Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 181 | +0.29(+0.95%) |
May 30, 2024 | 30.12 | 30.33 | 30.12 | 30.33 | 1,028 | +0.29(+0.97%) |
May 29, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 284 | -0.16(-0.54%) |
May 28, 2024 | 30.36 | 30.44 | 30.20 | 30.20 | 1,140 | -0.02(-0.06%) |
May 24, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 215 | +0.18(+0.61%) |
May 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 331 | -0.15(-0.51%) |
May 22, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 64 | -0.27(-0.87%) |
May 21, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 94 | -0.08(-0.25%) |
May 20, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 182 | -0.08(-0.27%) |
May 17, 2024 | 30.48 | 30.62 | 30.48 | 30.62 | 166 | +0.02(+0.08%) |
May 16, 2024 | 30.66 | 30.66 | 30.59 | 30.59 | 539 | -0.17(-0.56%) |
May 15, 2024 | 30.73 | 30.77 | 30.62 | 30.77 | 766 | +0.24(+0.80%) |
May 14, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 184 | +0.15(+0.49%) |
May 13, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 93 | -0.01(-0.04%) |
May 10, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 115 | +0.04(+0.13%) |
May 09, 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 251 | +0.32(+1.06%) |
May 08, 2024 | 29.94 | 30.03 | 29.94 | 30.03 | 499 | +0.00(+0.00%) |
May 07, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 48 | +0.02(+0.06%) |
May 06, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 176 | +0.22(+0.72%) |
May 03, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 197 | +0.17(+0.59%) |
May 02, 2024 | 29.48 | 29.82 | 29.48 | 29.62 | 1,403 | +0.16(+0.53%) |
May 01, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 218 | -0.35(-1.17%) |
Apr 30, 2024 | 30.32 | 30.32 | 29.82 | 29.82 | 785 | -0.62(-2.05%) |
Apr 29, 2024 | 30.46 | 30.46 | 30.44 | 30.44 | 300 | +0.27(+0.91%) |
Apr 26, 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 243 | +0.08(+0.28%) |
Apr 25, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 93 | -0.10(-0.34%) |
Apr 24, 2024 | 30.20 | 30.22 | 30.17 | 30.19 | 922 | -0.06(-0.19%) |
Apr 23, 2024 | 30.31 | 30.31 | 30.25 | 30.25 | 1,455 | +0.23(+0.76%) |
Apr 22, 2024 | 30.02 | 30.24 | 29.89 | 30.02 | 1,466 | +0.15(+0.49%) |
Apr 19, 2024 | 29.84 | 30.01 | 29.84 | 29.87 | 2,986 | +0.14(+0.48%) |
Apr 18, 2024 | 30.06 | 30.06 | 29.73 | 29.73 | 1,094 | -0.21(-0.70%) |
Apr 17, 2024 | 29.90 | 30.10 | 29.90 | 29.94 | 1,994 | +0.05(+0.17%) |
Apr 16, 2024 | 29.88 | 29.89 | 29.76 | 29.89 | 636 | -0.27(-0.88%) |
Apr 15, 2024 | 30.75 | 30.75 | 30.16 | 30.16 | 898 | -0.23(-0.77%) |
Apr 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 229 | -0.54(-1.76%) |
Apr 11, 2024 | 31.02 | 31.02 | 30.94 | 30.94 | 682 | -0.01(-0.04%) |
Apr 10, 2024 | 31.03 | 31.04 | 30.91 | 30.95 | 2,170 | -0.38(-1.21%) |
Apr 09, 2024 | 31.33 | 31.36 | 31.33 | 31.33 | 501 | +0.00(+0.01%) |
Apr 08, 2024 | 31.24 | 31.44 | 31.24 | 31.32 | 1,123 | -0.03(-0.09%) |
Apr 05, 2024 | 31.15 | 31.55 | 31.15 | 31.35 | 939 | +0.16(+0.51%) |
Apr 04, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 447 | -0.30(-0.95%) |
Apr 03, 2024 | 31.47 | 31.58 | 31.39 | 31.49 | 2,251 | +0.22(+0.69%) |
Apr 02, 2024 | 31.35 | 31.35 | 31.27 | 31.27 | 498 | -0.25(-0.79%) |
Apr 01, 2024 | 31.47 | 31.60 | 31.47 | 31.52 | 665 | +0.01(+0.04%) |
Mar 28, 2024 | 31.32 | 31.51 | 31.32 | 31.51 | 350 | +0.19(+0.59%) |
Mar 27, 2024 | 31.07 | 31.32 | 31.07 | 31.32 | 731 | +0.43(+1.38%) |
Mar 26, 2024 | 31.02 | 31.02 | 30.89 | 30.89 | 233 | -0.10(-0.33%) |
Mar 25, 2024 | 30.89 | 31.00 | 30.89 | 31.00 | 373 | +0.02(+0.07%) |
Mar 22, 2024 | 30.96 | 30.97 | 30.96 | 30.97 | 317 | -0.17(-0.53%) |
Mar 21, 2024 | 31.11 | 31.24 | 31.07 | 31.14 | 656 | +0.27(+0.87%) |
Mar 20, 2024 | 30.59 | 30.87 | 30.59 | 30.87 | 894 | +0.35(+1.14%) |
Mar 19, 2024 | 30.26 | 30.52 | 30.26 | 30.52 | 170 | +0.31(+1.01%) |
Mar 18, 2024 | 30.23 | 30.32 | 30.22 | 30.22 | 1,222 | -0.01(-0.02%) |
Mar 15, 2024 | 30.26 | 30.26 | 30.22 | 30.22 | 238 | +0.14(+0.46%) |
Mar 14, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 75 | -0.20(-0.68%) |
Mar 13, 2024 | 30.32 | 30.36 | 30.29 | 30.29 | 697 | +0.24(+0.80%) |
Mar 12, 2024 | 30.01 | 30.05 | 30.01 | 30.05 | 202 | +0.14(+0.45%) |
Mar 11, 2024 | 29.85 | 29.92 | 29.79 | 29.92 | 687 | +0.07(+0.23%) |
Mar 08, 2024 | 29.98 | 29.98 | 29.85 | 29.85 | 725 | -0.02(-0.08%) |
Mar 07, 2024 | 29.85 | 29.87 | 29.81 | 29.87 | 1,057 | +0.29(+1.00%) |
Mar 06, 2024 | 29.53 | 29.58 | 29.53 | 29.58 | 459 | +0.16(+0.54%) |
Mar 05, 2024 | 29.33 | 29.42 | 29.33 | 29.42 | 202 | -0.04(-0.14%) |
Mar 04, 2024 | 29.69 | 29.71 | 29.46 | 29.46 | 589 | -0.15(-0.50%) |
Mar 01, 2024 | 29.54 | 29.61 | 29.54 | 29.61 | 461 | +0.43(+1.48%) |
Feb 29, 2024 | 29.17 | 29.21 | 29.17 | 29.18 | 1,625 | +0.22(+0.76%) |
Feb 28, 2024 | 29.00 | 29.00 | 28.96 | 28.96 | 677 | -0.01(-0.05%) |
Feb 27, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 143 | +0.05(+0.17%) |
Feb 26, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.69 | 28.86 | 28.69 | 28.86 | 15,784 | +0.32(+1.13%) |
Feb 21, 2024 | 28.34 | 28.54 | 28.34 | 28.54 | 1,079 | +0.22(+0.77%) |
Feb 20, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.63 | 28.73 | 28.51 | 28.51 | 1,144 | -0.18(-0.62%) |
Feb 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.16 | 28.26 | 28.16 | 28.23 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.16 | 28.16 | 27.90 | 28.01 | 463 | -0.49(-1.73%) |
Feb 12, 2024 | 28.54 | 28.54 | 28.50 | 28.51 | 311 | +0.29(+1.04%) |
Feb 09, 2024 | 28.26 | 28.28 | 28.14 | 28.21 | 1,665 | -0.08(-0.29%) |
Feb 08, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.27 | 28.27 | 28.10 | 28.23 | 2,875 | +0.16(+0.58%) |
Feb 06, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 170 | -0.10(-0.36%) |
Feb 02, 2024 | 28.29 | 28.29 | 28.09 | 28.09 | 663 | -0.13(-0.46%) |
Feb 01, 2024 | 28.17 | 28.21 | 28.17 | 28.21 | 291 | +0.18(+0.66%) |
Jan 31, 2024 | 28.31 | 28.34 | 28.00 | 28.03 | 1,996 | -0.35(-1.23%) |
Jan 30, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.18 | 28.18 | 28.14 | 28.14 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.98 | 28.15 | 27.98 | 28.15 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.72 | 27.72 | 27.67 | 27.67 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 195 | -0.16(-0.56%) |
Jan 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.57 | 27.77 | 27.48 | 27.77 | 2,346 | +0.21(+0.75%) |
Jan 18, 2024 | 27.51 | 27.57 | 27.38 | 27.57 | 457 | +0.03(+0.11%) |
Jan 17, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 80 | -0.22(-0.78%) |
Jan 16, 2024 | 27.69 | 27.81 | 27.69 | 27.75 | 2,502 | -0.31(-1.10%) |
Jan 12, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 336 | -0.02(-0.08%) |
Jan 11, 2024 | 27.97 | 28.09 | 27.90 | 28.09 | 558 | +0.05(+0.18%) |
Jan 10, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.09 | 28.09 | 28.05 | 28.05 | 395 | -0.24(-0.87%) |
Jan 08, 2024 | 27.98 | 28.30 | 27.98 | 28.30 | 681 | +0.24(+0.86%) |
Jan 05, 2024 | 28.12 | 28.12 | 27.97 | 28.06 | 367 | +0.08(+0.30%) |
Jan 04, 2024 | 28.04 | 28.04 | 27.98 | 27.98 | 499 | -0.20(-0.71%) |
Jan 03, 2024 | 28.09 | 28.33 | 28.09 | 28.18 | 411 | -0.10(-0.35%) |
Jan 02, 2024 | 28.19 | 28.28 | 28.17 | 28.28 | 402 | +0.12(+0.42%) |
Dec 29, 2023 | 28.06 | 28.16 | 28.06 | 28.16 | 1,448 | -0.07(-0.24%) |
Dec 28, 2023 | 28.39 | 28.39 | 28.23 | 28.23 | 1,888 | -0.12(-0.42%) |
Dec 27, 2023 | 28.33 | 28.34 | 28.33 | 28.34 | 253 | -0.05(-0.19%) |
Dec 26, 2023 | 28.36 | 28.42 | 28.36 | 28.40 | 993 | +0.15(+0.54%) |
Dec 22, 2023 | 28.36 | 28.36 | 28.13 | 28.24 | 366 | +0.10(+0.34%) |
Dec 21, 2023 | 28.12 | 28.15 | 28.12 | 28.15 | 212 | +0.27(+0.95%) |
Dec 20, 2023 | 28.29 | 28.29 | 27.88 | 27.88 | 1,068 | -0.38(-1.34%) |
Dec 19, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 184 | +0.32(+1.14%) |
Dec 18, 2023 | 27.99 | 27.99 | 27.94 | 27.94 | 462 | +0.08(+0.30%) |
Dec 15, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | -0.15(-0.54%) |
Dec 14, 2023 | 27.90 | 28.01 | 27.89 | 28.01 | 471 | +0.62(+2.27%) |
Dec 13, 2023 | 26.84 | 27.39 | 26.84 | 27.39 | 1,829 | +0.41(+1.53%) |
Dec 12, 2023 | 26.97 | 27.01 | 26.97 | 26.98 | 415 | -0.17(-0.64%) |
Dec 11, 2023 | 27.16 | 27.16 | 27.15 | 27.15 | 193 | +0.15(+0.57%) |
Dec 08, 2023 | 26.90 | 27.00 | 26.90 | 27.00 | 270 | +0.17(+0.62%) |
Dec 07, 2023 | 26.81 | 26.83 | 26.77 | 26.83 | 693 | +0.16(+0.59%) |
Dec 06, 2023 | 26.79 | 26.79 | 26.67 | 26.67 | 297 | -0.11(-0.43%) |
Dec 05, 2023 | 26.89 | 26.89 | 26.79 | 26.79 | 1,587 | -0.22(-0.82%) |
Dec 04, 2023 | 26.95 | 27.01 | 26.95 | 27.01 | 362 | -0.10(-0.36%) |