Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.61 | 34.71 | 34.36 | 34.43 | 23,403 | -0.02(-0.06%) |
May 09, 2024 | 34.51 | 34.59 | 34.32 | 34.45 | 23,644 | +0.18(+0.53%) |
May 08, 2024 | 33.85 | 34.27 | 33.85 | 34.27 | 57,576 | -0.12(-0.36%) |
May 07, 2024 | 34.40 | 34.50 | 34.31 | 34.39 | 35,622 | -0.53(-1.52%) |
May 06, 2024 | 35.16 | 35.16 | 34.85 | 34.92 | 27,843 | -0.11(-0.30%) |
May 03, 2024 | 34.84 | 35.03 | 34.67 | 35.03 | 70,477 | +0.61(+1.77%) |
May 02, 2024 | 33.49 | 34.58 | 33.49 | 34.42 | 79,232 | +1.78(+5.45%) |
May 01, 2024 | 32.60 | 32.95 | 32.44 | 32.64 | 56,345 | +0.16(+0.49%) |
Apr 30, 2024 | 32.79 | 32.92 | 32.48 | 32.48 | 30,793 | -0.68(-2.05%) |
Apr 29, 2024 | 33.00 | 33.16 | 32.87 | 33.16 | 34,980 | +0.19(+0.58%) |
Apr 26, 2024 | 32.81 | 33.13 | 32.79 | 32.97 | 61,361 | +0.44(+1.35%) |
Apr 25, 2024 | 32.22 | 32.55 | 32.11 | 32.53 | 38,800 | +0.04(+0.12%) |
Apr 24, 2024 | 32.62 | 32.69 | 32.32 | 32.49 | 113,299 | +0.27(+0.84%) |
Apr 23, 2024 | 31.69 | 32.23 | 31.69 | 32.22 | 85,631 | +0.76(+2.42%) |
Apr 22, 2024 | 30.74 | 31.50 | 30.74 | 31.46 | 72,784 | +0.95(+3.11%) |
Apr 19, 2024 | 30.36 | 30.54 | 30.35 | 30.51 | 18,342 | -0.11(-0.36%) |
Apr 18, 2024 | 30.45 | 30.82 | 30.45 | 30.62 | 39,364 | +0.20(+0.66%) |
Apr 17, 2024 | 30.54 | 30.67 | 30.39 | 30.42 | 25,502 | -0.18(-0.59%) |
Apr 16, 2024 | 30.50 | 30.76 | 30.42 | 30.60 | 75,246 | -0.21(-0.69%) |
Apr 15, 2024 | 31.24 | 31.34 | 30.72 | 30.81 | 53,125 | -0.21(-0.66%) |
Apr 12, 2024 | 31.63 | 31.63 | 31.00 | 31.02 | 30,631 | -0.98(-3.06%) |
Apr 11, 2024 | 31.92 | 32.07 | 31.81 | 32.00 | 41,126 | +0.19(+0.60%) |
Apr 10, 2024 | 31.71 | 32.04 | 31.71 | 31.81 | 29,145 | -0.18(-0.56%) |
Apr 09, 2024 | 31.80 | 32.01 | 31.80 | 31.99 | 57,095 | +0.13(+0.41%) |
Apr 08, 2024 | 31.95 | 31.98 | 31.75 | 31.86 | 54,218 | +0.21(+0.66%) |
Apr 05, 2024 | 31.52 | 31.73 | 31.52 | 31.65 | 106,800 | +0.28(+0.89%) |
Apr 04, 2024 | 31.83 | 31.92 | 31.37 | 31.37 | 44,640 | -0.27(-0.85%) |
Apr 03, 2024 | 31.34 | 31.69 | 31.34 | 31.64 | 43,509 | +0.02(+0.06%) |
Apr 02, 2024 | 31.59 | 31.69 | 31.51 | 31.62 | 54,094 | -0.01(-0.03%) |
Apr 01, 2024 | 31.50 | 31.90 | 31.50 | 31.63 | 35,415 | +0.32(+1.02%) |
Mar 28, 2024 | 31.38 | 31.50 | 31.31 | 31.31 | 33,560 | +0.11(+0.35%) |
Mar 27, 2024 | 31.05 | 31.20 | 31.04 | 31.20 | 43,293 | +0.10(+0.32%) |
Mar 26, 2024 | 31.24 | 31.27 | 31.05 | 31.10 | 34,843 | +0.10(+0.32%) |
Mar 25, 2024 | 31.03 | 31.12 | 30.92 | 31.00 | 45,771 | -0.04(-0.13%) |
Mar 22, 2024 | 31.00 | 31.17 | 30.96 | 31.04 | 59,940 | -0.21(-0.67%) |
Mar 21, 2024 | 31.63 | 31.65 | 31.25 | 31.25 | 46,659 | -0.27(-0.86%) |
Mar 20, 2024 | 31.37 | 31.57 | 31.20 | 31.52 | 45,663 | +0.50(+1.61%) |
Mar 19, 2024 | 30.86 | 31.06 | 30.70 | 31.02 | 53,523 | -0.12(-0.39%) |
Mar 18, 2024 | 31.11 | 31.32 | 31.11 | 31.14 | 55,079 | +0.28(+0.91%) |
Mar 15, 2024 | 31.03 | 31.16 | 30.84 | 30.86 | 30,823 | -0.27(-0.87%) |
Mar 14, 2024 | 31.39 | 31.51 | 31.04 | 31.13 | 64,215 | -0.43(-1.36%) |
Mar 13, 2024 | 31.49 | 31.78 | 31.49 | 31.56 | 67,524 | +0.14(+0.45%) |
Mar 12, 2024 | 31.15 | 31.49 | 31.15 | 31.42 | 36,486 | +0.66(+2.13%) |
Mar 11, 2024 | 30.55 | 30.97 | 30.55 | 30.76 | 72,801 | +0.60(+2.00%) |
Mar 08, 2024 | 30.24 | 30.46 | 30.11 | 30.16 | 35,032 | -0.12(-0.40%) |
Mar 07, 2024 | 30.17 | 30.35 | 30.07 | 30.28 | 58,500 | -0.15(-0.49%) |
Mar 06, 2024 | 30.60 | 30.72 | 30.39 | 30.43 | 49,956 | +0.54(+1.81%) |
Mar 05, 2024 | 29.99 | 30.12 | 29.86 | 29.89 | 40,496 | -0.49(-1.62%) |
Mar 04, 2024 | 30.91 | 30.91 | 30.36 | 30.38 | 91,005 | -0.53(-1.71%) |
Mar 01, 2024 | 30.67 | 30.99 | 30.67 | 30.91 | 106,044 | +0.77(+2.55%) |
Feb 29, 2024 | 30.35 | 30.52 | 30.14 | 30.14 | 98,737 | -0.12(-0.40%) |
Feb 28, 2024 | 30.85 | 30.85 | 30.26 | 30.26 | 32,380 | -0.75(-2.42%) |
Feb 27, 2024 | 30.82 | 31.08 | 30.82 | 31.01 | 34,444 | +0.29(+0.93%) |
Feb 26, 2024 | 30.66 | 30.92 | 30.63 | 30.72 | 26,294 | -0.17(-0.54%) |
Feb 23, 2024 | 31.07 | 31.15 | 30.74 | 30.89 | 83,820 | -0.11(-0.35%) |
Feb 22, 2024 | 30.86 | 31.09 | 30.76 | 31.00 | 79,228 | +0.51(+1.67%) |
Feb 21, 2024 | 30.56 | 30.84 | 30.41 | 30.49 | 45,990 | +0.20(+0.66%) |
Feb 20, 2024 | 30.67 | 30.67 | 30.15 | 30.29 | 31,835 | -0.33(-1.08%) |
Feb 16, 2024 | 30.76 | 30.88 | 30.62 | 30.62 | 47,466 | +0.10(+0.33%) |
Feb 15, 2024 | 30.21 | 30.52 | 30.21 | 30.52 | 25,520 | +0.29(+0.96%) |
Feb 14, 2024 | 29.98 | 30.25 | 29.98 | 30.23 | 78,199 | +0.73(+2.47%) |
Feb 13, 2024 | 29.58 | 29.84 | 29.36 | 29.50 | 69,209 | -0.66(-2.19%) |
Feb 12, 2024 | 29.87 | 30.52 | 29.81 | 30.16 | 47,781 | +0.22(+0.73%) |
Feb 09, 2024 | 29.59 | 29.98 | 29.52 | 29.94 | 121,890 | +0.47(+1.59%) |
Feb 08, 2024 | 29.58 | 29.67 | 29.42 | 29.47 | 166,741 | -0.45(-1.50%) |
Feb 07, 2024 | 29.72 | 29.94 | 29.67 | 29.92 | 38,152 | -0.17(-0.56%) |
Feb 06, 2024 | 29.91 | 30.14 | 29.73 | 30.09 | 56,345 | +0.86(+2.94%) |
Feb 05, 2024 | 29.04 | 29.33 | 29.03 | 29.23 | 65,506 | +0.08(+0.27%) |
Feb 02, 2024 | 29.00 | 29.23 | 29.00 | 29.15 | 39,248 | -0.04(-0.14%) |
Feb 01, 2024 | 29.72 | 29.72 | 28.99 | 29.19 | 45,930 | +0.36(+1.25%) |
Jan 31, 2024 | 28.75 | 29.24 | 28.75 | 28.83 | 42,608 | -0.18(-0.62%) |
Jan 30, 2024 | 29.05 | 29.17 | 28.96 | 29.01 | 57,850 | -0.61(-2.06%) |
Jan 29, 2024 | 29.91 | 29.91 | 29.43 | 29.62 | 61,902 | -0.29(-0.97%) |
Jan 26, 2024 | 29.70 | 30.03 | 29.68 | 29.91 | 37,609 | +0.01(+0.03%) |
Jan 25, 2024 | 30.06 | 30.10 | 29.81 | 29.90 | 189,081 | -0.10(-0.33%) |
Jan 24, 2024 | 30.17 | 30.30 | 29.98 | 30.00 | 50,942 | +0.56(+1.90%) |
Jan 23, 2024 | 29.33 | 29.58 | 29.30 | 29.44 | 77,332 | +0.65(+2.26%) |
Jan 22, 2024 | 28.53 | 28.91 | 28.50 | 28.79 | 62,408 | -0.43(-1.47%) |
Jan 19, 2024 | 28.80 | 29.27 | 28.64 | 29.22 | 49,890 | +0.24(+0.83%) |
Jan 18, 2024 | 29.02 | 29.13 | 28.87 | 28.98 | 37,348 | +0.09(+0.31%) |
Jan 17, 2024 | 28.68 | 28.92 | 28.59 | 28.89 | 109,584 | -0.57(-1.93%) |
Jan 16, 2024 | 29.72 | 29.79 | 29.42 | 29.46 | 114,213 | -0.92(-3.03%) |
Jan 12, 2024 | 30.50 | 30.70 | 30.37 | 30.38 | 43,075 | -0.01(-0.03%) |
Jan 11, 2024 | 30.38 | 30.51 | 30.11 | 30.39 | 27,071 | +0.46(+1.54%) |
Jan 10, 2024 | 29.89 | 30.05 | 29.86 | 29.93 | 37,201 | +0.09(+0.30%) |
Jan 09, 2024 | 29.66 | 29.92 | 29.66 | 29.84 | 128,302 | -0.40(-1.32%) |
Jan 08, 2024 | 29.71 | 30.26 | 29.71 | 30.24 | 61,091 | +0.08(+0.27%) |
Jan 05, 2024 | 30.24 | 30.45 | 30.13 | 30.16 | 47,992 | -0.13(-0.43%) |
Jan 04, 2024 | 30.20 | 30.55 | 30.20 | 30.29 | 44,134 | -0.13(-0.43%) |
Jan 03, 2024 | 29.97 | 30.43 | 29.91 | 30.42 | 59,922 | +0.23(+0.76%) |
Jan 02, 2024 | 30.40 | 30.42 | 30.09 | 30.19 | 73,769 | -0.62(-2.01%) |
Dec 29, 2023 | 30.70 | 31.01 | 30.70 | 30.81 | 59,598 | +0.11(+0.36%) |
Dec 28, 2023 | 30.62 | 30.90 | 30.62 | 30.70 | 168,419 | +0.42(+1.39%) |
Dec 27, 2023 | 30.14 | 30.40 | 30.14 | 30.28 | 149,887 | +0.08(+0.26%) |
Dec 26, 2023 | 30.19 | 30.42 | 30.12 | 30.20 | 106,502 | +0.10(+0.35%) |
Dec 22, 2023 | 29.77 | 30.20 | 29.77 | 30.10 | 253,144 | -0.99(-3.19%) |
Dec 21, 2023 | 30.72 | 31.09 | 30.61 | 31.09 | 79,055 | +0.84(+2.79%) |
Dec 20, 2023 | 30.66 | 30.85 | 30.23 | 30.24 | 92,073 | -0.88(-2.84%) |
Dec 19, 2023 | 30.75 | 31.24 | 30.75 | 31.13 | 105,935 | +0.38(+1.23%) |
Dec 18, 2023 | 30.63 | 30.75 | 30.58 | 30.75 | 64,991 | -0.18(-0.58%) |
Dec 15, 2023 | 31.01 | 31.32 | 30.93 | 30.93 | 95,124 | -0.08(-0.26%) |
Dec 14, 2023 | 30.74 | 31.06 | 30.73 | 31.01 | 150,993 | +0.42(+1.36%) |
Dec 13, 2023 | 30.28 | 30.62 | 30.02 | 30.59 | 116,052 | +0.04(+0.13%) |
Dec 12, 2023 | 30.30 | 30.55 | 30.17 | 30.55 | 607,099 | +0.21(+0.69%) |
Dec 11, 2023 | 29.94 | 30.39 | 29.90 | 30.34 | 713,270 | +0.17(+0.56%) |
Dec 08, 2023 | 30.20 | 30.33 | 30.10 | 30.17 | 53,513 | -0.19(-0.62%) |
Dec 07, 2023 | 30.31 | 30.42 | 30.20 | 30.36 | 94,222 | +0.17(+0.56%) |
Dec 06, 2023 | 30.48 | 30.58 | 30.18 | 30.19 | 57,160 | -0.05(-0.16%) |
Dec 05, 2023 | 29.95 | 30.27 | 29.83 | 30.24 | 101,290 | -0.10(-0.33%) |
Dec 04, 2023 | 30.48 | 30.60 | 30.27 | 30.34 | 113,139 | -0.55(-1.77%) |