Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.90 | 34.02 | 33.78 | 33.97 | 32,154 | +0.25(+0.75%) |
May 17, 2024 | 33.64 | 33.74 | 33.60 | 33.71 | 27,123 | +0.01(+0.04%) |
May 16, 2024 | 33.70 | 33.86 | 33.61 | 33.70 | 1,451,989 | +0.11(+0.32%) |
May 15, 2024 | 33.50 | 33.67 | 33.42 | 33.59 | 1,447,938 | +0.24(+0.73%) |
May 14, 2024 | 33.36 | 33.55 | 33.30 | 33.35 | 93,586 | +0.02(+0.06%) |
May 13, 2024 | 33.78 | 33.78 | 33.33 | 33.33 | 56,813 | -0.28(-0.83%) |
May 10, 2024 | 33.65 | 33.67 | 33.51 | 33.61 | 71,588 | +0.11(+0.32%) |
May 09, 2024 | 33.29 | 33.55 | 33.29 | 33.50 | 121,004 | +0.25(+0.76%) |
May 08, 2024 | 33.15 | 33.26 | 33.14 | 33.25 | 17,036 | +0.16(+0.48%) |
May 07, 2024 | 33.36 | 33.50 | 33.07 | 33.09 | 32,322 | -0.41(-1.22%) |
May 06, 2024 | 33.41 | 33.51 | 33.33 | 33.50 | 34,484 | +0.43(+1.30%) |
May 03, 2024 | 33.10 | 33.22 | 32.87 | 33.07 | 92,670 | +0.30(+0.92%) |
May 02, 2024 | 32.99 | 33.19 | 32.52 | 32.77 | 60,847 | -0.01(-0.03%) |
May 01, 2024 | 32.97 | 33.01 | 32.65 | 32.78 | 36,095 | -0.00(-0.00%) |
Apr 30, 2024 | 33.21 | 33.21 | 32.76 | 32.78 | 33,967 | -0.51(-1.53%) |
Apr 29, 2024 | 33.11 | 33.33 | 33.08 | 33.29 | 56,292 | +0.31(+0.92%) |
Apr 26, 2024 | 32.67 | 33.06 | 32.67 | 32.98 | 39,009 | +0.31(+0.94%) |
Apr 25, 2024 | 32.29 | 32.76 | 32.23 | 32.68 | 26,874 | -0.06(-0.19%) |
Apr 24, 2024 | 32.89 | 33.05 | 32.56 | 32.74 | 32,831 | -0.01(-0.03%) |
Apr 23, 2024 | 32.59 | 32.90 | 32.59 | 32.75 | 31,799 | +0.49(+1.52%) |
Apr 22, 2024 | 32.25 | 32.40 | 32.14 | 32.26 | 40,520 | +0.13(+0.40%) |
Apr 19, 2024 | 32.02 | 32.25 | 32.02 | 32.13 | 78,928 | +0.29(+0.91%) |
Apr 18, 2024 | 32.15 | 32.15 | 31.60 | 31.84 | 26,954 | -0.30(-0.92%) |
Apr 17, 2024 | 32.33 | 32.33 | 31.81 | 32.14 | 28,555 | -0.00(-0.01%) |
Apr 16, 2024 | 32.38 | 32.38 | 32.08 | 32.14 | 141,483 | -0.24(-0.74%) |
Apr 15, 2024 | 32.98 | 32.98 | 32.33 | 32.38 | 86,555 | +0.02(+0.06%) |
Apr 12, 2024 | 32.48 | 32.72 | 32.32 | 32.36 | 57,573 | -0.12(-0.37%) |
Apr 11, 2024 | 32.45 | 32.59 | 32.24 | 32.48 | 28,336 | +0.24(+0.74%) |
Apr 10, 2024 | 32.06 | 32.35 | 32.06 | 32.24 | 14,827 | -0.30(-0.92%) |
Apr 09, 2024 | 33.13 | 33.13 | 32.35 | 32.54 | 49,750 | -0.96(-2.87%) |
Apr 08, 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 19,501 | +0.33(+0.99%) |
Apr 05, 2024 | 33.01 | 33.23 | 32.90 | 33.17 | 25,235 | +0.13(+0.39%) |
Apr 04, 2024 | 33.25 | 33.29 | 33.04 | 33.04 | 29,599 | +0.01(+0.04%) |
Apr 03, 2024 | 32.94 | 33.06 | 32.81 | 33.03 | 25,871 | -0.01(-0.03%) |
Apr 02, 2024 | 33.09 | 33.15 | 32.74 | 33.04 | 17,634 | -0.08(-0.25%) |
Apr 01, 2024 | 33.29 | 33.29 | 33.04 | 33.12 | 21,600 | -0.08(-0.23%) |
Mar 28, 2024 | 33.18 | 33.29 | 33.15 | 33.20 | 28,452 | -0.10(-0.31%) |
Mar 27, 2024 | 33.12 | 33.31 | 33.12 | 33.30 | 31,801 | +0.24(+0.73%) |
Mar 26, 2024 | 33.16 | 33.20 | 33.04 | 33.06 | 21,376 | +0.11(+0.33%) |
Mar 25, 2024 | 32.80 | 33.02 | 32.80 | 32.95 | 121,405 | +0.13(+0.40%) |
Mar 22, 2024 | 32.76 | 32.88 | 32.69 | 32.82 | 52,557 | +0.21(+0.64%) |
Mar 21, 2024 | 32.74 | 32.85 | 32.60 | 32.61 | 25,041 | +0.02(+0.06%) |
Mar 20, 2024 | 32.29 | 32.66 | 32.29 | 32.59 | 32,670 | +0.28(+0.86%) |
Mar 19, 2024 | 32.00 | 32.36 | 32.00 | 32.31 | 20,398 | +0.38(+1.19%) |
Mar 18, 2024 | 32.01 | 32.06 | 31.88 | 31.93 | 30,849 | +0.19(+0.60%) |
Mar 15, 2024 | 31.71 | 31.89 | 31.65 | 31.74 | 12,720 | -0.01(-0.03%) |
Mar 14, 2024 | 32.00 | 32.03 | 31.63 | 31.75 | 54,708 | -0.08(-0.25%) |
Mar 13, 2024 | 31.67 | 31.84 | 31.55 | 31.83 | 37,982 | +0.26(+0.81%) |
Mar 12, 2024 | 31.65 | 31.68 | 31.41 | 31.57 | 24,770 | -0.09(-0.27%) |
Mar 11, 2024 | 31.85 | 31.90 | 31.62 | 31.66 | 21,288 | -0.24(-0.75%) |
Mar 08, 2024 | 32.47 | 32.47 | 31.87 | 31.90 | 29,037 | -0.22(-0.68%) |
Mar 07, 2024 | 32.38 | 32.65 | 32.11 | 32.12 | 37,556 | -0.05(-0.16%) |
Mar 06, 2024 | 32.02 | 32.41 | 32.00 | 32.17 | 40,008 | +0.41(+1.29%) |
Mar 05, 2024 | 31.79 | 32.06 | 31.70 | 31.76 | 43,998 | +0.08(+0.25%) |
Mar 04, 2024 | 31.30 | 31.77 | 31.30 | 31.68 | 25,087 | +0.42(+1.34%) |
Mar 01, 2024 | 31.41 | 31.47 | 31.24 | 31.26 | 41,071 | +0.00(+0.01%) |
Feb 29, 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 11,000 | +0.09(+0.28%) |
Feb 28, 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 19,699 | +0.20(+0.65%) |
Feb 27, 2024 | 30.98 | 31.02 | 30.86 | 30.97 | 26,788 | +0.01(+0.03%) |
Feb 26, 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 11,875 | +0.34(+1.11%) |
Feb 23, 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 54,466 | +0.10(+0.33%) |
Feb 22, 2024 | 30.51 | 30.54 | 30.40 | 30.52 | 15,207 | +0.14(+0.46%) |
Feb 21, 2024 | 30.29 | 30.45 | 30.15 | 30.38 | 10,656 | +0.03(+0.10%) |
Feb 20, 2024 | 30.81 | 30.81 | 30.32 | 30.35 | 19,441 | +0.10(+0.33%) |
Feb 16, 2024 | 30.21 | 30.45 | 30.21 | 30.25 | 26,009 | -0.02(-0.07%) |
Feb 15, 2024 | 30.12 | 30.29 | 30.05 | 30.27 | 24,043 | +0.38(+1.28%) |
Feb 14, 2024 | 29.75 | 29.99 | 29.75 | 29.89 | 7,729 | +0.61(+2.08%) |
Feb 13, 2024 | 29.36 | 29.50 | 29.17 | 29.28 | 109,503 | -0.23(-0.78%) |
Feb 12, 2024 | 29.30 | 29.62 | 29.30 | 29.51 | 14,151 | +0.27(+0.93%) |
Feb 09, 2024 | 29.14 | 29.28 | 29.09 | 29.24 | 7,412 | +0.24(+0.84%) |
Feb 08, 2024 | 29.00 | 29.08 | 28.88 | 29.00 | 5,626 | +0.01(+0.02%) |
Feb 07, 2024 | 28.90 | 29.06 | 28.83 | 28.99 | 18,114 | +0.09(+0.31%) |
Feb 06, 2024 | 28.39 | 28.90 | 28.39 | 28.90 | 16,280 | +0.67(+2.37%) |
Feb 05, 2024 | 28.31 | 28.31 | 28.01 | 28.23 | 12,118 | -0.13(-0.44%) |
Feb 02, 2024 | 28.29 | 28.36 | 28.05 | 28.36 | 14,060 | -0.03(-0.09%) |
Feb 01, 2024 | 28.31 | 28.40 | 28.15 | 28.38 | 10,768 | +0.23(+0.82%) |
Jan 31, 2024 | 28.42 | 28.44 | 28.15 | 28.15 | 5,632 | -0.26(-0.92%) |
Jan 30, 2024 | 28.43 | 28.46 | 28.30 | 28.41 | 5,888 | +0.06(+0.20%) |
Jan 29, 2024 | 28.26 | 28.35 | 28.20 | 28.35 | 26,150 | +0.09(+0.33%) |
Jan 26, 2024 | 28.18 | 28.28 | 28.10 | 28.26 | 9,726 | +0.06(+0.21%) |
Jan 25, 2024 | 28.41 | 28.41 | 28.06 | 28.20 | 19,607 | -0.16(-0.56%) |
Jan 24, 2024 | 28.43 | 28.66 | 28.35 | 28.36 | 14,274 | +0.09(+0.33%) |
Jan 23, 2024 | 28.46 | 28.54 | 28.21 | 28.27 | 20,822 | -0.19(-0.68%) |
Jan 22, 2024 | 28.44 | 28.59 | 28.42 | 28.46 | 31,263 | +0.13(+0.46%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.20 | 28.33 | 40,429 | -0.15(-0.53%) |
Jan 18, 2024 | 28.28 | 28.48 | 28.09 | 28.48 | 7,404 | +0.19(+0.69%) |
Jan 17, 2024 | 28.25 | 28.39 | 28.16 | 28.29 | 12,615 | -0.00(-0.01%) |
Jan 16, 2024 | 28.89 | 28.89 | 28.25 | 28.29 | 30,990 | -0.38(-1.33%) |
Jan 12, 2024 | 28.50 | 28.78 | 28.18 | 28.67 | 52,188 | +0.48(+1.70%) |
Jan 11, 2024 | 28.46 | 28.46 | 27.99 | 28.19 | 5,139 | +0.08(+0.29%) |
Jan 10, 2024 | 28.10 | 28.18 | 28.10 | 28.11 | 2,866 | +0.18(+0.63%) |
Jan 09, 2024 | 28.02 | 28.03 | 27.91 | 27.93 | 7,179 | -0.14(-0.50%) |
Jan 08, 2024 | 27.94 | 28.07 | 27.88 | 28.07 | 8,057 | +0.17(+0.62%) |
Jan 05, 2024 | 28.02 | 28.02 | 27.82 | 27.90 | 11,246 | -0.23(-0.83%) |
Jan 04, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 10,125 | +0.23(+0.82%) |
Jan 03, 2024 | 28.01 | 28.22 | 27.90 | 27.90 | 4,552 | +0.05(+0.20%) |