Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.16 | 33.16 | 33.02 | 33.02 | 25,110 | -0.03(-0.09%) |
May 16, 2024 | 33.44 | 33.44 | 33.05 | 33.05 | 27,520 | -0.18(-0.54%) |
May 15, 2024 | 33.27 | 33.30 | 33.23 | 33.23 | 18,067 | +0.41(+1.25%) |
May 14, 2024 | 32.95 | 32.95 | 32.82 | 32.82 | 37,760 | +0.06(+0.18%) |
May 13, 2024 | 33.07 | 33.07 | 32.68 | 32.76 | 52,213 | -0.14(-0.43%) |
May 10, 2024 | 32.86 | 32.90 | 32.86 | 32.90 | 308 | +0.15(+0.46%) |
May 09, 2024 | 32.15 | 32.75 | 32.15 | 32.75 | 5,963 | +0.40(+1.22%) |
May 08, 2024 | 32.33 | 32.35 | 32.30 | 32.35 | 1,461 | -0.11(-0.33%) |
May 07, 2024 | 32.68 | 32.68 | 32.46 | 32.46 | 1,982 | -0.23(-0.70%) |
May 06, 2024 | 32.56 | 32.69 | 32.53 | 32.69 | 1,289 | +0.57(+1.77%) |
May 03, 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 1,999 | +0.20(+0.63%) |
May 02, 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 5,497 | +0.18(+0.57%) |
May 01, 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 1,762 | -0.19(-0.60%) |
Apr 30, 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 1,651 | -0.65(-1.99%) |
Apr 29, 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 5,768 | +0.29(+0.90%) |
Apr 26, 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 21,901 | +0.01(+0.02%) |
Apr 25, 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 1,614 | -0.14(-0.44%) |
Apr 24, 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 7,472 | -0.14(-0.44%) |
Apr 23, 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 1,453 | +0.74(+2.32%) |
Apr 22, 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 5,638 | +0.28(+0.89%) |
Apr 19, 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 7,853 | -0.05(-0.16%) |
Apr 18, 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 4,369 | -0.15(-0.47%) |
Apr 17, 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 7,526 | -0.35(-1.08%) |
Apr 16, 2024 | 32.12 | 32.15 | 32.10 | 32.10 | 3,956 | -0.08(-0.26%) |
Apr 15, 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 1,930 | -0.44(-1.35%) |
Apr 12, 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 2,594 | -0.43(-1.30%) |
Apr 11, 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 4,913 | +0.10(+0.30%) |
Apr 10, 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 2,556 | -0.72(-2.13%) |
Apr 09, 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 3,340 | -0.07(-0.20%) |
Apr 08, 2024 | 33.75 | 33.77 | 33.73 | 33.73 | 1,494 | -0.07(-0.20%) |
Apr 05, 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 7,269 | +0.43(+1.29%) |
Apr 04, 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 1,386 | -0.45(-1.33%) |
Apr 03, 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 7,956 | +0.17(+0.51%) |
Apr 02, 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 6,030 | -0.41(-1.21%) |
Apr 01, 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 1,251 | -0.17(-0.49%) |
Mar 28, 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 3,961 | +0.01(+0.03%) |
Mar 27, 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 16,329 | +0.42(+1.26%) |
Mar 26, 2024 | 33.88 | 33.94 | 33.80 | 33.80 | 8,855 | -0.02(-0.04%) |
Mar 25, 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 15,280 | -0.13(-0.38%) |
Mar 22, 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 15,078 | -0.23(-0.66%) |
Mar 21, 2024 | 34.23 | 34.25 | 34.16 | 34.16 | 22,516 | +0.49(+1.46%) |
Mar 20, 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 6,324 | +0.33(+1.00%) |
Mar 19, 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 8,474 | +0.38(+1.15%) |
Mar 18, 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 29,129 | +0.08(+0.24%) |
Mar 15, 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 1,151 | -0.04(-0.13%) |
Mar 14, 2024 | 33.27 | 33.27 | 32.76 | 32.92 | 14,976 | -0.36(-1.08%) |
Mar 13, 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 5,447 | -0.01(-0.03%) |
Mar 12, 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 7,676 | +0.33(+1.00%) |
Mar 11, 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 25,202 | -0.39(-1.17%) |
Mar 08, 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 19,539 | -0.34(-1.01%) |
Mar 07, 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 12,562 | +0.48(+1.45%) |
Mar 06, 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 3,601 | +0.36(+1.10%) |
Mar 05, 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 2,017 | -0.37(-1.11%) |
Mar 04, 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 4,299 | +0.05(+0.15%) |
Mar 01, 2024 | 33.10 | 33.17 | 32.83 | 33.17 | 2,943 | +0.39(+1.19%) |
Feb 29, 2024 | 32.78 | 32.78 | 32.60 | 32.78 | 6,779 | +0.22(+0.68%) |
Feb 28, 2024 | 32.51 | 32.58 | 32.48 | 32.56 | 1,903 | -0.00(-0.02%) |
Feb 27, 2024 | 32.12 | 32.56 | 32.12 | 32.56 | 2,189 | +0.08(+0.25%) |
Feb 26, 2024 | 32.50 | 32.50 | 32.46 | 32.49 | 11,538 | +0.04(+0.11%) |
Feb 23, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 100 | +0.16(+0.49%) |
Feb 22, 2024 | 32.19 | 32.32 | 32.19 | 32.29 | 1,942 | +0.52(+1.63%) |
Feb 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 117 | +0.03(+0.09%) |
Feb 20, 2024 | 31.71 | 31.77 | 31.63 | 31.74 | 2,161 | -0.26(-0.81%) |
Feb 16, 2024 | 32.47 | 32.47 | 32.00 | 32.00 | 3,154 | -0.17(-0.53%) |
Feb 15, 2024 | 32.00 | 32.17 | 32.00 | 32.17 | 192 | +0.36(+1.12%) |
Feb 14, 2024 | 31.55 | 31.81 | 31.53 | 31.81 | 3,551 | +0.62(+2.00%) |
Feb 13, 2024 | 31.37 | 31.38 | 31.19 | 31.19 | 518 | -0.64(-2.01%) |
Feb 12, 2024 | 31.93 | 31.93 | 31.83 | 31.83 | 4,215 | +0.14(+0.44%) |
Feb 09, 2024 | 31.43 | 31.69 | 31.43 | 31.69 | 9,119 | +0.24(+0.76%) |
Feb 08, 2024 | 31.30 | 31.45 | 31.17 | 31.45 | 1,457 | +0.51(+1.63%) |
Feb 07, 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 3,427 | +0.31(+1.00%) |
Feb 06, 2024 | 30.46 | 30.64 | 30.46 | 30.64 | 351 | +0.13(+0.42%) |
Feb 05, 2024 | 30.32 | 30.51 | 30.27 | 30.51 | 1,897 | -0.30(-0.97%) |
Feb 02, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 112 | +0.13(+0.44%) |
Feb 01, 2024 | 30.44 | 30.68 | 30.20 | 30.68 | 3,028 | +0.43(+1.41%) |
Jan 31, 2024 | 30.21 | 30.30 | 30.21 | 30.25 | 11,655 | -0.56(-1.82%) |
Jan 30, 2024 | 30.83 | 30.83 | 30.81 | 30.81 | 3,271 | +0.00(+0.00%) |
Jan 29, 2024 | 30.56 | 30.81 | 30.55 | 30.81 | 2,431 | +0.39(+1.28%) |
Jan 26, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 100 | -0.05(-0.16%) |
Jan 25, 2024 | 30.50 | 30.50 | 30.37 | 30.47 | 5,268 | +0.23(+0.76%) |
Jan 24, 2024 | 31.22 | 31.22 | 30.15 | 30.24 | 5,605 | -0.11(-0.37%) |
Jan 23, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 45 | -0.33(-1.07%) |
Jan 22, 2024 | 30.57 | 30.68 | 30.57 | 30.68 | 6,582 | +0.39(+1.29%) |
Jan 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 207 | +0.36(+1.22%) |
Jan 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 84 | +0.34(+1.13%) |
Jan 17, 2024 | 29.53 | 29.59 | 29.47 | 29.59 | 5,191 | -0.31(-1.04%) |
Jan 16, 2024 | 29.62 | 29.90 | 29.62 | 29.90 | 1,536 | +0.03(+0.10%) |
Jan 12, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 20,708 | +0.01(+0.03%) |
Jan 11, 2024 | 30.28 | 30.28 | 29.54 | 29.86 | 2,862 | -0.01(-0.03%) |
Jan 10, 2024 | 30.12 | 30.12 | 29.65 | 29.87 | 1,799 | +0.29(+1.00%) |
Jan 09, 2024 | 29.58 | 29.60 | 29.51 | 29.58 | 509 | -0.21(-0.72%) |
Jan 08, 2024 | 29.55 | 29.79 | 29.45 | 29.79 | 11,191 | +0.52(+1.78%) |
Jan 05, 2024 | 28.96 | 29.27 | 28.96 | 29.27 | 1,147 | +0.06(+0.21%) |
Jan 04, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 310 | -0.07(-0.24%) |
Jan 03, 2024 | 29.55 | 29.55 | 29.28 | 29.28 | 2,832 | -0.66(-2.20%) |
Jan 02, 2024 | 30.03 | 30.15 | 29.92 | 29.94 | 4,324 | -0.34(-1.13%) |
Dec 29, 2023 | 30.50 | 30.50 | 30.28 | 30.28 | 6,019 | -0.21(-0.68%) |
Dec 28, 2023 | 30.54 | 30.60 | 30.47 | 30.49 | 6,162 | -0.12(-0.39%) |
Dec 27, 2023 | 30.49 | 30.61 | 30.49 | 30.61 | 2,204 | +0.17(+0.57%) |
Dec 26, 2023 | 30.21 | 30.49 | 30.21 | 30.44 | 11,125 | +0.18(+0.60%) |
Dec 22, 2023 | 30.24 | 30.28 | 30.20 | 30.25 | 3,911 | +0.18(+0.59%) |
Dec 21, 2023 | 29.95 | 30.08 | 29.84 | 30.08 | 2,360 | +0.45(+1.53%) |
Dec 20, 2023 | 30.00 | 30.30 | 29.63 | 29.63 | 25,296 | -0.44(-1.45%) |
Dec 19, 2023 | 30.04 | 30.06 | 29.98 | 30.06 | 55,837 | +0.25(+0.84%) |
Dec 18, 2023 | 29.93 | 29.93 | 29.79 | 29.81 | 1,172 | -0.02(-0.08%) |
Dec 15, 2023 | 29.79 | 29.97 | 29.77 | 29.84 | 5,769 | -0.15(-0.50%) |
Dec 14, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 38 | +0.70(+2.38%) |
Dec 13, 2023 | 28.73 | 29.29 | 28.73 | 29.29 | 770 | +0.60(+2.09%) |
Dec 12, 2023 | 28.60 | 28.71 | 28.60 | 28.69 | 1,916 | +0.14(+0.49%) |
Dec 11, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 156 | +0.21(+0.76%) |
Dec 08, 2023 | 28.28 | 28.33 | 28.28 | 28.33 | 766 | +0.22(+0.77%) |
Dec 07, 2023 | 28.05 | 28.12 | 28.05 | 28.12 | 557 | +0.19(+0.69%) |
Dec 06, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 24 | -0.01(-0.05%) |
Dec 05, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 9 | -0.13(-0.46%) |
Dec 04, 2023 | 27.45 | 28.07 | 27.45 | 28.07 | 623 | -0.00(-0.02%) |