Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.12 | 32.15 | 31.60 | 31.99 | 57,142 | +0.02(+0.07%) |
May 30, 2024 | 32.18 | 32.20 | 31.74 | 31.97 | 41,589 | +0.00(+0.02%) |
May 29, 2024 | 32.11 | 32.16 | 31.51 | 31.96 | 143,693 | -0.30(-0.93%) |
May 28, 2024 | 32.61 | 32.65 | 32.26 | 32.26 | 65,065 | -0.37(-1.13%) |
May 24, 2024 | 32.97 | 32.97 | 32.60 | 32.63 | 109,213 | -0.18(-0.55%) |
May 23, 2024 | 33.56 | 33.56 | 32.80 | 32.81 | 50,316 | -0.48(-1.43%) |
May 22, 2024 | 33.44 | 33.44 | 33.11 | 33.29 | 20,665 | -0.18(-0.55%) |
May 21, 2024 | 34.07 | 34.07 | 33.45 | 33.47 | 29,412 | -0.56(-1.65%) |
May 20, 2024 | 34.00 | 34.13 | 33.87 | 34.03 | 5,861 | -0.01(-0.03%) |
May 17, 2024 | 33.92 | 34.16 | 33.83 | 34.04 | 15,316 | +0.18(+0.53%) |
May 16, 2024 | 33.73 | 33.97 | 33.63 | 33.86 | 6,913 | +0.07(+0.21%) |
May 15, 2024 | 33.56 | 34.20 | 33.48 | 33.79 | 25,031 | +0.46(+1.37%) |
May 14, 2024 | 33.52 | 33.64 | 33.29 | 33.33 | 9,319 | -0.32(-0.94%) |
May 13, 2024 | 33.88 | 34.09 | 33.60 | 33.65 | 8,319 | -0.07(-0.21%) |
May 10, 2024 | 33.93 | 33.95 | 33.70 | 33.72 | 4,214 | -0.07(-0.20%) |
May 09, 2024 | 33.05 | 33.79 | 33.05 | 33.79 | 8,216 | +0.70(+2.12%) |
May 08, 2024 | 32.84 | 33.18 | 32.78 | 33.09 | 11,232 | +0.02(+0.05%) |
May 07, 2024 | 33.38 | 33.38 | 32.97 | 33.07 | 6,798 | -0.15(-0.45%) |
May 06, 2024 | 33.21 | 33.25 | 33.06 | 33.22 | 20,908 | +0.27(+0.82%) |
May 03, 2024 | 33.04 | 33.08 | 32.60 | 32.95 | 6,060 | +0.33(+1.00%) |
May 02, 2024 | 32.74 | 32.90 | 32.59 | 32.62 | 41,737 | +0.16(+0.48%) |
May 01, 2024 | 32.38 | 32.92 | 32.36 | 32.46 | 28,203 | +0.15(+0.46%) |
Apr 30, 2024 | 32.99 | 33.05 | 32.32 | 32.32 | 10,597 | -0.81(-2.46%) |
Apr 29, 2024 | 33.07 | 33.17 | 32.99 | 33.13 | 19,722 | +0.23(+0.70%) |
Apr 26, 2024 | 32.61 | 32.93 | 32.54 | 32.90 | 9,167 | +0.50(+1.54%) |
Apr 25, 2024 | 31.91 | 32.47 | 31.79 | 32.40 | 37,725 | +0.06(+0.18%) |
Apr 24, 2024 | 32.61 | 32.61 | 32.12 | 32.34 | 16,663 | -0.33(-1.01%) |
Apr 23, 2024 | 32.40 | 32.74 | 32.34 | 32.67 | 34,733 | +0.39(+1.22%) |
Apr 22, 2024 | 31.78 | 32.28 | 31.75 | 32.28 | 11,560 | +0.37(+1.15%) |
Apr 19, 2024 | 31.73 | 31.91 | 31.54 | 31.91 | 19,832 | -0.01(-0.02%) |
Apr 18, 2024 | 32.12 | 32.12 | 31.71 | 31.92 | 27,815 | +0.00(+0.02%) |
Apr 17, 2024 | 32.23 | 32.46 | 31.87 | 31.91 | 62,185 | -0.01(-0.03%) |
Apr 16, 2024 | 32.28 | 32.34 | 31.91 | 31.92 | 18,439 | -0.80(-2.45%) |
Apr 15, 2024 | 33.33 | 33.33 | 32.64 | 32.72 | 10,747 | -0.46(-1.39%) |
Apr 12, 2024 | 33.33 | 33.39 | 33.10 | 33.18 | 14,981 | -0.59(-1.74%) |
Apr 11, 2024 | 33.72 | 33.77 | 33.50 | 33.77 | 9,044 | +0.10(+0.31%) |
Apr 10, 2024 | 34.01 | 34.01 | 33.50 | 33.67 | 9,046 | -0.61(-1.78%) |
Apr 09, 2024 | 34.70 | 34.84 | 34.28 | 34.28 | 13,404 | -0.42(-1.21%) |
Apr 08, 2024 | 34.72 | 34.76 | 34.56 | 34.70 | 13,207 | +0.17(+0.49%) |
Apr 05, 2024 | 34.47 | 34.53 | 34.36 | 34.53 | 4,244 | +0.47(+1.39%) |
Apr 04, 2024 | 34.17 | 34.34 | 34.05 | 34.05 | 3,474 | +0.05(+0.14%) |
Apr 03, 2024 | 33.88 | 34.33 | 33.83 | 34.01 | 5,514 | -0.03(-0.09%) |
Apr 02, 2024 | 34.09 | 34.09 | 33.81 | 34.04 | 9,340 | +0.13(+0.38%) |
Apr 01, 2024 | 34.12 | 34.12 | 33.69 | 33.91 | 9,902 | -0.11(-0.33%) |
Mar 28, 2024 | 33.96 | 34.22 | 33.95 | 34.02 | 15,759 | +0.05(+0.15%) |
Mar 27, 2024 | 33.85 | 34.05 | 33.65 | 33.97 | 9,386 | +0.33(+0.98%) |
Mar 26, 2024 | 33.29 | 33.75 | 33.18 | 33.64 | 21,792 | +0.43(+1.31%) |
Mar 25, 2024 | 33.16 | 33.33 | 33.06 | 33.21 | 13,178 | +0.07(+0.20%) |
Mar 22, 2024 | 33.18 | 33.28 | 33.13 | 33.14 | 11,713 | -0.04(-0.12%) |
Mar 21, 2024 | 33.26 | 33.34 | 33.09 | 33.18 | 16,638 | -0.18(-0.54%) |
Mar 20, 2024 | 32.42 | 33.46 | 32.42 | 33.36 | 15,258 | +0.93(+2.87%) |
Mar 19, 2024 | 32.58 | 32.59 | 32.43 | 32.43 | 10,104 | -0.50(-1.52%) |
Mar 18, 2024 | 32.98 | 33.09 | 32.74 | 32.93 | 14,255 | -0.05(-0.15%) |
Mar 15, 2024 | 33.08 | 33.27 | 32.79 | 32.98 | 20,686 | -0.03(-0.08%) |
Mar 14, 2024 | 32.97 | 33.11 | 32.85 | 33.01 | 17,476 | +0.06(+0.17%) |
Mar 13, 2024 | 32.26 | 32.95 | 32.16 | 32.95 | 9,874 | +0.83(+2.58%) |
Mar 12, 2024 | 32.24 | 32.24 | 32.00 | 32.12 | 14,525 | -0.13(-0.40%) |
Mar 11, 2024 | 32.22 | 32.37 | 32.09 | 32.25 | 7,356 | +0.10(+0.32%) |
Mar 08, 2024 | 32.25 | 32.42 | 32.14 | 32.15 | 15,511 | +0.02(+0.06%) |
Mar 07, 2024 | 32.25 | 32.40 | 32.13 | 32.13 | 9,630 | -0.11(-0.34%) |
Mar 06, 2024 | 32.61 | 32.61 | 32.22 | 32.24 | 7,771 | -0.03(-0.10%) |
Mar 05, 2024 | 32.13 | 32.27 | 32.10 | 32.27 | 4,190 | +0.05(+0.15%) |
Mar 04, 2024 | 32.24 | 32.35 | 32.20 | 32.23 | 4,621 | +0.08(+0.26%) |
Mar 01, 2024 | 32.08 | 32.38 | 31.95 | 32.14 | 11,617 | +0.11(+0.33%) |
Feb 29, 2024 | 32.01 | 32.10 | 31.84 | 32.04 | 6,243 | +0.18(+0.56%) |
Feb 28, 2024 | 32.21 | 32.40 | 31.70 | 31.86 | 7,546 | -0.57(-1.76%) |
Feb 27, 2024 | 32.43 | 32.57 | 32.38 | 32.43 | 35,651 | -0.02(-0.05%) |
Feb 26, 2024 | 32.57 | 32.57 | 32.33 | 32.44 | 12,715 | -0.15(-0.45%) |
Feb 23, 2024 | 32.85 | 32.85 | 32.47 | 32.59 | 12,719 | -0.25(-0.78%) |
Feb 22, 2024 | 32.89 | 32.96 | 32.60 | 32.84 | 12,424 | -0.06(-0.19%) |
Feb 21, 2024 | 32.95 | 32.95 | 32.80 | 32.90 | 11,784 | -0.08(-0.25%) |
Feb 20, 2024 | 33.30 | 33.33 | 32.86 | 32.99 | 14,954 | +0.06(+0.19%) |
Feb 16, 2024 | 32.95 | 33.05 | 32.86 | 32.93 | 14,831 | -0.02(-0.06%) |
Feb 15, 2024 | 32.88 | 33.14 | 32.88 | 32.94 | 16,168 | +0.13(+0.40%) |
Feb 14, 2024 | 32.73 | 32.81 | 32.62 | 32.81 | 16,588 | +0.33(+1.03%) |
Feb 13, 2024 | 32.47 | 32.70 | 32.34 | 32.48 | 8,407 | -0.51(-1.56%) |
Feb 12, 2024 | 32.95 | 33.30 | 32.94 | 32.99 | 5,981 | +0.06(+0.17%) |
Feb 09, 2024 | 33.19 | 33.19 | 32.94 | 32.94 | 7,781 | -0.07(-0.21%) |
Feb 08, 2024 | 33.58 | 33.58 | 33.00 | 33.01 | 16,383 | -0.65(-1.93%) |
Feb 07, 2024 | 33.75 | 33.87 | 33.56 | 33.66 | 4,891 | -0.07(-0.22%) |
Feb 06, 2024 | 33.37 | 33.88 | 33.37 | 33.73 | 8,549 | +0.67(+2.03%) |
Feb 05, 2024 | 33.05 | 33.17 | 32.79 | 33.06 | 10,414 | -0.17(-0.51%) |
Feb 02, 2024 | 33.04 | 33.24 | 33.04 | 33.23 | 6,251 | +0.19(+0.57%) |
Feb 01, 2024 | 32.89 | 33.25 | 32.89 | 33.04 | 8,846 | +0.43(+1.33%) |
Jan 31, 2024 | 32.80 | 32.82 | 32.60 | 32.61 | 9,697 | -0.10(-0.31%) |
Jan 30, 2024 | 32.30 | 32.76 | 32.30 | 32.71 | 4,493 | +0.25(+0.77%) |
Jan 29, 2024 | 32.55 | 32.55 | 32.22 | 32.46 | 8,153 | +0.03(+0.09%) |
Jan 26, 2024 | 32.03 | 32.50 | 32.03 | 32.43 | 4,635 | +0.48(+1.51%) |
Jan 25, 2024 | 31.55 | 31.97 | 31.24 | 31.95 | 9,568 | +0.43(+1.38%) |
Jan 24, 2024 | 31.80 | 31.90 | 31.50 | 31.51 | 7,554 | +0.10(+0.33%) |
Jan 23, 2024 | 31.07 | 31.44 | 31.07 | 31.41 | 11,535 | +0.17(+0.55%) |
Jan 22, 2024 | 31.80 | 31.83 | 31.15 | 31.24 | 8,947 | -0.55(-1.72%) |
Jan 19, 2024 | 31.33 | 31.79 | 31.25 | 31.78 | 3,400 | +0.55(+1.77%) |
Jan 18, 2024 | 31.23 | 31.26 | 31.03 | 31.23 | 20,101 | +0.12(+0.37%) |
Jan 17, 2024 | 31.03 | 31.16 | 30.89 | 31.11 | 18,594 | -0.33(-1.05%) |
Jan 16, 2024 | 31.78 | 31.91 | 31.45 | 31.45 | 7,153 | -0.93(-2.87%) |
Jan 12, 2024 | 32.47 | 32.52 | 32.37 | 32.38 | 63,170 | +0.16(+0.50%) |
Jan 11, 2024 | 31.96 | 32.27 | 31.90 | 32.21 | 6,016 | +0.26(+0.80%) |
Jan 10, 2024 | 31.85 | 32.02 | 31.83 | 31.96 | 11,235 | +0.12(+0.37%) |
Jan 09, 2024 | 32.52 | 32.52 | 31.84 | 31.84 | 15,215 | -0.89(-2.70%) |
Jan 08, 2024 | 32.61 | 32.80 | 32.61 | 32.73 | 6,836 | -0.02(-0.08%) |
Jan 05, 2024 | 32.11 | 32.75 | 32.11 | 32.75 | 15,294 | +0.82(+2.56%) |
Jan 04, 2024 | 32.05 | 32.14 | 31.77 | 31.93 | 12,814 | -0.15(-0.45%) |
Jan 03, 2024 | 32.75 | 32.75 | 32.08 | 32.08 | 23,372 | -0.70(-2.14%) |
Jan 02, 2024 | 33.00 | 33.08 | 32.63 | 32.78 | 13,049 | -0.37(-1.12%) |
Dec 29, 2023 | 33.36 | 33.36 | 33.10 | 33.15 | 9,325 | -0.06(-0.17%) |
Dec 28, 2023 | 33.47 | 33.54 | 33.13 | 33.21 | 11,921 | -0.12(-0.36%) |
Dec 27, 2023 | 33.38 | 33.59 | 33.33 | 33.33 | 31,779 | -0.05(-0.15%) |
Dec 26, 2023 | 33.41 | 33.48 | 33.34 | 33.38 | 3,168 | +0.25(+0.74%) |
Dec 22, 2023 | 33.28 | 33.40 | 33.13 | 33.13 | 6,645 | -0.03(-0.08%) |
Dec 21, 2023 | 32.95 | 33.16 | 32.92 | 33.16 | 16,880 | +0.60(+1.84%) |
Dec 20, 2023 | 33.09 | 33.24 | 32.56 | 32.56 | 9,701 | -0.54(-1.63%) |
Dec 19, 2023 | 33.17 | 33.52 | 33.06 | 33.10 | 7,342 | +0.03(+0.09%) |
Dec 18, 2023 | 32.60 | 33.07 | 32.39 | 33.07 | 15,467 | +0.43(+1.33%) |
Dec 15, 2023 | 32.67 | 32.83 | 32.51 | 32.64 | 7,521 | +0.06(+0.20%) |
Dec 14, 2023 | 31.46 | 32.57 | 31.46 | 32.57 | 7,151 | +1.11(+3.52%) |
Dec 13, 2023 | 30.95 | 31.59 | 30.68 | 31.47 | 6,982 | +0.37(+1.20%) |
Dec 12, 2023 | 30.81 | 31.10 | 30.54 | 31.09 | 2,311 | +0.28(+0.91%) |
Dec 11, 2023 | 30.65 | 30.82 | 30.61 | 30.81 | 18,037 | +0.05(+0.16%) |
Dec 08, 2023 | 30.70 | 30.81 | 30.60 | 30.76 | 8,320 | +0.10(+0.32%) |
Dec 07, 2023 | 30.83 | 30.83 | 30.52 | 30.67 | 6,844 | -0.08(-0.26%) |
Dec 06, 2023 | 30.80 | 30.96 | 30.75 | 30.75 | 8,317 | +0.18(+0.60%) |
Dec 05, 2023 | 30.32 | 30.57 | 30.03 | 30.57 | 8,705 | +0.18(+0.61%) |
Dec 04, 2023 | 30.49 | 30.49 | 30.22 | 30.38 | 23,370 | -0.35(-1.13%) |
Dec 01, 2023 | 30.59 | 30.76 | 30.53 | 30.73 | 3,447 | +0.23(+0.76%) |
Nov 30, 2023 | 29.77 | 30.50 | 29.59 | 30.50 | 5,587 | +0.63(+2.10%) |
Nov 29, 2023 | 29.97 | 30.07 | 29.86 | 29.87 | 9,788 | -0.20(-0.68%) |
Nov 28, 2023 | 29.92 | 30.16 | 29.91 | 30.07 | 7,258 | +0.17(+0.56%) |
Nov 27, 2023 | 30.40 | 30.44 | 29.89 | 29.90 | 10,594 | -0.29(-0.98%) |
Nov 24, 2023 | 30.37 | 30.38 | 30.19 | 30.20 | 147,626 | +0.13(+0.42%) |
Nov 22, 2023 | 29.99 | 30.11 | 29.99 | 30.07 | 4,406 | +0.12(+0.38%) |
Nov 21, 2023 | 30.30 | 30.30 | 29.85 | 29.96 | 4,637 | -0.33(-1.10%) |
Nov 20, 2023 | 30.12 | 30.30 | 30.02 | 30.29 | 3,447 | +0.33(+1.09%) |
Nov 17, 2023 | 29.80 | 30.04 | 29.80 | 29.96 | 6,573 | +0.18(+0.60%) |
Nov 16, 2023 | 29.82 | 29.86 | 29.61 | 29.79 | 2,079 | -0.08(-0.28%) |
Nov 15, 2023 | 29.69 | 29.87 | 29.66 | 29.87 | 1,938 | +0.27(+0.91%) |
Nov 14, 2023 | 28.91 | 29.62 | 28.91 | 29.60 | 9,096 | +1.13(+3.97%) |
Nov 13, 2023 | 28.38 | 28.60 | 28.34 | 28.47 | 2,219 | +0.01(+0.02%) |
Nov 10, 2023 | 28.10 | 28.46 | 28.09 | 28.46 | 6,578 | +0.51(+1.82%) |
Nov 09, 2023 | 28.40 | 28.59 | 27.96 | 27.96 | 5,126 | -0.44(-1.56%) |
Nov 08, 2023 | 28.64 | 28.74 | 28.40 | 28.40 | 2,763 | -0.19(-0.66%) |
Nov 07, 2023 | 28.80 | 28.80 | 28.49 | 28.58 | 7,855 | -0.14(-0.49%) |
Nov 06, 2023 | 28.74 | 29.04 | 28.66 | 28.72 | 11,906 | +0.06(+0.22%) |
Nov 03, 2023 | 28.85 | 29.20 | 28.56 | 28.66 | 13,193 | +0.24(+0.86%) |
Nov 02, 2023 | 27.83 | 28.49 | 27.78 | 28.42 | 12,673 | +1.14(+4.16%) |
Nov 01, 2023 | 26.74 | 27.28 | 26.72 | 27.28 | 4,181 | +0.76(+2.85%) |
Oct 31, 2023 | 26.58 | 26.60 | 26.52 | 26.52 | 663 | -0.06(-0.22%) |
Oct 30, 2023 | 26.65 | 26.82 | 26.42 | 26.58 | 6,770 | +0.19(+0.71%) |
Oct 27, 2023 | 26.57 | 26.80 | 26.39 | 26.39 | 4,402 | -0.03(-0.10%) |
Oct 26, 2023 | 25.93 | 26.42 | 25.93 | 26.42 | 3,708 | +0.47(+1.82%) |
Oct 25, 2023 | 25.62 | 26.01 | 25.62 | 25.95 | 6,298 | +0.09(+0.34%) |
Oct 24, 2023 | 26.03 | 26.13 | 25.80 | 25.86 | 8,925 | -0.04(-0.17%) |
Oct 23, 2023 | 25.66 | 26.06 | 25.53 | 25.90 | 42,589 | +0.05(+0.20%) |
Oct 20, 2023 | 25.98 | 26.05 | 25.85 | 25.85 | 4,923 | -0.19(-0.72%) |
Oct 19, 2023 | 26.22 | 26.30 | 26.01 | 26.04 | 6,951 | -0.30(-1.13%) |
Oct 18, 2023 | 26.64 | 26.64 | 26.19 | 26.34 | 16,137 | -0.48(-1.79%) |
Oct 17, 2023 | 26.76 | 26.95 | 26.76 | 26.82 | 8,651 | -0.28(-1.04%) |
Oct 16, 2023 | 26.74 | 27.10 | 26.74 | 27.10 | 39,202 | +0.52(+1.95%) |
Oct 13, 2023 | 27.05 | 27.05 | 26.57 | 26.58 | 1,286 | -0.30(-1.12%) |
Oct 12, 2023 | 27.32 | 27.32 | 26.84 | 26.88 | 4,628 | -0.48(-1.76%) |
Oct 11, 2023 | 27.32 | 27.43 | 27.25 | 27.36 | 2,946 | +0.18(+0.65%) |
Oct 10, 2023 | 26.51 | 27.19 | 26.51 | 27.19 | 4,865 | +0.92(+3.50%) |
Oct 09, 2023 | 26.25 | 26.33 | 25.98 | 26.27 | 24,707 | -0.23(-0.85%) |
Oct 06, 2023 | 25.91 | 26.50 | 25.85 | 26.50 | 3,509 | +0.27(+1.02%) |
Oct 05, 2023 | 26.65 | 26.69 | 25.92 | 26.23 | 12,134 | -1.02(-3.73%) |
Oct 04, 2023 | 27.14 | 27.24 | 26.79 | 27.24 | 16,891 | +0.16(+0.59%) |
Oct 03, 2023 | 27.77 | 27.77 | 27.07 | 27.08 | 16,117 | -0.95(-3.38%) |