Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.94 | 31.96 | 31.94 | 31.96 | 456 | -0.23(-0.70%) |
Jun 05, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 7 | +0.22(+0.68%) |
Jun 04, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 4 | -0.10(-0.30%) |
Jun 03, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 120 | -0.14(-0.43%) |
May 31, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 100 | +0.10(+0.30%) |
May 30, 2024 | 31.85 | 32.11 | 31.85 | 32.11 | 373 | +0.32(+1.00%) |
May 29, 2024 | 31.92 | 31.92 | 31.79 | 31.79 | 3,190 | -0.60(-1.84%) |
May 28, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 23 | +0.02(+0.05%) |
May 24, 2024 | 32.27 | 32.37 | 32.27 | 32.37 | 1,489 | +0.24(+0.75%) |
May 23, 2024 | 32.37 | 32.37 | 32.13 | 32.13 | 123 | -0.37(-1.13%) |
May 22, 2024 | 32.34 | 32.50 | 32.34 | 32.50 | 314 | +0.06(+0.17%) |
May 21, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 2 | +0.01(+0.04%) |
May 20, 2024 | 32.46 | 32.49 | 32.41 | 32.43 | 1,231 | +0.02(+0.07%) |
May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 129 | -0.05(-0.15%) |
May 16, 2024 | 32.51 | 32.51 | 32.45 | 32.45 | 199 | -0.15(-0.45%) |
May 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 410 | +0.22(+0.67%) |
May 14, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 9 | +0.19(+0.58%) |
May 13, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 62 | +0.03(+0.10%) |
May 10, 2024 | 32.23 | 32.23 | 32.12 | 32.17 | 329 | -0.02(-0.06%) |
May 09, 2024 | 32.10 | 32.18 | 32.10 | 32.18 | 320 | +0.27(+0.84%) |
May 08, 2024 | 31.86 | 31.92 | 31.86 | 31.92 | 167 | +0.04(+0.12%) |
May 07, 2024 | 31.86 | 31.91 | 31.85 | 31.88 | 539 | +0.26(+0.83%) |
May 06, 2024 | 31.56 | 31.62 | 31.56 | 31.62 | 203 | +0.24(+0.78%) |
May 03, 2024 | 31.33 | 31.38 | 31.29 | 31.37 | 2,553 | +0.57(+1.86%) |
May 02, 2024 | 30.73 | 30.88 | 30.73 | 30.80 | 1,919 | +0.45(+1.48%) |
May 01, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 305 | -0.10(-0.31%) |
Apr 30, 2024 | 30.82 | 30.82 | 30.45 | 30.45 | 1,589 | -0.36(-1.16%) |
Apr 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 3 | +0.33(+1.07%) |
Apr 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 100 | +0.47(+1.56%) |
Apr 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 13 | -0.02(-0.06%) |
Apr 24, 2024 | 29.89 | 30.10 | 29.89 | 30.02 | 1,224 | +0.07(+0.25%) |
Apr 23, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 103 | +0.24(+0.81%) |
Apr 22, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 869 | +0.17(+0.59%) |
Apr 19, 2024 | 29.55 | 29.64 | 29.53 | 29.53 | 39,080 | -0.24(-0.81%) |
Apr 18, 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 173 | +0.11(+0.35%) |
Apr 17, 2024 | 29.73 | 29.73 | 29.67 | 29.67 | 257 | -0.13(-0.44%) |
Apr 16, 2024 | 29.77 | 29.85 | 29.77 | 29.80 | 1,652 | -0.19(-0.64%) |
Apr 15, 2024 | 30.26 | 30.26 | 28.89 | 29.99 | 1,796 | -0.22(-0.73%) |
Apr 12, 2024 | 30.50 | 30.50 | 30.21 | 30.21 | 507 | -0.53(-1.71%) |
Apr 11, 2024 | 30.50 | 30.74 | 30.50 | 30.74 | 502 | +0.08(+0.26%) |
Apr 10, 2024 | 30.64 | 30.66 | 30.64 | 30.66 | 475 | -0.47(-1.51%) |
Apr 09, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 125 | +0.14(+0.45%) |
Apr 08, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 126 | +0.11(+0.37%) |
Apr 05, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.06(+0.18%) |
Apr 04, 2024 | 31.28 | 31.30 | 30.82 | 30.82 | 826 | -0.19(-0.61%) |
Apr 03, 2024 | 30.79 | 31.04 | 30.79 | 31.01 | 2,738 | +0.15(+0.47%) |
Apr 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 4 | -0.29(-0.95%) |
Apr 01, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 54 | -0.11(-0.35%) |
Mar 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | +0.01(+0.03%) |
Mar 27, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 62 | +0.31(+0.99%) |
Mar 26, 2024 | 30.96 | 30.98 | 30.95 | 30.95 | 5,173 | +0.15(+0.48%) |
Mar 25, 2024 | 30.89 | 30.89 | 30.81 | 30.81 | 703 | -0.09(-0.30%) |
Mar 22, 2024 | 30.84 | 30.90 | 30.90 | 33,231 | -0.10(-0.33%) | |
Mar 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 5 | +0.01(+0.04%) |
Mar 20, 2024 | 30.71 | 31.01 | 30.71 | 30.99 | 1,009 | +0.41(+1.34%) |
Mar 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 227 | +0.05(+0.17%) |
Mar 18, 2024 | 30.56 | 30.70 | 30.53 | 30.53 | 446 | +0.15(+0.50%) |
Mar 15, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | -0.06(-0.21%) |
Mar 14, 2024 | 30.61 | 30.61 | 30.44 | 30.44 | 953 | -0.37(-1.20%) |
Mar 13, 2024 | 30.83 | 30.87 | 30.81 | 30.81 | 851 | +0.10(+0.33%) |
Mar 12, 2024 | 30.63 | 30.71 | 30.63 | 30.71 | 637 | -0.02(-0.05%) |
Mar 11, 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 374 | +0.12(+0.39%) |
Mar 08, 2024 | 30.68 | 30.77 | 30.61 | 30.61 | 803 | +0.16(+0.51%) |
Mar 07, 2024 | 30.50 | 30.50 | 30.38 | 30.45 | 65,046 | +0.44(+1.47%) |
Mar 06, 2024 | 29.97 | 30.01 | 29.95 | 30.01 | 1,432 | +0.34(+1.14%) |
Mar 05, 2024 | 29.65 | 29.68 | 29.61 | 29.67 | 3,737 | -0.20(-0.67%) |
Mar 04, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 192 | -0.08(-0.27%) |
Mar 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 180 | +0.26(+0.87%) |
Feb 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 53 | +0.20(+0.67%) |
Feb 28, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 22 | -0.18(-0.59%) |
Feb 27, 2024 | 29.63 | 29.67 | 29.63 | 29.67 | 151 | +0.17(+0.56%) |
Feb 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 14 | +0.13(+0.43%) |
Feb 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 100 | -0.10(-0.32%) |
Feb 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29 | +0.15(+0.52%) |
Feb 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 87 | +0.01(+0.03%) |
Feb 20, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 103 | -0.13(-0.45%) |
Feb 16, 2024 | 29.46 | 29.46 | 29.45 | 29.45 | 104 | -0.12(-0.40%) |
Feb 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 55 | +0.62(+2.14%) |
Feb 14, 2024 | 28.82 | 28.94 | 28.79 | 28.94 | 931 | +0.51(+1.79%) |
Feb 13, 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 315 | -0.48(-1.66%) |
Feb 12, 2024 | 28.64 | 28.91 | 28.64 | 28.91 | 305 | +0.27(+0.94%) |
Feb 09, 2024 | 28.60 | 28.64 | 28.59 | 28.64 | 1,279 | +0.23(+0.81%) |
Feb 08, 2024 | 28.42 | 28.45 | 28.39 | 28.41 | 909 | +0.15(+0.54%) |
Feb 07, 2024 | 28.18 | 28.26 | 28.18 | 28.26 | 252 | +0.16(+0.58%) |
Feb 06, 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 344 | +0.05(+0.19%) |
Feb 05, 2024 | 28.07 | 28.10 | 28.05 | 28.05 | 427 | -0.35(-1.22%) |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.30(-1.05%) |
Feb 01, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 4 | +0.40(+1.42%) |
Jan 31, 2024 | 29.11 | 29.11 | 28.29 | 28.29 | 1,154 | -0.34(-1.19%) |
Jan 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 108 | -0.14(-0.48%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 72 | +0.04(+0.13%) |
Jan 26, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 100 | +0.04(+0.12%) |
Jan 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 6 | +0.21(+0.74%) |
Jan 24, 2024 | 28.65 | 28.65 | 28.49 | 28.49 | 362 | -0.07(-0.23%) |
Jan 23, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 533 | +0.12(+0.42%) |
Jan 22, 2024 | 28.47 | 28.47 | 28.43 | 28.43 | 441 | +0.06(+0.22%) |
Jan 19, 2024 | 28.13 | 28.42 | 28.13 | 28.37 | 735 | +0.20(+0.69%) |
Jan 18, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 2 | +0.06(+0.22%) |
Jan 17, 2024 | 28.06 | 28.12 | 28.00 | 28.11 | 2,798 | -0.37(-1.30%) |
Jan 16, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 61 | -0.53(-1.82%) |
Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | +0.16(+0.56%) |
Jan 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 9 | -0.01(-0.05%) |
Jan 10, 2024 | 28.73 | 28.91 | 28.73 | 28.86 | 1,702 | +0.13(+0.45%) |
Jan 09, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 7 | -0.30(-1.04%) |
Jan 08, 2024 | 28.89 | 29.04 | 28.89 | 29.04 | 14,245 | +0.33(+1.17%) |
Jan 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | -0.18(-0.62%) |
Jan 04, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 9 | -0.07(-0.26%) |
Jan 03, 2024 | 29.30 | 29.30 | 28.96 | 28.96 | 467 | -0.59(-1.99%) |
Jan 02, 2024 | 29.66 | 29.69 | 29.54 | 29.54 | 14,361 | -0.39(-1.30%) |
Dec 29, 2023 | 29.92 | 29.93 | 29.90 | 29.93 | 3,111 | -0.12(-0.41%) |
Dec 28, 2023 | 30.11 | 30.23 | 30.01 | 30.05 | 7,473 | -0.03(-0.09%) |
Dec 27, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 246 | +0.09(+0.31%) |
Dec 26, 2023 | 29.66 | 29.99 | 29.66 | 29.99 | 1,463 | +0.29(+0.96%) |
Dec 22, 2023 | 29.68 | 29.82 | 29.62 | 29.70 | 3,311 | +0.04(+0.14%) |
Dec 21, 2023 | 29.60 | 29.66 | 29.58 | 29.66 | 442 | +0.45(+1.53%) |
Dec 20, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 64 | -0.45(-1.52%) |
Dec 19, 2023 | 29.61 | 29.67 | 29.58 | 29.67 | 822 | +0.37(+1.26%) |
Dec 18, 2023 | 29.49 | 29.49 | 29.27 | 29.30 | 1,160 | -0.18(-0.60%) |
Dec 15, 2023 | 29.50 | 29.55 | 29.45 | 29.48 | 1,842 | -0.03(-0.11%) |
Dec 14, 2023 | 29.58 | 29.58 | 29.51 | 29.51 | 483 | +0.65(+2.27%) |
Dec 13, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 10 | +0.56(+1.97%) |
Dec 12, 2023 | 28.16 | 28.29 | 28.16 | 28.29 | 29,368 | +0.01(+0.04%) |
Dec 11, 2023 | 28.24 | 28.28 | 28.24 | 28.28 | 1,450 | +0.21(+0.76%) |
Dec 08, 2023 | 27.99 | 28.07 | 27.99 | 28.07 | 895 | +0.06(+0.21%) |
Dec 07, 2023 | 28.03 | 28.05 | 28.01 | 28.01 | 4,800 | +0.10(+0.37%) |
Dec 06, 2023 | 28.07 | 28.08 | 27.91 | 27.91 | 14,274 | +0.15(+0.53%) |
Dec 05, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 126 | -0.20(-0.72%) |
Dec 04, 2023 | 27.93 | 27.97 | 27.93 | 27.96 | 2,645 | -0.13(-0.45%) |