%) |
Apr 11, 2024 | 33.06 | 33.47 | 33.06 | 33.42 | 7,945 | +0.04(+0.12%) |
Apr 10, 2024 | 33.61 | 33.61 | 33.21 | 33.38 | 3,314 | -0.66(-1.93%) |
Apr 09, 2024 | 33.91 | 34.11 | 33.90 | 34.03 | 4,167 | +0.32(+0.96%) |
Apr 08, 2024 | 33.79 | 33.80 | 33.60 | 33.71 | 2,098 | -0.03(-0.08%) |
Apr 05, 2024 | 33.72 | 33.82 | 33.41 | 33.74 | 14,038 | +0.11(+0.32%) |
Apr 04, 2024 | 34.02 | 34.20 | 33.63 | 33.63 | 1,589 | -0.01(-0.03%) |
Apr 03, 2024 | 33.75 | 33.75 | 33.52 | 33.64 | 9,996 | -0.01(-0.03%) |
Apr 02, 2024 | 33.82 | 33.82 | 33.60 | 33.65 | 4,667 | -0.21(-0.61%) |
Apr 01, 2024 | 33.93 | 33.93 | 33.69 | 33.86 | 5,885 | -0.07(-0.20%) |
Mar 28, 2024 | 33.69 | 34.09 | 33.69 | 33.92 | 1,255 | -0.07(-0.22%) |
Mar 27, 2024 | 33.91 | 34.00 | 33.83 | 34.00 | 3,232 | +0.36(+1.07%) |
Mar 26, 2024 | 33.68 | 33.84 | 33.62 | 33.64 | 193,678 | +0.13(+0.39%) |
Mar 25, 2024 | 33.37 | 33.53 | 33.37 | 33.51 | 1,917 | +0.17(+0.52%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.29 | 33.33 | 2,744 | -0.11(-0.34%) |
Mar 21, 2024 | 33.44 | 33.47 | 33.40 | 33.44 | 1,733 | +0.19(+0.59%) |
Mar 20, 2024 | 32.76 | 33.25 | 32.76 | 33.25 | 9,391 | +0.45(+1.36%) |
Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 201 | +0.50(+1.54%) |
Mar 18, 2024 | 32.67 | 32.67 | 32.31 | 32.31 | 5,066 | -0.22(-0.66%) |
Mar 15, 2024 | 32.37 | 32.55 | 32.37 | 32.52 | 2,200 | +0.22(+0.69%) |
Mar 14, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 2,089 | -0.28(-0.86%) |
Mar 13, 2024 | 32.64 | 32.80 | 32.54 | 32.58 | 2,584 | -0.04(-0.12%) |
Mar 12, 2024 | 32.50 | 32.62 | 32.50 | 32.62 | 844 | +0.13(+0.41%) |
Mar 11, 2024 | 32.28 | 32.53 | 32.27 | 32.49 | 978 | +0.29(+0.90%) |
Mar 08, 2024 | 32.20 | 32.39 | 32.20 | 32.20 | 2,312 | +0.05(+0.16%) |
Mar 07, 2024 | 31.99 | 32.22 | 31.99 | 32.15 | 6,002 | +0.42(+1.34%) |
Mar 06, 2024 | 31.86 | 31.88 | 31.70 | 31.73 | 2,202 | -0.01(-0.04%) |
Mar 05, 2024 | 31.75 | 31.92 | 31.56 | 31.74 | 2,214 | -0.00(-0.01%) |
Mar 04, 2024 | 31.96 | 31.96 | 31.72 | 31.74 | 5,363 | +0.06(+0.19%) |
Mar 01, 2024 | 31.75 | 31.87 | 31.68 | 31.68 | 1,782 | -0.05(-0.17%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.67 | 31.73 | 1,665 | +0.29(+0.92%) |
Feb 28, 2024 | 31.99 | 31.99 | 31.36 | 31.44 | 1,439 | +0.12(+0.40%) |
Feb 27, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 1,026 | +0.31(+1.01%) |
Feb 26, 2024 | 30.89 | 31.00 | 30.78 | 31.00 | 14,736 | -0.19(-0.60%) |
Feb 23, 2024 | 31.31 | 31.31 | 31.09 | 31.19 | 1,830 | +0.00(+0.01%) |
Feb 22, 2024 | 31.12 | 31.20 | 30.89 | 31.19 | 4,901 | +0.17(+0.54%) |
Feb 21, 2024 | 30.92 | 31.10 | 30.81 | 31.02 | 15,651 | +0.05(+0.18%) |
Feb 20, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 803 | +0.21(+0.69%) |
Feb 16, 2024 | 30.77 | 30.87 | 30.55 | 30.75 | 3,125 | +0.17(+0.57%) |
Feb 15, 2024 | 30.42 | 30.62 | 30.42 | 30.58 | 11,387 | +0.41(+1.37%) |
Feb 14, 2024 | 30.27 | 30.27 | 30.14 | 30.16 | 1,615 | +0.06(+0.19%) |
Feb 13, 2024 | 30.32 | 30.32 | 29.97 | 30.11 | 2,677 | -0.74(-2.40%) |
Feb 12, 2024 | 30.85 | 30.92 | 30.80 | 30.84 | 3,490 | +0.35(+1.14%) |
Feb 09, 2024 | 30.47 | 30.58 | 30.47 | 30.50 | 3,834 | +0.05(+0.16%) |
Feb 08, 2024 | 30.39 | 30.47 | 30.30 | 30.45 | 6,565 | +0.28(+0.94%) |
Feb 07, 2024 | 30.25 | 30.25 | 30.05 | 30.16 | 2,370 | +0.26(+0.87%) |
Feb 06, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 1,840 | +0.15(+0.51%) |
Feb 05, 2024 | 29.88 | 29.88 | 29.51 | 29.75 | 8,290 | -0.23(-0.76%) |
Feb 02, 2024 | 30.26 | 30.33 | 29.91 | 29.98 | 17,086 | -0.41(-1.34%) |
Feb 01, 2024 | 30.34 | 30.46 | 30.33 | 30.39 | 3,944 | -0.14(-0.45%) |
Jan 31, 2024 | 31.06 | 31.06 | 30.52 | 30.52 | 793 | -0.44(-1.41%) |
Jan 30, 2024 | 31.05 | 31.05 | 30.87 | 30.96 | 6,120 | -0.24(-0.75%) |
Jan 29, 2024 | 31.24 | 31.24 | 30.96 | 31.19 | 4,624 | -0.24(-0.75%) |
Jan 26, 2024 | 31.37 | 31.43 | 31.24 | 31.43 | 5,723 | +0.26(+0.83%) |
Jan 25, 2024 | 31.04 | 31.21 | 31.04 | 31.17 | 3,745 | +0.42(+1.38%) |
Jan 24, 2024 | 30.96 | 31.12 | 30.75 | 30.75 | 2,172 | -0.09(-0.28%) |
Jan 23, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 3,509 | +0.11(+0.37%) |
Jan 22, 2024 | 30.68 | 30.79 | 30.64 | 30.72 | 2,794 | -0.10(-0.33%) |
Jan 19, 2024 | 30.68 | 30.82 | 30.47 | 30.82 | 4,316 | +0.07(+0.24%) |
Jan 18, 2024 | 30.83 | 30.89 | 30.60 | 30.75 | 5,433 | -0.06(-0.20%) |
Jan 17, 2024 | 30.92 | 30.92 | 30.41 | 30.81 | 2,900 | -0.37(-1.18%) |
Jan 16, 2024 | 31.37 | 31.37 | 31.11 | 31.18 | 2,625 | -0.48(-1.52%) |
Jan 12, 2024 | 31.81 | 31.81 | 31.62 | 31.66 | 2,431 | -0.06(-0.19%) |
Jan 11, 2024 | 31.47 | 31.72 | 31.40 | 31.72 | 2,331 | +0.06(+0.20%) |
Jan 10, 2024 | 31.76 | 31.76 | 31.57 | 31.66 | 1,800 | -0.22(-0.68%) |
Jan 09, 2024 | 31.94 | 31.94 | 31.73 | 31.87 | 2,130 | -0.30(-0.93%) |
Jan 08, 2024 | 31.91 | 32.18 | 31.91 | 32.17 | 1,157 | +0.31(+0.97%) |
Jan 05, 2024 | 31.69 | 31.86 | 31.69 | 31.86 | 1,162 | +0.11(+0.36%) |
Jan 04, 2024 | 31.60 | 31.89 | 31.60 | 31.75 | 2,491 | +0.12(+0.37%) |
Jan 03, 2024 | 31.79 | 31.80 | 31.60 | 31.63 | 3,691 | -0.16(-0.50%) |
Jan 02, 2024 | 32.02 | 32.02 | 31.72 | 31.79 | 9,924 | -0.27(-0.84%) |
Dec 29, 2023 | 32.09 | 32.21 | 32.06 | 32.06 | 1,146 | -0.16(-0.50%) |
Dec 28, 2023 | 32.30 | 32.36 | 32.13 | 32.22 | 7,082 | -0.11(-0.34%) |
Dec 27, 2023 | 32.43 | 32.45 | 32.33 | 32.33 | 1,977 | +0.08(+0.25%) |
Dec 26, 2023 | 32.26 | 32.30 | 32.11 | 32.25 | 4,987 | +0.08(+0.25%) |
Dec 22, 2023 | 32.26 | 32.27 | 32.04 | 32.17 | 4,665 | +0.07(+0.20%) |
Dec 21, 2023 | 32.05 | 32.10 | 31.93 | 32.10 | 2,360 | +0.41(+1.30%) |
Dec 20, 2023 | 32.08 | 32.15 | 31.69 | 31.69 | 3,070 | -0.36(-1.12%) |
Dec 19, 2023 | 32.04 | 32.07 | 31.92 | 32.05 | 3,032 | +0.36(+1.15%) |
Dec 18, 2023 | 32.15 | 32.15 | 31.48 | 31.68 | 5,138 | +0.17(+0.53%) |
Dec 15, 2023 | 31.80 | 31.80 | 31.52 | 31.52 | 3,165 | -0.11(-0.34%) |
Dec 14, 2023 | 31.36 | 31.91 | 31.36 | 31.63 | 7,244 | +0.62(+1.99%) |
Dec 13, 2023 | 30.38 | 31.01 | 30.33 | 31.01 | 1,640 | +0.65(+2.14%) |
Dec 12, 2023 | 30.28 | 30.46 | 30.27 | 30.36 | 4,190 | -0.40(-1.32%) |
Dec 11, 2023 | 30.79 | 30.84 | 30.65 | 30.77 | 1,945 | +0.08(+0.25%) |
Dec 08, 2023 | 30.81 | 30.81 | 30.68 | 30.69 | 4,219 | -0.11(-0.36%) |
Dec 07, 2023 | 30.70 | 30.80 | 30.70 | 30.80 | 1,193 | +0.30(+1.00%) |
Dec 06, 2023 | 30.64 | 30.64 | 30.49 | 30.49 | 1,531 | +0.04(+0.12%) |
Dec 05, 2023 | 30.76 | 30.76 | 30.38 | 30.46 | 1,852 | -0.30(-0.97%) |
Dec 04, 2023 | 30.82 | 30.84 | 30.74 | 30.76 | 4,462 | -0.37(-1.18%) |
Dec 01, 2023 | 30.64 | 31.17 | 30.64 | 31.12 | 3,493 | +0.48(+1.57%) |
Nov 30, 2023 | 30.64 | 30.74 | 30.58 | 30.64 | 38,566 | +0.07(+0.23%) |
Nov 29, 2023 | 30.32 | 30.68 | 30.32 | 30.57 | 3,438 | +0.41(+1.37%) |
Nov 28, 2023 | 30.24 | 30.25 | 30.05 | 30.16 | 1,636 | +0.16(+0.53%) |
Nov 27, 2023 | 29.90 | 30.07 | 29.76 | 30.00 | 3,121 | -0.02(-0.06%) |
Nov 24, 2023 | 29.98 | 30.02 | 29.98 | 30.02 | 722 | +0.08(+0.28%) |
Nov 22, 2023 | 29.90 | 29.99 | 29.80 | 29.94 | 4,337 | +0.05(+0.16%) |
Nov 21, 2023 | 30.08 | 30.09 | 29.79 | 29.89 | 2,588 | -0.15(-0.50%) |
Nov 20, 2023 | 30.05 | 30.06 | 30.04 | 30.04 | 581 | -0.11(-0.36%) |
Nov 17, 2023 | 30.21 | 30.21 | 30.07 | 30.15 | 4,225 | +0.12(+0.41%) |
Nov 16, 2023 | 30.13 | 30.13 | 29.81 | 30.02 | 4,047 | -0.24(-0.79%) |
Nov 15, 2023 | 30.24 | 30.36 | 30.24 | 30.26 | 2,151 | +0.13(+0.44%) |
Nov 14, 2023 | 29.33 | 30.13 | 29.33 | 30.13 | 2,556 | +0.96(+3.31%) |
Nov 13, 2023 | 29.24 | 29.24 | 29.07 | 29.17 | 3,177 | -0.18(-0.62%) |
Nov 10, 2023 | 29.20 | 29.35 | 29.10 | 29.35 | 4,444 | +0.16(+0.55%) |
Nov 09, 2023 | 29.56 | 29.56 | 29.19 | 29.19 | 1,161 | -0.14(-0.48%) |
Nov 08, 2023 | 29.29 | 29.33 | 29.23 | 29.33 | 1,221 | -0.03(-0.11%) |
Nov 07, 2023 | 29.53 | 29.53 | 29.29 | 29.36 | 6,473 | -0.17(-0.58%) |
Nov 06, 2023 | 29.76 | 29.76 | 29.47 | 29.54 | 3,195 | -0.05(-0.16%) |
Nov 03, 2023 | 29.20 | 29.68 | 29.20 | 29.58 | 3,494 | +0.62(+2.14%) |
Nov 02, 2023 | 28.82 | 29.00 | 28.82 | 28.96 | 5,980 | +0.62(+2.20%) |