Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.82 | 30.83 | 30.67 | 30.68 | 21,556 | -0.04(-0.11%) |
May 16, 2024 | 30.74 | 30.74 | 30.68 | 30.72 | 4,867 | +0.09(+0.29%) |
May 15, 2024 | 30.80 | 30.89 | 30.63 | 30.63 | 28,801 | -0.34(-1.08%) |
May 14, 2024 | 30.98 | 31.02 | 30.96 | 30.97 | 7,283 | -0.19(-0.60%) |
May 13, 2024 | 31.05 | 31.15 | 31.05 | 31.15 | 2,394 | -0.07(-0.22%) |
May 10, 2024 | 31.19 | 31.25 | 31.18 | 31.22 | 12,548 | +0.07(+0.23%) |
May 09, 2024 | 31.29 | 31.29 | 31.15 | 31.15 | 40,098 | -0.21(-0.67%) |
May 08, 2024 | 31.34 | 31.40 | 31.31 | 31.36 | 23,864 | +0.07(+0.22%) |
May 07, 2024 | 31.17 | 31.35 | 31.15 | 31.29 | 47,464 | +0.03(+0.10%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.26 | 39,530 | +0.00(+0.00%) |
May 03, 2024 | 31.12 | 31.26 | 31.12 | 31.26 | 19,421 | -0.19(-0.62%) |
May 02, 2024 | 31.71 | 31.75 | 31.43 | 31.45 | 8,017 | -0.23(-0.71%) |
May 01, 2024 | 31.73 | 31.76 | 31.42 | 31.68 | 17,564 | -0.06(-0.19%) |
Apr 30, 2024 | 31.57 | 31.75 | 31.54 | 31.74 | 16,004 | +0.27(+0.87%) |
Apr 29, 2024 | 31.62 | 31.65 | 31.43 | 31.47 | 21,497 | -0.12(-0.38%) |
Apr 26, 2024 | 31.50 | 31.74 | 31.49 | 31.59 | 10,730 | +0.18(+0.56%) |
Apr 25, 2024 | 31.63 | 31.65 | 31.37 | 31.41 | 44,322 | -0.16(-0.49%) |
Apr 24, 2024 | 31.58 | 31.67 | 31.54 | 31.57 | 28,555 | +0.02(+0.05%) |
Apr 23, 2024 | 31.79 | 31.80 | 31.52 | 31.55 | 75,783 | -0.30(-0.96%) |
Apr 22, 2024 | 32.00 | 32.01 | 31.82 | 31.86 | 20,002 | +0.03(+0.08%) |
Apr 19, 2024 | 31.75 | 31.89 | 31.73 | 31.83 | 17,974 | -0.06(-0.19%) |
Apr 18, 2024 | 31.79 | 31.96 | 31.79 | 31.89 | 28,668 | +0.15(+0.48%) |
Apr 17, 2024 | 31.89 | 31.95 | 31.70 | 31.74 | 11,506 | -0.29(-0.91%) |
Apr 16, 2024 | 31.94 | 32.13 | 31.90 | 32.03 | 30,444 | +0.05(+0.14%) |
Apr 15, 2024 | 31.85 | 31.99 | 31.85 | 31.98 | 24,138 | +0.06(+0.20%) |
Apr 12, 2024 | 31.88 | 31.95 | 31.81 | 31.92 | 86,642 | +0.56(+1.79%) |
Apr 11, 2024 | 31.19 | 31.51 | 31.19 | 31.36 | 44,576 | +0.12(+0.38%) |
Apr 10, 2024 | 31.05 | 31.34 | 30.79 | 31.24 | 34,697 | +0.63(+2.07%) |
Apr 09, 2024 | 30.46 | 30.65 | 30.46 | 30.61 | 24,054 | +0.03(+0.08%) |
Apr 08, 2024 | 30.69 | 30.69 | 30.57 | 30.58 | 14,141 | -0.12(-0.39%) |
Apr 05, 2024 | 30.69 | 30.72 | 30.69 | 30.70 | 5,839 | +0.01(+0.02%) |
Apr 04, 2024 | 30.50 | 30.70 | 30.48 | 30.69 | 22,302 | -0.03(-0.09%) |
Apr 03, 2024 | 30.99 | 30.99 | 30.69 | 30.72 | 36,269 | -0.37(-1.18%) |
Apr 02, 2024 | 31.15 | 31.15 | 31.07 | 31.09 | 14,968 | -0.15(-0.47%) |
Apr 01, 2024 | 30.98 | 31.28 | 30.98 | 31.23 | 34,216 | +0.27(+0.89%) |
Mar 28, 2024 | 30.81 | 30.98 | 30.81 | 30.96 | 15,150 | +0.24(+0.78%) |
Mar 27, 2024 | 30.78 | 30.78 | 30.72 | 30.72 | 3,292 | +0.04(+0.13%) |
Mar 26, 2024 | 30.62 | 30.68 | 30.62 | 30.68 | 2,264 | +0.06(+0.19%) |
Mar 25, 2024 | 30.68 | 30.68 | 30.60 | 30.62 | 6,643 | -0.19(-0.61%) |
Mar 22, 2024 | 30.74 | 30.82 | 30.72 | 30.81 | 20,454 | +0.31(+1.01%) |
Mar 21, 2024 | 30.39 | 30.53 | 30.39 | 30.50 | 14,489 | +0.36(+1.18%) |
Mar 20, 2024 | 30.60 | 30.61 | 30.14 | 30.14 | 33,987 | -0.32(-1.04%) |
Mar 19, 2024 | 30.56 | 30.56 | 30.45 | 30.46 | 13,446 | +0.03(+0.09%) |
Mar 18, 2024 | 30.34 | 30.43 | 30.32 | 30.43 | 42,591 | +0.14(+0.46%) |
Mar 15, 2024 | 30.33 | 30.35 | 30.29 | 30.29 | 11,860 | -0.02(-0.06%) |
Mar 14, 2024 | 30.15 | 30.35 | 30.14 | 30.31 | 12,307 | +0.36(+1.20%) |
Mar 13, 2024 | 30.03 | 30.04 | 29.94 | 29.95 | 9,613 | -0.16(-0.53%) |
Mar 12, 2024 | 30.16 | 30.16 | 30.10 | 30.11 | 4,558 | +0.02(+0.08%) |
Mar 11, 2024 | 30.06 | 30.13 | 30.06 | 30.09 | 8,783 | +0.10(+0.32%) |
Mar 08, 2024 | 29.90 | 30.03 | 29.87 | 29.99 | 11,809 | +0.08(+0.27%) |
Mar 07, 2024 | 30.19 | 30.22 | 29.91 | 29.91 | 39,817 | -0.31(-1.03%) |
Mar 06, 2024 | 30.31 | 30.31 | 30.16 | 30.22 | 22,821 | -0.23(-0.76%) |
Mar 05, 2024 | 30.50 | 30.50 | 30.36 | 30.45 | 10,180 | +0.00(+0.00%) |
Mar 04, 2024 | 30.47 | 30.47 | 30.39 | 30.45 | 25,167 | -0.09(-0.28%) |
Mar 01, 2024 | 30.72 | 30.72 | 30.50 | 30.54 | 86,091 | -0.17(-0.54%) |
Feb 29, 2024 | 30.51 | 30.75 | 30.46 | 30.70 | 11,633 | +0.16(+0.53%) |
Feb 28, 2024 | 30.54 | 30.59 | 30.51 | 30.54 | 26,882 | +0.08(+0.26%) |
Feb 27, 2024 | 30.51 | 30.52 | 30.42 | 30.46 | 7,071 | +0.02(+0.07%) |
Feb 26, 2024 | 30.42 | 30.50 | 30.41 | 30.44 | 7,719 | -0.15(-0.49%) |
Feb 23, 2024 | 30.51 | 30.62 | 30.50 | 30.59 | 8,143 | +0.02(+0.06%) |
Feb 22, 2024 | 30.64 | 30.65 | 30.57 | 30.57 | 11,386 | -0.04(-0.13%) |
Feb 21, 2024 | 30.66 | 30.67 | 30.57 | 30.61 | 17,154 | -0.02(-0.05%) |
Feb 20, 2024 | 30.55 | 30.65 | 30.46 | 30.63 | 23,317 | -0.20(-0.66%) |
Feb 16, 2024 | 30.95 | 30.95 | 30.75 | 30.83 | 16,165 | +0.01(+0.03%) |
Feb 15, 2024 | 30.80 | 30.92 | 30.77 | 30.82 | 15,268 | -0.26(-0.84%) |
Feb 14, 2024 | 31.20 | 31.20 | 31.07 | 31.08 | 16,795 | -0.11(-0.35%) |
Feb 13, 2024 | 31.12 | 31.22 | 31.12 | 31.19 | 39,640 | +0.38(+1.22%) |
Feb 12, 2024 | 30.83 | 30.92 | 30.77 | 30.81 | 32,618 | +0.05(+0.17%) |
Feb 09, 2024 | 30.77 | 30.78 | 30.72 | 30.76 | 16,051 | -0.03(-0.10%) |
Feb 08, 2024 | 30.90 | 30.90 | 30.78 | 30.79 | 6,478 | -0.03(-0.10%) |
Feb 07, 2024 | 30.77 | 30.88 | 30.77 | 30.82 | 7,494 | -0.07(-0.23%) |
Feb 06, 2024 | 31.01 | 31.04 | 30.89 | 30.89 | 6,156 | -0.09(-0.28%) |
Feb 05, 2024 | 30.99 | 31.07 | 30.94 | 30.98 | 18,973 | +0.30(+0.98%) |
Feb 02, 2024 | 30.64 | 30.73 | 30.56 | 30.68 | 26,808 | +0.45(+1.49%) |
Feb 01, 2024 | 30.54 | 30.55 | 30.20 | 30.23 | 41,733 | -0.34(-1.10%) |
Jan 31, 2024 | 30.20 | 30.58 | 30.12 | 30.57 | 9,056 | +0.22(+0.71%) |
Jan 30, 2024 | 30.30 | 30.40 | 30.30 | 30.35 | 6,073 | -0.05(-0.16%) |
Jan 29, 2024 | 30.52 | 30.60 | 30.37 | 30.40 | 28,982 | +0.10(+0.33%) |
Jan 26, 2024 | 30.25 | 30.30 | 30.21 | 30.30 | 13,961 | -0.07(-0.23%) |
Jan 25, 2024 | 30.18 | 30.44 | 30.18 | 30.37 | 19,033 | +0.23(+0.76%) |
Jan 24, 2024 | 29.87 | 30.14 | 29.82 | 30.14 | 17,070 | -0.16(-0.53%) |
Jan 23, 2024 | 30.21 | 30.42 | 30.21 | 30.30 | 20,443 | +0.21(+0.68%) |
Jan 22, 2024 | 30.08 | 30.11 | 30.01 | 30.09 | 20,974 | +0.08(+0.27%) |
Jan 19, 2024 | 30.14 | 30.17 | 30.01 | 30.02 | 13,750 | -0.14(-0.48%) |
Jan 18, 2024 | 30.19 | 30.26 | 30.15 | 30.16 | 9,780 | +0.07(+0.23%) |
Jan 17, 2024 | 30.21 | 30.27 | 30.09 | 30.09 | 27,223 | -0.05(-0.17%) |
Jan 16, 2024 | 30.05 | 30.15 | 30.02 | 30.14 | 28,346 | +0.45(+1.52%) |
Jan 12, 2024 | 29.56 | 29.69 | 29.48 | 29.69 | 8,362 | +0.12(+0.41%) |
Jan 11, 2024 | 29.66 | 29.78 | 29.57 | 29.57 | 59,571 | -0.01(-0.04%) |
Jan 10, 2024 | 29.75 | 29.75 | 29.55 | 29.58 | 6,643 | -0.19(-0.63%) |
Jan 09, 2024 | 29.67 | 29.84 | 29.67 | 29.77 | 6,672 | +0.14(+0.49%) |
Jan 08, 2024 | 29.61 | 29.64 | 29.53 | 29.63 | 10,335 | -0.07(-0.25%) |
Jan 05, 2024 | 29.65 | 29.71 | 29.39 | 29.70 | 31,733 | +0.04(+0.13%) |
Jan 04, 2024 | 29.60 | 29.67 | 29.56 | 29.66 | 10,973 | -0.14(-0.47%) |
Jan 03, 2024 | 29.82 | 29.90 | 29.71 | 29.80 | 40,873 | +0.12(+0.40%) |
Jan 02, 2024 | 29.64 | 29.68 | 29.55 | 29.68 | 22,255 | +0.53(+1.82%) |
Dec 29, 2023 | 29.07 | 29.16 | 28.96 | 29.15 | 12,875 | +0.14(+0.48%) |
Dec 28, 2023 | 28.85 | 29.04 | 28.85 | 29.01 | 18,490 | +0.27(+0.94%) |
Dec 27, 2023 | 28.97 | 28.97 | 28.71 | 28.74 | 21,787 | -0.34(-1.18%) |
Dec 26, 2023 | 29.16 | 29.18 | 29.07 | 29.08 | 6,688 | -0.15(-0.50%) |
Dec 22, 2023 | 29.09 | 29.28 | 29.07 | 29.23 | 18,138 | -0.04(-0.14%) |
Dec 21, 2023 | 29.36 | 29.42 | 29.27 | 29.27 | 12,453 | -0.36(-1.22%) |
Dec 20, 2023 | 29.46 | 29.63 | 29.44 | 29.63 | 5,155 | +0.25(+0.87%) |
Dec 19, 2023 | 29.45 | 29.45 | 29.36 | 29.38 | 17,262 | -0.35(-1.19%) |
Dec 18, 2023 | 29.69 | 29.75 | 29.66 | 29.73 | 11,862 | -0.11(-0.37%) |
Dec 15, 2023 | 29.69 | 29.86 | 29.69 | 29.84 | 10,218 | +0.51(+1.74%) |
Dec 14, 2023 | 29.53 | 29.53 | 29.23 | 29.33 | 67,597 | -0.58(-1.94%) |
Dec 13, 2023 | 30.38 | 30.49 | 29.90 | 29.91 | 13,013 | -0.50(-1.64%) |
Dec 12, 2023 | 30.51 | 30.54 | 30.40 | 30.41 | 9,268 | -0.16(-0.51%) |
Dec 11, 2023 | 30.66 | 30.70 | 30.57 | 30.57 | 14,421 | -0.01(-0.05%) |
Dec 08, 2023 | 30.75 | 30.75 | 30.50 | 30.58 | 38,929 | +0.20(+0.66%) |
Dec 07, 2023 | 30.50 | 30.51 | 30.27 | 30.38 | 219,908 | -0.18(-0.59%) |
Dec 06, 2023 | 30.33 | 30.59 | 30.33 | 30.56 | 21,408 | +0.17(+0.56%) |
Dec 05, 2023 | 30.28 | 30.46 | 30.16 | 30.39 | 27,571 | +0.18(+0.60%) |
Dec 04, 2023 | 30.25 | 30.32 | 30.13 | 30.21 | 43,186 | +0.30(+1.00%) |
Dec 01, 2023 | 30.00 | 30.18 | 29.84 | 29.91 | 53,693 | +0.03(+0.09%) |
Nov 30, 2023 | 29.71 | 29.92 | 29.71 | 29.88 | 262,613 | +0.48(+1.64%) |
Nov 29, 2023 | 29.34 | 29.45 | 29.29 | 29.40 | 18,944 | +0.10(+0.34%) |
Nov 28, 2023 | 29.37 | 29.39 | 29.19 | 29.30 | 55,398 | -0.18(-0.61%) |
Nov 27, 2023 | 29.60 | 29.62 | 29.46 | 29.48 | 19,208 | -0.06(-0.21%) |
Nov 24, 2023 | 29.66 | 29.66 | 29.52 | 29.54 | 7,300 | -0.30(-1.00%) |
Nov 22, 2023 | 29.85 | 30.00 | 29.81 | 29.84 | 34,682 | +0.16(+0.54%) |
Nov 21, 2023 | 29.46 | 29.74 | 29.44 | 29.68 | 8,846 | +0.19(+0.64%) |
Nov 20, 2023 | 29.61 | 29.61 | 29.47 | 29.49 | 42,159 | -0.21(-0.71%) |
Nov 17, 2023 | 29.88 | 29.91 | 29.69 | 29.70 | 12,817 | -0.31(-1.05%) |
Nov 16, 2023 | 29.95 | 30.01 | 29.76 | 30.01 | 11,324 | -0.01(-0.02%) |
Nov 15, 2023 | 29.98 | 30.07 | 29.94 | 30.02 | 27,048 | +0.21(+0.69%) |
Nov 14, 2023 | 30.23 | 30.23 | 29.78 | 29.81 | 59,704 | -1.04(-3.36%) |
Nov 13, 2023 | 31.04 | 31.07 | 30.82 | 30.85 | 44,938 | -0.12(-0.39%) |
Nov 10, 2023 | 30.97 | 31.03 | 30.92 | 30.97 | 13,504 | -0.10(-0.32%) |
Nov 09, 2023 | 30.75 | 31.07 | 30.75 | 31.07 | 6,182 | +0.25(+0.81%) |
Nov 08, 2023 | 30.98 | 30.99 | 30.78 | 30.82 | 7,450 | -0.04(-0.13%) |
Nov 07, 2023 | 31.06 | 31.06 | 30.82 | 30.86 | 12,903 | +0.15(+0.49%) |
Nov 06, 2023 | 30.62 | 30.73 | 30.56 | 30.71 | 22,037 | +0.02(+0.07%) |
Nov 03, 2023 | 30.78 | 30.83 | 30.57 | 30.69 | 25,277 | -0.60(-1.92%) |
Nov 02, 2023 | 31.10 | 31.33 | 31.05 | 31.29 | 32,834 | -0.31(-0.98%) |
Nov 01, 2023 | 31.79 | 31.84 | 31.58 | 31.60 | 92,539 | +0.11(+0.35%) |
Oct 31, 2023 | 31.33 | 31.58 | 31.31 | 31.49 | 24,931 | +0.20(+0.64%) |
Oct 30, 2023 | 31.40 | 31.40 | 31.25 | 31.29 | 22,216 | -0.27(-0.85%) |
Oct 27, 2023 | 31.53 | 31.60 | 31.41 | 31.56 | 9,702 | -0.06(-0.19%) |
Oct 26, 2023 | 31.63 | 31.81 | 31.58 | 31.61 | 22,056 | +0.08(+0.24%) |
Oct 25, 2023 | 31.55 | 31.56 | 31.40 | 31.54 | 11,704 | +0.15(+0.47%) |
Oct 24, 2023 | 31.22 | 31.44 | 31.22 | 31.39 | 31,182 | +0.41(+1.31%) |
Oct 23, 2023 | 31.33 | 31.38 | 30.91 | 30.98 | 31,895 | -0.41(-1.30%) |
Oct 20, 2023 | 31.41 | 31.41 | 31.36 | 31.39 | 6,225 | -0.03(-0.10%) |
Oct 19, 2023 | 31.56 | 31.56 | 31.25 | 31.42 | 17,838 | -0.29(-0.93%) |
Oct 18, 2023 | 31.58 | 31.74 | 31.57 | 31.71 | 14,902 | +0.23(+0.75%) |
Oct 17, 2023 | 31.65 | 31.65 | 31.37 | 31.48 | 14,976 | -0.08(-0.25%) |
Oct 16, 2023 | 31.72 | 31.75 | 31.55 | 31.56 | 16,765 | -0.29(-0.91%) |
Oct 13, 2023 | 31.75 | 31.91 | 31.72 | 31.85 | 28,410 | +0.15(+0.47%) |
Oct 12, 2023 | 31.49 | 31.74 | 31.49 | 31.70 | 28,404 | +0.47(+1.50%) |
Oct 11, 2023 | 31.18 | 31.38 | 31.09 | 31.23 | 20,131 | -0.04(-0.13%) |
Oct 10, 2023 | 31.36 | 31.36 | 31.16 | 31.27 | 52,974 | -0.22(-0.70%) |
Oct 09, 2023 | 31.56 | 31.65 | 31.45 | 31.49 | 25,981 | +0.12(+0.38%) |
Oct 06, 2023 | 31.75 | 31.79 | 31.26 | 31.37 | 35,815 | +0.50(+1.61%) |
Oct 05, 2023 | 31.66 | 31.79 | 30.72 | 30.87 | 28,350 | -0.89(-2.79%) |
Oct 04, 2023 | 31.76 | 31.96 | 31.28 | 31.76 | 43,066 | -0.28(-0.88%) |
Oct 03, 2023 | 32.07 | 32.16 | 31.97 | 32.04 | 36,743 | +0.06(+0.19%) |
Oct 02, 2023 | 31.76 | 31.98 | 31.71 | 31.98 | 44,369 | +0.55(+1.75%) |
Sep 29, 2023 | 31.31 | 31.45 | 31.30 | 31.43 | 42,476 | -0.05(-0.16%) |
Sep 28, 2023 | 31.53 | 31.57 | 31.39 | 31.48 | 24,226 | -0.35(-1.10%) |
Sep 27, 2023 | 31.66 | 31.90 | 31.66 | 31.83 | 23,011 | +0.41(+1.30%) |
Sep 26, 2023 | 31.25 | 31.45 | 31.11 | 31.42 | 24,726 | +0.12(+0.38%) |
Sep 25, 2023 | 31.13 | 31.32 | 31.23 | 31.30 | 49,629 | +0.36(+1.16%) |
Sep 22, 2023 | 30.90 | 30.99 | 30.81 | 30.94 | 30,720 | +0.10(+0.32%) |
Sep 21, 2023 | 30.92 | 30.96 | 30.78 | 30.84 | 15,304 | -0.01(-0.03%) |
Sep 20, 2023 | 30.56 | 30.85 | 30.42 | 30.85 | 11,387 | +0.14(+0.45%) |
Sep 19, 2023 | 30.66 | 30.76 | 30.65 | 30.71 | 12,876 | +0.03(+0.10%) |
Sep 18, 2023 | 30.82 | 30.83 | 30.64 | 30.68 | 15,587 | -0.16(-0.52%) |
Sep 15, 2023 | 30.83 | 30.84 | 30.68 | 30.84 | 21,776 | -0.06(-0.19%) |
Sep 14, 2023 | 30.79 | 30.97 | 30.70 | 30.90 | 29,215 | +0.50(+1.64%) |
Sep 13, 2023 | 30.31 | 30.42 | 30.30 | 30.40 | 8,226 | -0.01(-0.02%) |
Sep 12, 2023 | 30.47 | 30.50 | 30.38 | 30.41 | 6,726 | +0.11(+0.37%) |
Sep 11, 2023 | 30.35 | 30.43 | 30.24 | 30.30 | 25,423 | -0.29(-0.95%) |
Sep 08, 2023 | 30.52 | 30.59 | 30.30 | 30.59 | 40,109 | +0.00(+0.00%) |
Sep 07, 2023 | 30.60 | 30.63 | 30.49 | 30.59 | 166,028 | +0.18(+0.58%) |
Sep 06, 2023 | 30.42 | 30.50 | 30.30 | 30.41 | 16,492 | -0.00(-0.01%) |
Sep 05, 2023 | 30.28 | 30.48 | 30.26 | 30.42 | 37,111 | +0.33(+1.11%) |