Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 33.76 | 33.85 | 33.59 | 33.66 | 246,271 | -0.08(-0.24%) |
May 24, 2024 | 33.66 | 33.81 | 33.66 | 33.74 | 351,601 | +0.08(+0.24%) |
May 23, 2024 | 34.06 | 34.07 | 33.59 | 33.66 | 347,204 | -0.22(-0.65%) |
May 22, 2024 | 34.04 | 34.11 | 33.81 | 33.88 | 295,621 | -0.09(-0.26%) |
May 21, 2024 | 34.02 | 34.07 | 33.91 | 33.97 | 1,527,464 | -0.32(-0.93%) |
May 20, 2024 | 34.16 | 34.31 | 34.14 | 34.29 | 285,068 | -0.07(-0.20%) |
May 17, 2024 | 34.22 | 34.43 | 34.19 | 34.36 | 633,203 | +0.13(+0.38%) |
May 16, 2024 | 34.11 | 34.30 | 34.10 | 34.23 | 665,800 | +0.07(+0.20%) |
May 15, 2024 | 34.10 | 34.16 | 33.90 | 34.16 | 228,294 | +0.35(+1.04%) |
May 14, 2024 | 33.62 | 33.82 | 33.62 | 33.81 | 279,921 | +0.15(+0.45%) |
May 13, 2024 | 33.60 | 33.76 | 33.55 | 33.66 | 477,983 | +0.22(+0.66%) |
May 10, 2024 | 33.61 | 33.61 | 33.41 | 33.44 | 311,809 | +0.10(+0.30%) |
May 09, 2024 | 33.19 | 33.34 | 33.13 | 33.34 | 418,239 | +0.14(+0.42%) |
May 08, 2024 | 32.98 | 33.21 | 32.91 | 33.20 | 493,467 | -0.02(-0.06%) |
May 07, 2024 | 33.23 | 33.29 | 33.17 | 33.22 | 390,141 | -0.19(-0.57%) |
May 06, 2024 | 33.31 | 33.41 | 33.30 | 33.41 | 351,385 | +0.08(+0.24%) |
May 03, 2024 | 33.20 | 33.33 | 33.09 | 33.33 | 482,811 | +0.31(+0.94%) |
May 02, 2024 | 32.63 | 33.08 | 32.51 | 33.02 | 790,778 | +0.84(+2.61%) |
May 01, 2024 | 32.15 | 32.51 | 32.11 | 32.18 | 713,300 | +0.03(+0.09%) |
Apr 30, 2024 | 32.30 | 32.41 | 32.13 | 32.15 | 1,357,821 | -0.46(-1.41%) |
Apr 29, 2024 | 32.44 | 32.64 | 32.42 | 32.61 | 650,357 | +0.34(+1.05%) |
Apr 26, 2024 | 32.20 | 32.28 | 32.15 | 32.27 | 1,186,476 | +0.42(+1.32%) |
Apr 25, 2024 | 31.50 | 31.89 | 31.48 | 31.85 | 1,120,932 | +0.08(+0.25%) |
Apr 24, 2024 | 31.83 | 31.89 | 31.67 | 31.77 | 616,306 | +0.01(+0.03%) |
Apr 23, 2024 | 31.52 | 31.77 | 31.45 | 31.76 | 1,115,987 | +0.24(+0.76%) |
Apr 22, 2024 | 31.23 | 31.57 | 31.21 | 31.52 | 1,378,225 | +0.38(+1.22%) |
Apr 19, 2024 | 31.11 | 31.22 | 31.06 | 31.14 | 437,657 | -0.15(-0.48%) |
Apr 18, 2024 | 31.29 | 31.47 | 31.21 | 31.29 | 489,833 | +0.13(+0.42%) |
Apr 17, 2024 | 31.38 | 31.38 | 31.05 | 31.16 | 1,040,149 | -0.02(-0.06%) |
Apr 16, 2024 | 31.19 | 31.31 | 31.08 | 31.18 | 844,639 | -0.39(-1.24%) |
Apr 15, 2024 | 31.95 | 31.99 | 31.52 | 31.57 | 828,649 | -0.23(-0.72%) |
Apr 12, 2024 | 32.07 | 32.12 | 31.74 | 31.80 | 805,731 | -0.80(-2.45%) |
Apr 11, 2024 | 32.59 | 32.66 | 32.38 | 32.60 | 563,209 | +0.22(+0.68%) |
Apr 10, 2024 | 32.47 | 32.51 | 32.27 | 32.38 | 920,601 | -0.51(-1.55%) |
Apr 09, 2024 | 32.82 | 32.93 | 32.72 | 32.89 | 645,944 | +0.26(+0.80%) |
Apr 08, 2024 | 32.61 | 32.67 | 32.57 | 32.63 | 589,035 | +0.24(+0.74%) |
Apr 05, 2024 | 32.30 | 32.48 | 32.24 | 32.39 | 631,700 | +0.06(+0.19%) |
Apr 04, 2024 | 32.67 | 32.81 | 32.30 | 32.33 | 613,723 | -0.07(-0.22%) |
Apr 03, 2024 | 32.17 | 32.47 | 32.17 | 32.40 | 2,067,278 | +0.02(+0.06%) |
Apr 02, 2024 | 32.41 | 32.47 | 32.32 | 32.38 | 811,822 | +0.06(+0.19%) |
Apr 01, 2024 | 32.36 | 32.54 | 32.23 | 32.32 | 627,904 | +0.09(+0.28%) |
Mar 28, 2024 | 32.22 | 32.30 | 32.30 | 32.23 | 1,704,985 | +0.01(+0.03%) |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 777,370 | +0.03(+0.09%) |
Mar 26, 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 673,289 | -0.03(-0.09%) |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 780,607 | +0.03(+0.09%) |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 675,130 | -0.24(-0.74%) |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 508,332 | +0.04(+0.12%) |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 729,898 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 431,352 | -0.20(-0.62%) |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 364,809 | +0.02(+0.06%) |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 510,223 | -0.22(-0.68%) |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 976,402 | -0.11(-0.34%) |
Mar 13, 2024 | 32.54 | 32.59 | 32.45 | 32.49 | 965,064 | -0.10(-0.31%) |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 1,684,376 | +0.35(+1.09%) |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 522,087 | +0.04(+0.12%) |
Mar 08, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 781,338 | -0.03(-0.09%) |
Mar 07, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 572,188 | +0.19(+0.59%) |
Mar 06, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 878,604 | +0.46(+1.46%) |
Mar 05, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 1,193,726 | -0.30(-0.94%) |
Mar 04, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 1,029,399 | -0.07(-0.22%) |
Mar 01, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 1,147,254 | +0.39(+1.24%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 1,195,734 | +0.00(+0.00%) |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 1,028,780 | -0.40(-1.25%) |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 1,021,911 | +0.08(+0.25%) |
Feb 26, 2024 | 31.84 | 31.95 | 31.82 | 31.88 | 1,654,953 | -0.16(-0.50%) |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 599,604 | -0.07(-0.22%) |
Feb 22, 2024 | 32.00 | 32.12 | 31.95 | 32.11 | 1,285,290 | +0.31(+0.97%) |
Feb 21, 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 889,862 | +0.05(+0.16%) |
Feb 20, 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 637,025 | +0.06(+0.19%) |
Feb 16, 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 791,149 | +0.14(+0.44%) |
Feb 15, 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 1,099,644 | +0.14(+0.45%) |
Feb 14, 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 933,269 | +0.43(+1.39%) |
Feb 13, 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 863,772 | -0.67(-2.12%) |
Feb 12, 2024 | 31.47 | 31.80 | 31.47 | 31.65 | 1,173,780 | +0.26(+0.83%) |
Feb 09, 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 878,889 | +0.18(+0.58%) |
Feb 08, 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 893,159 | -0.20(-0.64%) |
Feb 07, 2024 | 31.29 | 31.45 | 31.29 | 31.41 | 1,871,664 | +0.01(+0.03%) |
Feb 06, 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 919,250 | +0.67(+2.18%) |
Feb 05, 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 866,817 | +0.02(+0.07%) |
Feb 02, 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 979,642 | -0.13(-0.42%) |
Feb 01, 2024 | 30.73 | 30.87 | 30.66 | 30.84 | 1,110,814 | +0.40(+1.31%) |
Jan 31, 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 1,102,323 | -0.24(-0.78%) |
Jan 30, 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 789,539 | -0.24(-0.78%) |
Jan 29, 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 750,198 | +0.02(+0.06%) |
Jan 26, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 554,027 | -0.02(-0.06%) |
Jan 25, 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 1,750,715 | -0.05(-0.16%) |
Jan 24, 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 1,304,804 | +0.33(+1.08%) |
Jan 23, 2024 | 30.47 | 30.66 | 30.47 | 30.64 | 1,218,088 | +0.28(+0.92%) |
Jan 22, 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 722,372 | -0.25(-0.82%) |
Jan 19, 2024 | 30.36 | 30.62 | 30.23 | 30.61 | 723,054 | +0.33(+1.09%) |
Jan 18, 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 1,167,261 | +0.29(+0.97%) |
Jan 17, 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 1,070,522 | -0.44(-1.45%) |
Jan 16, 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 920,146 | -0.79(-2.53%) |
Jan 12, 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 759,895 | +0.10(+0.32%) |
Jan 11, 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 802,771 | +0.17(+0.55%) |
Jan 10, 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 1,320,832 | -0.05(-0.16%) |
Jan 09, 2024 | 31.04 | 31.07 | 30.92 | 31.00 | 2,698,164 | -0.43(-1.37%) |
Jan 08, 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 775,788 | +0.10(+0.32%) |
Jan 05, 2024 | 31.32 | 31.52 | 31.32 | 31.33 | 689,920 | +0.02(+0.06%) |
Jan 04, 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 747,078 | -0.14(-0.45%) |
Jan 03, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 1,098,265 | -0.15(-0.47%) |
Jan 02, 2024 | 31.67 | 31.74 | 31.52 | 31.60 | 980,749 | -0.46(-1.43%) |
Dec 29, 2023 | 31.96 | 32.20 | 31.96 | 32.06 | 487,221 | +0.01(+0.03%) |
Dec 28, 2023 | 31.99 | 32.20 | 31.99 | 32.05 | 998,631 | +0.25(+0.79%) |
Dec 27, 2023 | 31.76 | 31.84 | 31.68 | 31.80 | 843,209 | +0.22(+0.70%) |
Dec 26, 2023 | 31.60 | 31.66 | 31.50 | 31.58 | 426,365 | +0.28(+0.89%) |
Dec 22, 2023 | 31.24 | 31.35 | 31.15 | 31.30 | 862,758 | -0.15(-0.48%) |
Dec 21, 2023 | 31.24 | 31.48 | 31.21 | 31.45 | 755,138 | +0.59(+1.91%) |
Dec 20, 2023 | 31.26 | 31.30 | 30.86 | 30.86 | 1,017,232 | -0.56(-1.78%) |
Dec 19, 2023 | 31.28 | 31.46 | 31.23 | 31.42 | 1,163,102 | +0.25(+0.82%) |
Dec 18, 2023 | 31.14 | 31.18 | 31.03 | 31.16 | 1,063,875 | -0.06(-0.19%) |
Dec 15, 2023 | 31.37 | 31.46 | 31.20 | 31.22 | 643,680 | -0.18(-0.56%) |
Dec 14, 2023 | 31.10 | 31.45 | 31.08 | 31.40 | 1,107,977 | +0.48(+1.55%) |
Dec 13, 2023 | 30.37 | 30.92 | 30.26 | 30.92 | 980,064 | +0.33(+1.09%) |
Dec 12, 2023 | 30.47 | 30.59 | 30.34 | 30.59 | 650,016 | -0.01(-0.03%) |
Dec 11, 2023 | 30.42 | 30.61 | 30.41 | 30.60 | 1,049,664 | +0.16(+0.52%) |
Dec 08, 2023 | 30.39 | 30.53 | 30.33 | 30.44 | 984,959 | -0.14(-0.45%) |
Dec 07, 2023 | 30.50 | 30.61 | 30.45 | 30.58 | 819,030 | +0.09(+0.29%) |
Dec 06, 2023 | 30.68 | 30.73 | 30.47 | 30.49 | 503,534 | +0.03(+0.10%) |
Dec 05, 2023 | 30.42 | 30.51 | 30.34 | 30.46 | 913,466 | -0.24(-0.77%) |
Dec 04, 2023 | 30.76 | 30.85 | 30.62 | 30.69 | 706,524 | -0.37(-1.20%) |
Dec 01, 2023 | 30.71 | 31.07 | 30.66 | 31.07 | 779,257 | +0.14(+0.44%) |
Nov 30, 2023 | 30.99 | 30.99 | 30.74 | 30.93 | 790,499 | +0.00(+0.00%) |
Nov 29, 2023 | 30.96 | 31.12 | 30.89 | 30.93 | 1,327,103 | -0.21(-0.66%) |
Nov 28, 2023 | 31.01 | 31.17 | 30.96 | 31.13 | 616,307 | +0.26(+0.86%) |
Nov 27, 2023 | 30.87 | 30.92 | 30.80 | 30.87 | 619,594 | -0.15(-0.47%) |
Nov 24, 2023 | 30.86 | 31.03 | 30.85 | 31.02 | 349,596 | -0.01(-0.03%) |
Nov 22, 2023 | 31.04 | 31.12 | 30.93 | 31.03 | 564,746 | -0.04(-0.13%) |
Nov 21, 2023 | 31.22 | 31.27 | 31.03 | 31.07 | 736,274 | -0.25(-0.81%) |
Nov 20, 2023 | 31.04 | 31.35 | 31.04 | 31.32 | 572,339 | +0.40(+1.30%) |
Nov 17, 2023 | 30.91 | 31.01 | 30.85 | 30.92 | 507,180 | +0.03(+0.10%) |
Nov 16, 2023 | 30.87 | 31.06 | 30.80 | 30.89 | 1,000,285 | -0.33(-1.07%) |
Nov 15, 2023 | 31.19 | 31.37 | 31.14 | 31.22 | 749,566 | +0.27(+0.89%) |
Nov 14, 2023 | 30.60 | 31.00 | 30.60 | 30.95 | 468,505 | +0.80(+2.67%) |
Nov 13, 2023 | 30.05 | 30.26 | 30.00 | 30.14 | 521,092 | -0.02(-0.06%) |
Nov 10, 2023 | 29.94 | 30.16 | 29.90 | 30.16 | 494,295 | +0.22(+0.72%) |
Nov 09, 2023 | 30.23 | 30.30 | 29.92 | 29.95 | 624,963 | -0.30(-1.00%) |
Nov 08, 2023 | 30.31 | 30.37 | 30.18 | 30.25 | 584,005 | -0.17(-0.55%) |
Nov 07, 2023 | 30.30 | 30.46 | 30.17 | 30.42 | 484,198 | -0.09(-0.29%) |
Nov 06, 2023 | 30.65 | 30.72 | 30.47 | 30.51 | 837,060 | +0.21(+0.68%) |
Nov 03, 2023 | 30.05 | 30.35 | 30.05 | 30.30 | 650,717 | +0.66(+2.22%) |
Nov 02, 2023 | 29.53 | 29.65 | 29.46 | 29.64 | 745,816 | +0.54(+1.85%) |