Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 33.57 | 34.69 | 33.57 | 34.24 | 5,170 | +0.40(+1.18%) |
Jun 07, 2024 | 34.40 | 34.44 | 33.78 | 33.84 | 1,351 | -0.39(-1.14%) |
Jun 06, 2024 | 33.80 | 34.33 | 33.68 | 34.23 | 7,436 | +0.29(+0.85%) |
Jun 05, 2024 | 33.65 | 34.50 | 33.21 | 33.94 | 8,972 | -0.03(-0.09%) |
Jun 04, 2024 | 33.89 | 34.04 | 33.32 | 33.97 | 14,853 | -0.12(-0.35%) |
Jun 03, 2024 | 34.52 | 34.52 | 33.80 | 34.09 | 7,005 | -0.61(-1.76%) |
May 31, 2024 | 33.84 | 34.70 | 33.84 | 34.70 | 17,386 | +1.10(+3.27%) |
May 30, 2024 | 33.20 | 33.86 | 33.06 | 33.60 | 6,833 | +0.39(+1.17%) |
May 29, 2024 | 33.18 | 33.38 | 33.18 | 33.21 | 1,711 | -0.19(-0.57%) |
May 28, 2024 | 33.65 | 33.65 | 33.27 | 33.40 | 3,208 | +0.01(+0.03%) |
May 24, 2024 | 33.40 | 34.04 | 33.34 | 33.39 | 6,112 | -0.23(-0.68%) |
May 23, 2024 | 34.18 | 34.60 | 33.60 | 33.62 | 6,775 | -0.25(-0.74%) |
May 22, 2024 | 34.07 | 34.31 | 33.83 | 33.87 | 10,520 | -0.35(-1.03%) |
May 21, 2024 | 34.17 | 34.36 | 33.97 | 34.22 | 12,783 | +0.13(+0.37%) |
May 20, 2024 | 33.89 | 34.10 | 33.73 | 34.10 | 6,814 | +0.26(+0.76%) |
May 17, 2024 | 33.66 | 33.84 | 33.58 | 33.84 | 20,272 | +0.28(+0.85%) |
May 16, 2024 | 33.51 | 33.66 | 33.18 | 33.56 | 7,330 | +0.14(+0.41%) |
May 15, 2024 | 33.18 | 33.47 | 33.18 | 33.42 | 5,910 | +0.26(+0.79%) |
May 14, 2024 | 33.13 | 33.22 | 32.96 | 33.16 | 1,963 | +0.05(+0.16%) |
May 13, 2024 | 33.15 | 33.30 | 33.10 | 33.10 | 4,577 | +0.07(+0.20%) |
May 10, 2024 | 33.48 | 33.48 | 32.80 | 33.04 | 6,118 | -0.05(-0.14%) |
May 09, 2024 | 32.82 | 33.20 | 32.50 | 33.08 | 7,726 | +0.13(+0.39%) |
May 08, 2024 | 32.53 | 32.96 | 32.53 | 32.96 | 5,027 | +0.16(+0.48%) |
May 07, 2024 | 32.61 | 32.81 | 32.27 | 32.80 | 11,195 | +0.35(+1.09%) |
May 06, 2024 | 32.01 | 32.44 | 32.01 | 32.44 | 13,125 | +0.39(+1.21%) |
May 03, 2024 | 32.10 | 32.15 | 31.73 | 32.06 | 3,018 | +0.21(+0.66%) |
May 02, 2024 | 31.17 | 31.87 | 31.17 | 31.85 | 5,655 | +0.68(+2.18%) |
May 01, 2024 | 31.41 | 31.41 | 30.96 | 31.17 | 5,398 | -0.31(-0.98%) |
Apr 30, 2024 | 31.65 | 31.73 | 30.93 | 31.48 | 2,984 | -0.40(-1.25%) |
Apr 29, 2024 | 31.64 | 31.87 | 31.64 | 31.87 | 4,776 | +0.15(+0.46%) |
Apr 26, 2024 | 32.23 | 32.23 | 31.62 | 31.73 | 4,487 | -0.27(-0.83%) |
Apr 25, 2024 | 31.91 | 32.03 | 31.69 | 31.99 | 2,524 | +0.27(+0.84%) |
Apr 24, 2024 | 31.62 | 31.73 | 31.62 | 31.73 | 1,260 | +0.03(+0.09%) |
Apr 23, 2024 | 31.66 | 31.76 | 31.42 | 31.70 | 5,446 | +0.23(+0.72%) |
Apr 22, 2024 | 31.12 | 31.55 | 30.96 | 31.47 | 4,075 | +0.41(+1.32%) |
Apr 19, 2024 | 30.61 | 31.15 | 30.61 | 31.06 | 8,542 | +0.99(+3.30%) |
Apr 18, 2024 | 29.85 | 30.35 | 29.85 | 30.07 | 4,230 | +0.14(+0.46%) |
Apr 17, 2024 | 29.73 | 30.05 | 29.64 | 29.93 | 6,858 | +0.14(+0.46%) |
Apr 16, 2024 | 29.70 | 29.79 | 29.46 | 29.79 | 5,966 | -0.02(-0.07%) |
Apr 15, 2024 | 30.34 | 30.47 | 29.80 | 29.81 | 6,960 | -0.49(-1.62%) |
Apr 12, 2024 | 30.80 | 30.80 | 30.29 | 30.30 | 11,232 | -0.33(-1.09%) |
Apr 11, 2024 | 30.73 | 30.73 | 30.27 | 30.64 | 8,275 | +0.08(+0.26%) |
Apr 10, 2024 | 30.71 | 30.81 | 30.48 | 30.56 | 16,454 | -0.45(-1.46%) |
Apr 09, 2024 | 30.99 | 31.05 | 30.94 | 31.01 | 3,156 | -0.02(-0.06%) |
Apr 08, 2024 | 30.87 | 31.09 | 30.87 | 31.03 | 5,005 | +0.12(+0.39%) |
Apr 05, 2024 | 30.81 | 31.27 | 30.81 | 30.91 | 3,003 | +0.20(+0.64%) |
Apr 04, 2024 | 31.17 | 31.35 | 30.71 | 30.71 | 3,016 | -0.44(-1.42%) |
Apr 03, 2024 | 31.06 | 31.30 | 31.06 | 31.16 | 6,291 | +0.27(+0.86%) |
Apr 02, 2024 | 30.82 | 30.99 | 30.50 | 30.89 | 10,630 | -0.09(-0.29%) |
Apr 01, 2024 | 30.97 | 31.06 | 30.91 | 30.98 | 6,983 | -0.10(-0.32%) |
Mar 28, 2024 | 30.65 | 31.12 | 30.65 | 31.08 | 6,455 | +0.52(+1.70%) |
Mar 27, 2024 | 30.57 | 30.61 | 30.47 | 30.56 | 3,425 | +0.05(+0.18%) |
Mar 26, 2024 | 30.47 | 30.59 | 30.47 | 30.50 | 6,094 | +0.00(+0.02%) |
Mar 25, 2024 | 30.69 | 30.69 | 30.50 | 30.50 | 1,156 | +0.03(+0.10%) |
Mar 22, 2024 | 30.48 | 30.48 | 30.40 | 30.47 | 2,542 | +0.04(+0.13%) |
Mar 21, 2024 | 30.37 | 30.46 | 30.36 | 30.43 | 3,078 | +0.12(+0.39%) |
Mar 20, 2024 | 30.10 | 30.32 | 30.09 | 30.31 | 5,586 | +0.29(+0.98%) |
Mar 19, 2024 | 29.84 | 30.10 | 29.84 | 30.02 | 23,997 | +0.07(+0.23%) |
Mar 18, 2024 | 29.68 | 30.03 | 29.68 | 29.95 | 5,248 | +0.22(+0.73%) |
Mar 15, 2024 | 29.86 | 30.03 | 29.73 | 29.73 | 22,398 | -0.07(-0.23%) |
Mar 14, 2024 | 29.98 | 29.98 | 29.79 | 29.80 | 4,778 | -0.42(-1.40%) |
Mar 13, 2024 | 30.27 | 30.32 | 30.09 | 30.22 | 10,921 | +0.12(+0.39%) |
Mar 12, 2024 | 29.93 | 30.11 | 29.87 | 30.11 | 3,831 | +0.21(+0.69%) |
Mar 11, 2024 | 29.58 | 29.92 | 29.58 | 29.90 | 3,010 | +0.20(+0.68%) |
Mar 08, 2024 | 29.73 | 29.80 | 29.67 | 29.70 | 4,851 | -0.08(-0.28%) |
Mar 07, 2024 | 29.68 | 29.83 | 29.68 | 29.78 | 6,010 | +0.17(+0.56%) |
Mar 06, 2024 | 29.63 | 29.65 | 29.53 | 29.61 | 5,261 | +0.29(+1.01%) |
Mar 05, 2024 | 29.03 | 29.59 | 29.03 | 29.32 | 6,721 | +0.14(+0.47%) |
Mar 04, 2024 | 29.37 | 29.37 | 29.10 | 29.18 | 8,245 | -0.07(-0.24%) |
Mar 01, 2024 | 28.85 | 29.36 | 28.85 | 29.25 | 7,389 | +0.52(+1.81%) |
Feb 29, 2024 | 28.79 | 29.06 | 28.71 | 28.73 | 12,842 | +0.18(+0.62%) |
Feb 28, 2024 | 28.76 | 28.76 | 28.47 | 28.55 | 6,685 | -0.06(-0.19%) |
Feb 27, 2024 | 28.55 | 28.78 | 28.55 | 28.61 | 7,846 | +0.09(+0.30%) |
Feb 26, 2024 | 28.69 | 28.76 | 28.49 | 28.52 | 13,501 | -0.26(-0.89%) |
Feb 23, 2024 | 28.79 | 28.84 | 28.66 | 28.78 | 6,427 | -0.11(-0.37%) |
Feb 22, 2024 | 28.77 | 28.90 | 28.77 | 28.89 | 4,542 | +0.08(+0.27%) |
Feb 21, 2024 | 28.60 | 28.91 | 28.60 | 28.81 | 10,720 | +0.44(+1.56%) |
Feb 20, 2024 | 28.50 | 28.55 | 28.36 | 28.37 | 3,876 | -0.02(-0.07%) |
Feb 16, 2024 | 28.22 | 28.56 | 28.22 | 28.39 | 16,707 | +0.13(+0.48%) |
Feb 15, 2024 | 27.54 | 28.33 | 27.54 | 28.25 | 14,006 | +0.65(+2.34%) |
Feb 14, 2024 | 27.81 | 27.83 | 27.48 | 27.61 | 7,984 | -0.11(-0.38%) |
Feb 13, 2024 | 28.13 | 28.13 | 27.62 | 27.71 | 7,041 | -0.46(-1.64%) |
Feb 12, 2024 | 27.47 | 28.17 | 27.47 | 28.17 | 3,895 | +0.70(+2.56%) |
Feb 09, 2024 | 27.38 | 27.80 | 27.38 | 27.47 | 10,585 | -0.05(-0.17%) |
Feb 08, 2024 | 27.20 | 27.56 | 27.20 | 27.52 | 9,587 | +0.03(+0.12%) |
Feb 07, 2024 | 27.56 | 27.56 | 27.47 | 27.49 | 1,248 | +0.08(+0.31%) |
Feb 06, 2024 | 27.41 | 27.56 | 27.40 | 27.40 | 3,023 | -0.14(-0.52%) |
Feb 05, 2024 | 27.85 | 28.10 | 27.45 | 27.55 | 7,874 | -0.39(-1.38%) |
Feb 02, 2024 | 27.98 | 27.98 | 27.70 | 27.93 | 6,966 | -0.08(-0.28%) |
Feb 01, 2024 | 27.96 | 28.19 | 27.79 | 28.01 | 28,185 | +0.29(+1.04%) |
Jan 31, 2024 | 27.88 | 27.99 | 27.56 | 27.72 | 4,642 | -0.16(-0.59%) |
Jan 30, 2024 | 27.88 | 28.13 | 27.79 | 27.88 | 4,962 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 27.93 | 27.62 | 27.80 | 32,838 | -0.13(-0.47%) |
Jan 26, 2024 | 27.69 | 27.94 | 27.69 | 27.93 | 8,537 | +0.26(+0.94%) |
Jan 25, 2024 | 27.58 | 27.69 | 27.54 | 27.67 | 5,334 | +0.23(+0.85%) |
Jan 24, 2024 | 27.36 | 27.44 | 27.36 | 27.44 | 1,277 | +0.18(+0.66%) |
Jan 23, 2024 | 27.31 | 27.31 | 27.18 | 27.26 | 4,575 | -0.12(-0.42%) |
Jan 22, 2024 | 26.97 | 27.45 | 26.97 | 27.37 | 8,351 | +0.33(+1.23%) |
Jan 19, 2024 | 26.97 | 27.08 | 26.97 | 27.04 | 7,900 | +0.07(+0.27%) |
Jan 18, 2024 | 27.31 | 27.31 | 26.97 | 26.97 | 11,885 | -0.15(-0.57%) |
Jan 17, 2024 | 27.22 | 27.79 | 27.05 | 27.12 | 9,306 | -0.40(-1.47%) |
Jan 16, 2024 | 27.47 | 27.76 | 27.47 | 27.53 | 10,584 | -0.16(-0.59%) |
Jan 12, 2024 | 27.79 | 27.90 | 27.49 | 27.69 | 20,466 | +0.09(+0.34%) |
Jan 11, 2024 | 27.78 | 27.79 | 27.48 | 27.60 | 9,569 | -0.03(-0.11%) |
Jan 10, 2024 | 27.34 | 27.71 | 27.34 | 27.63 | 7,238 | +0.18(+0.65%) |
Jan 09, 2024 | 27.59 | 27.59 | 27.23 | 27.45 | 9,493 | -0.05(-0.17%) |
Jan 08, 2024 | 27.37 | 27.61 | 27.19 | 27.50 | 5,135 | -0.04(-0.14%) |
Jan 05, 2024 | 27.43 | 27.77 | 27.43 | 27.54 | 12,649 | +0.02(+0.07%) |
Jan 04, 2024 | 27.65 | 27.82 | 27.49 | 27.52 | 15,761 | -0.01(-0.03%) |
Jan 03, 2024 | 27.34 | 27.60 | 27.24 | 27.53 | 3,552 | +0.43(+1.58%) |
Jan 02, 2024 | 27.23 | 27.49 | 27.09 | 27.10 | 12,389 | +0.02(+0.09%) |
Dec 29, 2023 | 27.23 | 27.23 | 27.07 | 27.08 | 4,868 | -0.12(-0.43%) |
Dec 28, 2023 | 27.34 | 27.34 | 27.16 | 27.19 | 3,654 | -0.09(-0.32%) |
Dec 27, 2023 | 27.26 | 27.42 | 27.17 | 27.28 | 6,516 | -0.13(-0.49%) |
Dec 26, 2023 | 27.09 | 27.55 | 27.09 | 27.41 | 7,722 | +0.35(+1.28%) |
Dec 22, 2023 | 27.08 | 27.33 | 27.07 | 27.07 | 11,700 | +0.08(+0.29%) |
Dec 21, 2023 | 26.69 | 27.01 | 26.69 | 26.99 | 15,578 | +0.30(+1.12%) |
Dec 20, 2023 | 27.02 | 27.17 | 26.53 | 26.69 | 16,095 | -0.39(-1.42%) |
Dec 19, 2023 | 27.03 | 27.08 | 26.79 | 27.08 | 14,864 | +0.33(+1.22%) |
Dec 18, 2023 | 26.43 | 26.95 | 26.43 | 26.75 | 3,524 | +0.37(+1.39%) |
Dec 15, 2023 | 26.72 | 26.97 | 26.36 | 26.38 | 34,978 | -0.50(-1.86%) |
Dec 14, 2023 | 26.69 | 27.14 | 26.69 | 26.88 | 10,273 | +0.49(+1.86%) |
Dec 13, 2023 | 26.02 | 26.50 | 25.87 | 26.39 | 8,835 | +0.32(+1.22%) |
Dec 12, 2023 | 26.01 | 26.17 | 25.81 | 26.07 | 10,357 | -0.16(-0.62%) |
Dec 11, 2023 | 26.36 | 26.42 | 26.14 | 26.24 | 10,007 | -0.05(-0.18%) |
Dec 08, 2023 | 26.09 | 26.43 | 25.46 | 26.29 | 50,213 | +0.13(+0.48%) |
Dec 07, 2023 | 26.31 | 26.51 | 26.16 | 26.16 | 14,605 | -0.26(-0.98%) |
Dec 06, 2023 | 26.73 | 26.73 | 26.31 | 26.42 | 57,918 | -0.26(-0.97%) |
Dec 05, 2023 | 26.93 | 26.93 | 26.61 | 26.68 | 11,719 | -0.41(-1.53%) |
Dec 04, 2023 | 27.44 | 27.44 | 27.08 | 27.09 | 9,747 | -0.33(-1.19%) |