Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.32 | 33.60 | 33.04 | 33.19 | 24,746 | +0.08(+0.24%) |
May 16, 2024 | 33.66 | 33.68 | 33.02 | 33.11 | 27,747 | -0.29(-0.87%) |
May 15, 2024 | 33.54 | 33.54 | 32.95 | 33.40 | 37,874 | +0.30(+0.91%) |
May 14, 2024 | 32.68 | 33.15 | 32.68 | 33.10 | 29,404 | +0.79(+2.45%) |
May 13, 2024 | 32.77 | 32.99 | 32.31 | 32.31 | 24,291 | -0.08(-0.25%) |
May 10, 2024 | 32.79 | 32.79 | 32.16 | 32.39 | 17,664 | -0.41(-1.25%) |
May 09, 2024 | 32.04 | 32.83 | 32.04 | 32.80 | 36,567 | +0.66(+2.05%) |
May 08, 2024 | 31.49 | 32.14 | 31.49 | 32.14 | 20,818 | +0.35(+1.10%) |
May 07, 2024 | 32.11 | 32.49 | 31.76 | 31.79 | 30,506 | -0.29(-0.90%) |
May 06, 2024 | 32.35 | 32.77 | 32.00 | 32.08 | 23,044 | +0.05(+0.16%) |
May 03, 2024 | 32.75 | 32.75 | 31.87 | 32.03 | 28,971 | -0.10(-0.31%) |
May 02, 2024 | 31.94 | 32.25 | 31.94 | 32.13 | 29,865 | +0.35(+1.10%) |
May 01, 2024 | 31.29 | 32.20 | 31.29 | 31.78 | 42,550 | +0.56(+1.79%) |
Apr 30, 2024 | 30.37 | 32.00 | 30.11 | 31.22 | 58,195 | +1.07(+3.55%) |
Apr 29, 2024 | 30.72 | 30.85 | 30.13 | 30.15 | 31,069 | -0.35(-1.15%) |
Apr 26, 2024 | 30.65 | 31.00 | 30.39 | 30.50 | 21,436 | -0.19(-0.62%) |
Apr 25, 2024 | 30.62 | 30.84 | 30.22 | 30.69 | 37,952 | -0.32(-1.03%) |
Apr 24, 2024 | 30.45 | 31.13 | 30.26 | 31.01 | 44,020 | +0.31(+1.01%) |
Apr 23, 2024 | 30.30 | 30.98 | 30.30 | 30.70 | 27,493 | +0.39(+1.29%) |
Apr 22, 2024 | 30.04 | 30.66 | 30.04 | 30.31 | 31,591 | +0.25(+0.83%) |
Apr 19, 2024 | 28.64 | 30.09 | 28.64 | 30.06 | 41,103 | +1.35(+4.70%) |
Apr 18, 2024 | 28.74 | 28.97 | 28.62 | 28.71 | 42,651 | +0.06(+0.21%) |
Apr 17, 2024 | 29.19 | 29.61 | 28.65 | 28.65 | 41,226 | -0.31(-1.07%) |
Apr 16, 2024 | 28.97 | 29.17 | 28.66 | 28.96 | 31,250 | -0.32(-1.09%) |
Apr 15, 2024 | 29.19 | 29.52 | 28.92 | 29.28 | 36,588 | -0.03(-0.10%) |
Apr 12, 2024 | 29.36 | 29.75 | 29.19 | 29.31 | 51,634 | -0.78(-2.59%) |
Apr 11, 2024 | 30.13 | 30.23 | 29.64 | 30.09 | 31,709 | +0.27(+0.91%) |
Apr 10, 2024 | 31.03 | 31.29 | 29.46 | 29.82 | 49,737 | -2.04(-6.40%) |
Apr 09, 2024 | 32.24 | 32.38 | 31.59 | 31.86 | 32,022 | -0.46(-1.42%) |
Apr 08, 2024 | 31.36 | 32.50 | 31.35 | 32.32 | 83,423 | +1.18(+3.79%) |
Apr 05, 2024 | 30.65 | 31.17 | 30.65 | 31.14 | 69,881 | +0.09(+0.29%) |
Apr 04, 2024 | 30.66 | 31.35 | 30.66 | 31.05 | 36,581 | +0.68(+2.24%) |
Apr 03, 2024 | 30.65 | 30.81 | 30.11 | 30.37 | 43,528 | -0.45(-1.46%) |
Apr 02, 2024 | 31.89 | 31.89 | 30.70 | 30.82 | 41,398 | -1.27(-3.96%) |
Apr 01, 2024 | 33.55 | 33.55 | 32.00 | 32.09 | 46,507 | -1.43(-4.27%) |
Mar 28, 2024 | 33.13 | 33.57 | 32.96 | 33.52 | 59,022 | +0.27(+0.81%) |
Mar 27, 2024 | 32.15 | 33.25 | 31.95 | 33.25 | 30,924 | +1.56(+4.92%) |
Mar 26, 2024 | 32.74 | 32.85 | 31.69 | 31.69 | 32,699 | -0.69(-2.13%) |
Mar 25, 2024 | 32.19 | 32.76 | 32.19 | 32.38 | 27,207 | +0.17(+0.53%) |
Mar 22, 2024 | 32.95 | 32.95 | 32.15 | 32.21 | 39,321 | -0.58(-1.77%) |
Mar 21, 2024 | 32.56 | 32.95 | 32.25 | 32.79 | 57,626 | +0.48(+1.49%) |
Mar 20, 2024 | 30.57 | 32.64 | 30.54 | 32.31 | 50,626 | +1.68(+5.48%) |
Mar 19, 2024 | 30.43 | 30.83 | 30.29 | 30.63 | 44,006 | +0.19(+0.62%) |
Mar 18, 2024 | 31.18 | 31.25 | 30.43 | 30.44 | 43,163 | -0.80(-2.56%) |
Mar 15, 2024 | 31.20 | 31.97 | 31.18 | 31.24 | 146,082 | -0.02(-0.06%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.09 | 31.26 | 34,033 | -1.13(-3.49%) |
Mar 13, 2024 | 32.81 | 33.09 | 32.18 | 32.39 | 31,746 | -0.19(-0.58%) |
Mar 12, 2024 | 33.03 | 33.03 | 32.43 | 32.58 | 27,922 | -0.53(-1.60%) |
Mar 11, 2024 | 32.69 | 33.41 | 32.69 | 33.11 | 18,786 | +0.19(+0.58%) |
Mar 08, 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 40,426 | +0.15(+0.46%) |
Mar 07, 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 50,630 | +0.25(+0.77%) |
Mar 06, 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 41,922 | +0.17(+0.53%) |
Mar 05, 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 55,996 | +0.86(+2.73%) |
Mar 04, 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 48,731 | +0.14(+0.45%) |
Mar 01, 2024 | 31.60 | 31.60 | 30.98 | 31.35 | 49,838 | -0.43(-1.35%) |
Feb 29, 2024 | 31.80 | 32.44 | 31.61 | 31.78 | 49,592 | +0.29(+0.92%) |
Feb 28, 2024 | 31.54 | 32.03 | 31.26 | 31.49 | 38,451 | -0.32(-1.01%) |
Feb 27, 2024 | 31.84 | 32.38 | 31.78 | 31.81 | 24,162 | +0.02(+0.06%) |
Feb 26, 2024 | 31.75 | 32.14 | 31.52 | 31.79 | 38,369 | +0.15(+0.47%) |
Feb 23, 2024 | 31.74 | 32.05 | 31.29 | 31.64 | 28,082 | -0.08(-0.25%) |
Feb 22, 2024 | 32.25 | 32.54 | 31.56 | 31.72 | 39,639 | -0.68(-2.10%) |
Feb 21, 2024 | 32.67 | 32.67 | 32.24 | 32.40 | 26,417 | -0.28(-0.86%) |
Feb 20, 2024 | 32.46 | 33.15 | 32.45 | 32.68 | 33,545 | -0.14(-0.43%) |
Feb 16, 2024 | 33.47 | 33.56 | 32.79 | 32.82 | 31,189 | -0.89(-2.64%) |
Feb 15, 2024 | 32.32 | 34.02 | 32.13 | 33.71 | 54,449 | +1.75(+5.48%) |
Feb 14, 2024 | 31.70 | 32.02 | 31.35 | 31.96 | 57,575 | +0.69(+2.21%) |
Feb 13, 2024 | 32.33 | 32.37 | 31.09 | 31.27 | 83,397 | -1.88(-5.67%) |
Feb 12, 2024 | 32.09 | 33.30 | 32.09 | 33.15 | 72,805 | +0.80(+2.47%) |
Feb 09, 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 50,464 | +0.46(+1.44%) |
Feb 08, 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 41,634 | -0.11(-0.34%) |
Feb 07, 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 44,807 | -0.85(-2.59%) |
Feb 06, 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 31,028 | -0.60(-1.79%) |
Feb 05, 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 39,007 | -1.16(-3.35%) |
Feb 02, 2024 | 34.69 | 35.44 | 34.56 | 34.61 | 34,696 | -0.73(-2.07%) |
Feb 01, 2024 | 36.41 | 36.41 | 34.48 | 35.34 | 45,965 | -0.69(-1.92%) |
Jan 31, 2024 | 37.37 | 38.12 | 35.92 | 36.03 | 79,668 | -1.10(-2.96%) |
Jan 30, 2024 | 36.82 | 37.64 | 35.81 | 37.13 | 60,822 | -0.47(-1.25%) |
Jan 29, 2024 | 36.49 | 37.65 | 36.26 | 37.60 | 40,062 | +1.23(+3.38%) |
Jan 26, 2024 | 36.95 | 37.07 | 36.12 | 36.37 | 60,294 | -0.31(-0.85%) |
Jan 25, 2024 | 37.37 | 37.55 | 36.54 | 36.68 | 63,903 | -0.37(-1.00%) |
Jan 24, 2024 | 36.88 | 37.26 | 36.23 | 37.05 | 56,497 | +0.47(+1.28%) |
Jan 23, 2024 | 37.37 | 37.48 | 36.58 | 36.58 | 22,446 | -0.60(-1.61%) |
Jan 22, 2024 | 36.64 | 37.19 | 36.44 | 37.18 | 30,739 | +0.96(+2.65%) |
Jan 19, 2024 | 36.08 | 36.30 | 35.43 | 36.22 | 21,454 | +0.37(+1.03%) |
Jan 18, 2024 | 35.65 | 35.97 | 35.39 | 35.85 | 16,888 | +0.16(+0.45%) |
Jan 17, 2024 | 35.18 | 35.74 | 35.18 | 35.69 | 24,485 | -0.02(-0.06%) |
Jan 16, 2024 | 35.94 | 36.27 | 35.59 | 35.71 | 36,587 | -0.67(-1.84%) |
Jan 12, 2024 | 37.21 | 37.25 | 36.03 | 36.38 | 33,742 | -0.44(-1.20%) |
Jan 11, 2024 | 36.61 | 36.90 | 35.96 | 36.82 | 64,147 | +0.16(+0.44%) |
Jan 10, 2024 | 36.37 | 37.01 | 35.80 | 36.66 | 27,114 | +0.31(+0.84%) |
Jan 09, 2024 | 36.37 | 36.71 | 36.03 | 36.35 | 30,439 | -0.52(-1.42%) |
Jan 08, 2024 | 36.75 | 36.94 | 36.35 | 36.88 | 30,560 | +0.45(+1.25%) |
Jan 05, 2024 | 36.21 | 36.97 | 35.76 | 36.42 | 72,090 | -0.14(-0.38%) |
Jan 04, 2024 | 35.88 | 37.02 | 35.88 | 36.56 | 41,925 | +0.21(+0.57%) |
Jan 03, 2024 | 37.25 | 37.46 | 36.26 | 36.35 | 35,607 | -1.02(-2.72%) |
Jan 02, 2024 | 36.91 | 38.00 | 36.91 | 37.37 | 35,796 | +0.17(+0.45%) |
Dec 29, 2023 | 37.96 | 37.96 | 37.12 | 37.20 | 37,781 | -1.10(-2.87%) |
Dec 28, 2023 | 38.33 | 38.43 | 37.89 | 38.30 | 54,512 | -0.01(-0.03%) |
Dec 27, 2023 | 38.33 | 38.54 | 37.98 | 38.31 | 38,496 | -0.10(-0.26%) |
Dec 26, 2023 | 38.00 | 38.48 | 37.92 | 38.41 | 40,239 | +0.62(+1.65%) |
Dec 22, 2023 | 38.33 | 38.41 | 37.51 | 37.79 | 42,443 | -0.17(-0.44%) |
Dec 21, 2023 | 38.04 | 38.23 | 37.63 | 37.96 | 37,612 | +0.14(+0.37%) |
Dec 20, 2023 | 38.34 | 39.25 | 37.80 | 37.82 | 37,390 | -0.45(-1.16%) |
Dec 19, 2023 | 37.76 | 38.60 | 37.76 | 38.26 | 52,174 | +0.62(+1.65%) |
Dec 18, 2023 | 37.14 | 37.72 | 36.83 | 37.64 | 42,807 | +0.21(+0.55%) |
Dec 15, 2023 | 38.26 | 38.49 | 37.35 | 37.43 | 126,706 | -1.02(-2.65%) |
Dec 14, 2023 | 38.53 | 38.64 | 36.62 | 38.45 | 61,480 | +0.93(+2.48%) |
Dec 13, 2023 | 34.95 | 37.58 | 34.66 | 37.52 | 79,415 | +2.47(+7.05%) |
Dec 12, 2023 | 35.67 | 35.76 | 35.01 | 35.05 | 32,698 | -0.70(-1.96%) |
Dec 11, 2023 | 36.23 | 36.23 | 35.59 | 35.75 | 30,020 | -0.36(-0.99%) |
Dec 08, 2023 | 35.83 | 36.48 | 35.83 | 36.11 | 22,972 | +0.15(+0.41%) |
Dec 07, 2023 | 35.11 | 35.97 | 34.71 | 35.96 | 22,477 | +0.96(+2.74%) |
Dec 06, 2023 | 35.59 | 36.59 | 34.97 | 35.00 | 29,815 | -0.35(-0.98%) |
Dec 05, 2023 | 35.82 | 36.23 | 34.78 | 35.35 | 24,574 | -0.45(-1.27%) |
Dec 04, 2023 | 35.35 | 35.97 | 35.29 | 35.80 | 23,639 | +0.23(+0.64%) |