Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.07 | 33.45 | 32.78 | 32.97 | 23,484 | -0.32(-0.96%) |
May 30, 2024 | 33.15 | 33.34 | 33.15 | 33.29 | 125,518 | -0.04(-0.12%) |
May 29, 2024 | 33.35 | 33.37 | 33.24 | 33.33 | 12,548 | -0.41(-1.22%) |
May 28, 2024 | 33.81 | 33.81 | 33.65 | 33.74 | 26,318 | -0.01(-0.03%) |
May 24, 2024 | 33.71 | 33.79 | 33.65 | 33.75 | 31,066 | +0.19(+0.56%) |
May 23, 2024 | 34.01 | 34.01 | 33.52 | 33.56 | 17,923 | -0.34(-1.00%) |
May 22, 2024 | 33.97 | 33.97 | 33.80 | 33.90 | 25,240 | -0.10(-0.29%) |
May 21, 2024 | 34.11 | 34.11 | 33.91 | 34.00 | 52,693 | -0.24(-0.70%) |
May 20, 2024 | 34.24 | 34.35 | 34.11 | 34.24 | 14,954 | -0.07(-0.20%) |
May 17, 2024 | 34.09 | 34.34 | 34.09 | 34.31 | 15,071 | +0.17(+0.50%) |
May 16, 2024 | 34.05 | 34.15 | 33.95 | 34.14 | 9,578 | +0.12(+0.35%) |
May 15, 2024 | 33.93 | 34.02 | 33.92 | 34.02 | 7,750 | +0.38(+1.11%) |
May 14, 2024 | 33.56 | 33.68 | 33.54 | 33.65 | 20,672 | +0.17(+0.49%) |
May 13, 2024 | 33.77 | 33.77 | 33.40 | 33.48 | 33,335 | +0.20(+0.60%) |
May 10, 2024 | 33.31 | 33.31 | 33.24 | 33.28 | 9,937 | +0.06(+0.18%) |
May 09, 2024 | 33.19 | 33.25 | 33.14 | 33.22 | 9,663 | +0.05(+0.15%) |
May 08, 2024 | 33.06 | 33.17 | 33.06 | 33.17 | 9,144 | -0.02(-0.06%) |
May 07, 2024 | 33.15 | 33.25 | 33.07 | 33.19 | 11,929 | -0.20(-0.60%) |
May 06, 2024 | 33.40 | 33.40 | 33.26 | 33.39 | 16,046 | +0.02(+0.06%) |
May 03, 2024 | 33.29 | 33.37 | 33.22 | 33.37 | 7,284 | +0.23(+0.69%) |
May 02, 2024 | 32.76 | 33.20 | 32.70 | 33.14 | 18,115 | +0.80(+2.47%) |
May 01, 2024 | 32.31 | 32.57 | 32.25 | 32.34 | 25,448 | +0.00(+0.00%) |
Apr 30, 2024 | 32.49 | 32.49 | 32.31 | 32.34 | 22,574 | -0.36(-1.10%) |
Apr 29, 2024 | 32.55 | 32.70 | 32.55 | 32.70 | 15,263 | +0.31(+0.96%) |
Apr 26, 2024 | 32.26 | 32.40 | 32.23 | 32.39 | 16,994 | +0.38(+1.19%) |
Apr 25, 2024 | 31.74 | 32.05 | 31.74 | 32.01 | 7,473 | +0.08(+0.25%) |
Apr 24, 2024 | 32.00 | 32.00 | 31.77 | 31.93 | 15,350 | +0.17(+0.54%) |
Apr 23, 2024 | 31.65 | 31.82 | 31.65 | 31.76 | 30,773 | +0.19(+0.60%) |
Apr 22, 2024 | 31.30 | 31.58 | 31.23 | 31.57 | 14,759 | +0.28(+0.91%) |
Apr 19, 2024 | 31.41 | 31.41 | 31.18 | 31.29 | 33,814 | -0.15(-0.49%) |
Apr 18, 2024 | 31.42 | 31.54 | 31.39 | 31.44 | 55,947 | +0.13(+0.42%) |
Apr 17, 2024 | 31.35 | 31.38 | 31.20 | 31.31 | 21,292 | +0.08(+0.26%) |
Apr 16, 2024 | 31.08 | 31.29 | 31.08 | 31.23 | 20,851 | -0.40(-1.26%) |
Apr 15, 2024 | 32.08 | 32.08 | 31.57 | 31.63 | 25,053 | -0.29(-0.91%) |
Apr 12, 2024 | 32.13 | 32.15 | 31.80 | 31.92 | 19,237 | -0.58(-1.78%) |
Apr 11, 2024 | 32.59 | 32.59 | 32.36 | 32.50 | 30,330 | +0.13(+0.42%) |
Apr 10, 2024 | 32.31 | 32.40 | 32.19 | 32.37 | 35,709 | -0.41(-1.24%) |
Apr 09, 2024 | 32.76 | 32.77 | 32.66 | 32.77 | 19,747 | +0.23(+0.71%) |
Apr 08, 2024 | 32.61 | 32.63 | 32.51 | 32.54 | 26,857 | +0.11(+0.34%) |
Apr 05, 2024 | 32.35 | 32.47 | 32.35 | 32.43 | 29,014 | +0.09(+0.28%) |
Apr 04, 2024 | 32.69 | 32.80 | 32.34 | 32.34 | 72,688 | -0.09(-0.28%) |
Apr 03, 2024 | 32.34 | 32.58 | 32.33 | 32.43 | 49,845 | +0.05(+0.15%) |
Apr 02, 2024 | 32.37 | 32.50 | 32.35 | 32.38 | 43,757 | +0.04(+0.12%) |
Apr 01, 2024 | 32.43 | 32.55 | 32.20 | 32.34 | 58,316 | +0.14(+0.43%) |
Mar 28, 2024 | 32.22 | 32.30 | 32.15 | 32.20 | 18,365 | +0.12(+0.37%) |
Mar 27, 2024 | 32.12 | 32.12 | 31.79 | 32.08 | 30,748 | +0.04(+0.12%) |
Mar 26, 2024 | 32.18 | 32.18 | 32.04 | 32.04 | 49,465 | -0.09(-0.28%) |
Mar 25, 2024 | 32.13 | 32.19 | 32.09 | 32.13 | 16,614 | +0.03(+0.09%) |
Mar 22, 2024 | 32.20 | 32.20 | 32.04 | 32.10 | 81,780 | -0.19(-0.58%) |
Mar 21, 2024 | 32.41 | 32.47 | 32.29 | 32.29 | 18,251 | +0.00(+0.00%) |
Mar 20, 2024 | 32.08 | 32.31 | 31.98 | 32.29 | 21,110 | +0.37(+1.16%) |
Mar 19, 2024 | 31.93 | 32.01 | 31.82 | 31.92 | 19,170 | -0.15(-0.46%) |
Mar 18, 2024 | 32.26 | 32.26 | 32.07 | 32.07 | 21,668 | +0.08(+0.26%) |
Mar 15, 2024 | 32.04 | 32.13 | 31.98 | 31.98 | 85,305 | -0.10(-0.32%) |
Mar 14, 2024 | 32.37 | 32.59 | 32.06 | 32.09 | 211,701 | -0.15(-0.45%) |
Mar 13, 2024 | 32.28 | 32.29 | 32.15 | 32.23 | 65,404 | -0.13(-0.42%) |
Mar 12, 2024 | 32.38 | 32.43 | 32.19 | 32.37 | 42,160 | +0.27(+0.84%) |
Mar 11, 2024 | 32.13 | 32.19 | 32.09 | 32.10 | 35,301 | +0.08(+0.24%) |
Mar 08, 2024 | 32.17 | 32.19 | 31.96 | 32.02 | 29,847 | -0.05(-0.15%) |
Mar 07, 2024 | 32.18 | 32.18 | 31.91 | 32.07 | 26,600 | +0.08(+0.25%) |
Mar 06, 2024 | 31.93 | 32.05 | 31.92 | 31.99 | 21,041 | +0.42(+1.33%) |
Mar 05, 2024 | 31.81 | 31.81 | 31.52 | 31.57 | 45,110 | -0.25(-0.79%) |
Mar 04, 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 33,963 | -0.14(-0.44%) |
Mar 01, 2024 | 31.79 | 31.99 | 31.76 | 31.96 | 20,167 | +0.41(+1.30%) |
Feb 29, 2024 | 31.66 | 31.66 | 31.48 | 31.55 | 48,728 | +0.12(+0.38%) |
Feb 28, 2024 | 31.32 | 31.44 | 31.32 | 31.43 | 25,668 | -0.33(-1.05%) |
Feb 27, 2024 | 31.78 | 31.78 | 31.73 | 31.76 | 44,503 | +0.10(+0.33%) |
Feb 26, 2024 | 31.72 | 31.72 | 31.62 | 31.66 | 36,150 | -0.18(-0.56%) |
Feb 23, 2024 | 31.78 | 31.85 | 31.71 | 31.84 | 41,415 | +0.09(+0.28%) |
Feb 22, 2024 | 31.79 | 31.85 | 31.70 | 31.75 | 15,412 | +0.21(+0.67%) |
Feb 21, 2024 | 31.54 | 31.54 | 31.42 | 31.54 | 28,119 | +0.08(+0.25%) |
Feb 20, 2024 | 31.52 | 31.52 | 31.41 | 31.46 | 16,969 | -0.01(-0.03%) |
Feb 16, 2024 | 31.39 | 31.53 | 31.39 | 31.47 | 9,656 | +0.28(+0.89%) |
Feb 15, 2024 | 31.16 | 31.23 | 31.10 | 31.19 | 36,466 | +0.14(+0.46%) |
Feb 14, 2024 | 30.95 | 31.13 | 30.92 | 31.05 | 12,805 | +0.47(+1.54%) |
Feb 13, 2024 | 30.89 | 30.90 | 30.53 | 30.58 | 18,348 | -0.63(-2.02%) |
Feb 12, 2024 | 31.00 | 31.38 | 31.00 | 31.21 | 13,034 | +0.17(+0.54%) |
Feb 09, 2024 | 30.99 | 31.09 | 30.89 | 31.04 | 17,151 | +0.13(+0.43%) |
Feb 08, 2024 | 31.04 | 31.08 | 30.90 | 30.91 | 20,400 | -0.13(-0.42%) |
Feb 07, 2024 | 31.13 | 31.20 | 31.00 | 31.04 | 54,844 | +0.00(+0.00%) |
Feb 06, 2024 | 30.83 | 31.08 | 30.83 | 31.04 | 27,361 | +0.68(+2.24%) |
Feb 05, 2024 | 30.26 | 30.44 | 30.23 | 30.36 | 35,056 | +0.00(+0.00%) |
Feb 02, 2024 | 30.37 | 30.41 | 30.29 | 30.36 | 21,744 | -0.15(-0.49%) |
Feb 01, 2024 | 30.32 | 30.53 | 30.22 | 30.51 | 21,293 | +0.30(+0.99%) |
Jan 31, 2024 | 30.34 | 30.48 | 30.19 | 30.21 | 10,050 | -0.09(-0.30%) |
Jan 30, 2024 | 30.27 | 30.31 | 30.16 | 30.30 | 28,839 | -0.20(-0.66%) |
Jan 29, 2024 | 30.58 | 30.58 | 30.35 | 30.50 | 42,096 | -0.03(-0.10%) |
Jan 26, 2024 | 30.51 | 30.56 | 30.44 | 30.53 | 70,772 | +0.00(+0.00%) |
Jan 25, 2024 | 30.62 | 30.62 | 30.45 | 30.53 | 16,919 | +0.04(+0.13%) |
Jan 24, 2024 | 30.57 | 30.60 | 30.43 | 30.49 | 25,874 | +0.36(+1.19%) |
Jan 23, 2024 | 30.04 | 30.15 | 29.97 | 30.13 | 13,681 | +0.24(+0.80%) |
Jan 22, 2024 | 29.92 | 29.98 | 29.88 | 29.89 | 51,381 | -0.30(-0.99%) |
Jan 19, 2024 | 30.01 | 30.20 | 29.88 | 30.19 | 15,396 | +0.28(+0.94%) |
Jan 18, 2024 | 29.82 | 30.12 | 29.81 | 29.91 | 40,708 | +0.26(+0.88%) |
Jan 17, 2024 | 29.64 | 29.74 | 29.55 | 29.65 | 21,104 | -0.54(-1.79%) |
Jan 16, 2024 | 30.47 | 30.40 | 30.10 | 30.19 | 35,070 | -0.67(-2.17%) |
Jan 12, 2024 | 30.97 | 30.97 | 30.80 | 30.86 | 23,513 | +0.16(+0.52%) |
Jan 11, 2024 | 30.74 | 30.77 | 30.53 | 30.70 | 22,370 | +0.12(+0.39%) |
Jan 10, 2024 | 30.61 | 30.64 | 30.53 | 30.58 | 24,403 | -0.09(-0.29%) |
Jan 09, 2024 | 30.67 | 30.67 | 30.58 | 30.67 | 19,105 | -0.33(-1.07%) |
Jan 08, 2024 | 30.76 | 31.02 | 30.76 | 31.00 | 24,560 | +0.04(+0.14%) |
Jan 05, 2024 | 31.08 | 31.12 | 30.91 | 30.96 | 15,805 | +0.07(+0.23%) |
Jan 04, 2024 | 30.94 | 30.97 | 30.88 | 30.89 | 30,398 | -0.11(-0.35%) |
Jan 03, 2024 | 30.83 | 31.09 | 30.83 | 31.00 | 35,112 | -0.16(-0.51%) |
Jan 02, 2024 | 31.27 | 31.30 | 31.08 | 31.16 | 40,555 | -0.44(-1.41%) |
Dec 29, 2023 | 31.88 | 31.88 | 31.56 | 31.60 | 30,836 | +0.07(+0.24%) |
Dec 28, 2023 | 31.52 | 31.64 | 31.48 | 31.53 | 46,008 | +0.27(+0.88%) |
Dec 27, 2023 | 31.22 | 31.32 | 31.20 | 31.25 | 22,383 | +0.15(+0.47%) |
Dec 26, 2023 | 31.16 | 31.21 | 31.08 | 31.11 | 23,780 | +0.18(+0.58%) |
Dec 22, 2023 | 30.92 | 30.96 | 30.84 | 30.93 | 53,267 | -0.05(-0.15%) |
Dec 21, 2023 | 30.93 | 30.97 | 30.79 | 30.97 | 57,112 | +0.62(+2.03%) |
Dec 20, 2023 | 30.78 | 30.81 | 30.36 | 30.36 | 38,522 | -0.61(-1.97%) |
Dec 19, 2023 | 30.87 | 31.08 | 30.83 | 30.97 | 133,974 | +0.23(+0.75%) |
Dec 18, 2023 | 30.77 | 32.69 | 30.67 | 30.74 | 63,927 | +0.01(+0.03%) |
Dec 15, 2023 | 30.90 | 30.95 | 30.73 | 30.73 | 27,358 | -0.26(-0.83%) |
Dec 14, 2023 | 30.71 | 31.02 | 30.71 | 30.99 | 53,484 | +0.41(+1.36%) |
Dec 13, 2023 | 30.14 | 30.61 | 30.02 | 30.57 | 28,159 | +0.31(+1.03%) |
Dec 12, 2023 | 30.11 | 30.28 | 30.08 | 30.26 | 24,467 | -0.02(-0.07%) |
Dec 11, 2023 | 30.17 | 30.28 | 30.08 | 30.28 | 28,035 | +0.23(+0.76%) |
Dec 08, 2023 | 30.08 | 30.18 | 30.02 | 30.05 | 29,875 | -0.17(-0.56%) |
Dec 07, 2023 | 30.23 | 30.27 | 30.10 | 30.22 | 30,479 | +0.08(+0.26%) |
Dec 06, 2023 | 30.28 | 30.28 | 30.10 | 30.14 | 14,928 | +0.01(+0.03%) |
Dec 05, 2023 | 30.03 | 30.13 | 30.01 | 30.13 | 10,551 | -0.07(-0.23%) |
Dec 04, 2023 | 30.38 | 30.38 | 30.16 | 30.20 | 30,513 | -0.42(-1.36%) |
Dec 01, 2023 | 30.38 | 30.62 | 30.26 | 30.62 | 39,469 | +0.11(+0.36%) |
Nov 30, 2023 | 30.42 | 30.51 | 30.38 | 30.51 | 42,171 | +0.09(+0.29%) |
Nov 29, 2023 | 30.51 | 30.57 | 30.37 | 30.42 | 27,658 | -0.16(-0.52%) |
Nov 28, 2023 | 30.44 | 30.63 | 30.44 | 30.58 | 17,883 | +0.27(+0.89%) |
Nov 27, 2023 | 30.21 | 30.33 | 30.21 | 30.31 | 30,195 | -0.02(-0.07%) |
Nov 24, 2023 | 30.37 | 30.38 | 30.31 | 30.33 | 6,259 | +0.05(+0.16%) |
Nov 22, 2023 | 30.40 | 30.40 | 30.24 | 30.28 | 13,654 | -0.14(-0.46%) |
Nov 21, 2023 | 30.49 | 30.49 | 30.34 | 30.42 | 50,699 | -0.14(-0.46%) |
Nov 20, 2023 | 30.36 | 30.64 | 30.36 | 30.56 | 41,594 | +0.40(+1.32%) |
Nov 17, 2023 | 30.17 | 30.26 | 30.16 | 30.16 | 25,742 | +0.05(+0.17%) |
Nov 16, 2023 | 30.02 | 30.20 | 30.02 | 30.11 | 23,062 | -0.25(-0.82%) |
Nov 15, 2023 | 30.31 | 30.44 | 30.26 | 30.36 | 39,802 | +0.20(+0.66%) |
Nov 14, 2023 | 29.94 | 30.16 | 29.84 | 30.16 | 26,575 | +0.76(+2.57%) |
Nov 13, 2023 | 29.31 | 29.49 | 29.29 | 29.40 | 11,760 | -0.06(-0.20%) |
Nov 10, 2023 | 29.28 | 29.46 | 29.23 | 29.46 | 34,756 | +0.28(+0.95%) |
Nov 09, 2023 | 29.50 | 29.53 | 29.19 | 29.19 | 38,051 | -0.36(-1.21%) |
Nov 08, 2023 | 29.51 | 29.62 | 29.44 | 29.54 | 12,585 | -0.14(-0.47%) |
Nov 07, 2023 | 29.53 | 29.69 | 29.53 | 29.68 | 22,329 | -0.04(-0.13%) |
Nov 06, 2023 | 29.82 | 29.82 | 29.65 | 29.72 | 41,277 | +0.26(+0.88%) |
Nov 03, 2023 | 29.16 | 29.50 | 29.16 | 29.46 | 12,370 | +0.52(+1.79%) |
Nov 02, 2023 | 28.80 | 28.95 | 28.78 | 28.95 | 16,607 | +0.54(+1.89%) |