Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.62 | 32.65 | 32.54 | 32.54 | 1,301 | -0.15(-0.44%) |
May 21, 2024 | 32.43 | 32.69 | 32.43 | 32.69 | 1,207 | +0.19(+0.58%) |
May 20, 2024 | 32.33 | 32.50 | 32.33 | 32.50 | 1,071 | +0.17(+0.52%) |
May 17, 2024 | 32.35 | 32.35 | 32.27 | 32.33 | 1,561 | +0.23(+0.72%) |
May 16, 2024 | 32.59 | 32.61 | 32.10 | 32.10 | 2,624 | -0.58(-1.76%) |
May 15, 2024 | 33.16 | 33.16 | 32.10 | 32.68 | 5,577 | -0.08(-0.25%) |
May 14, 2024 | 32.15 | 33.00 | 32.15 | 32.76 | 11,906 | +0.72(+2.24%) |
May 13, 2024 | 31.61 | 32.04 | 31.61 | 32.04 | 2,432 | +0.67(+2.13%) |
May 10, 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 1,173 | -0.21(-0.68%) |
May 09, 2024 | 31.52 | 31.58 | 31.52 | 31.58 | 2,102 | -0.01(-0.02%) |
May 08, 2024 | 31.39 | 31.59 | 31.39 | 31.59 | 2,032 | -0.26(-0.83%) |
May 07, 2024 | 32.29 | 32.29 | 31.80 | 31.85 | 4,580 | -0.62(-1.90%) |
May 06, 2024 | 32.00 | 32.47 | 32.00 | 32.47 | 2,103 | +0.73(+2.29%) |
May 03, 2024 | 31.75 | 31.86 | 31.64 | 31.74 | 1,227 | +0.58(+1.85%) |
May 02, 2024 | 30.78 | 31.16 | 30.78 | 31.16 | 741 | +0.80(+2.65%) |
May 01, 2024 | 30.54 | 31.10 | 30.36 | 30.36 | 1,213 | -0.38(-1.25%) |
Apr 30, 2024 | 31.10 | 31.10 | 30.74 | 30.74 | 753 | -0.57(-1.81%) |
Apr 29, 2024 | 31.13 | 31.48 | 31.13 | 31.31 | 4,540 | +0.32(+1.02%) |
Apr 26, 2024 | 30.55 | 30.99 | 30.55 | 30.99 | 1,114 | +0.69(+2.29%) |
Apr 25, 2024 | 29.68 | 30.39 | 29.68 | 30.30 | 1,469 | -0.08(-0.26%) |
Apr 24, 2024 | 30.55 | 30.73 | 30.18 | 30.38 | 2,880 | +0.20(+0.67%) |
Apr 23, 2024 | 29.78 | 30.24 | 29.78 | 30.18 | 1,358 | +0.56(+1.88%) |
Apr 22, 2024 | 29.31 | 29.62 | 29.31 | 29.62 | 1,459 | +0.39(+1.35%) |
Apr 19, 2024 | 29.93 | 29.93 | 29.20 | 29.23 | 3,021 | -0.86(-2.85%) |
Apr 18, 2024 | 30.15 | 30.15 | 30.08 | 30.08 | 827 | -0.15(-0.49%) |
Apr 17, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 510 | -0.44(-1.43%) |
Apr 16, 2024 | 30.51 | 30.67 | 30.51 | 30.67 | 891 | -0.04(-0.13%) |
Apr 15, 2024 | 31.74 | 31.74 | 30.71 | 30.71 | 2,680 | -0.84(-2.67%) |
Apr 12, 2024 | 31.93 | 31.93 | 31.49 | 31.55 | 2,175 | -0.76(-2.35%) |
Apr 11, 2024 | 31.96 | 32.31 | 31.96 | 32.31 | 1,042 | +0.41(+1.30%) |
Apr 10, 2024 | 31.70 | 31.90 | 31.68 | 31.90 | 2,679 | -0.26(-0.81%) |
Apr 09, 2024 | 32.25 | 32.29 | 31.96 | 32.16 | 1,098 | +0.04(+0.13%) |
Apr 08, 2024 | 32.10 | 32.24 | 32.10 | 32.12 | 1,478 | +0.17(+0.55%) |
Apr 05, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 623 | +0.22(+0.70%) |
Apr 04, 2024 | 32.40 | 32.40 | 31.72 | 31.72 | 1,778 | -0.48(-1.49%) |
Apr 03, 2024 | 31.93 | 32.30 | 31.93 | 32.20 | 1,903 | +0.19(+0.59%) |
Apr 02, 2024 | 31.86 | 32.06 | 31.86 | 32.01 | 1,723 | -0.54(-1.67%) |
Apr 01, 2024 | 32.53 | 32.80 | 32.46 | 32.55 | 5,349 | +0.06(+0.20%) |
Mar 28, 2024 | 32.58 | 32.82 | 32.49 | 32.49 | 3,275 | -0.28(-0.84%) |
Mar 27, 2024 | 33.05 | 33.05 | 32.58 | 32.77 | 1,626 | -0.01(-0.03%) |
Mar 26, 2024 | 33.12 | 33.25 | 32.78 | 32.78 | 2,456 | -0.18(-0.56%) |
Mar 25, 2024 | 32.67 | 33.03 | 32.67 | 32.96 | 2,400 | +0.21(+0.65%) |
Mar 22, 2024 | 32.47 | 32.78 | 32.47 | 32.75 | 2,887 | +0.11(+0.33%) |
Mar 21, 2024 | 33.00 | 33.08 | 32.64 | 32.64 | 2,052 | -0.10(-0.30%) |
Mar 20, 2024 | 32.04 | 32.74 | 32.04 | 32.74 | 1,123 | +0.63(+1.96%) |
Mar 19, 2024 | 31.90 | 32.11 | 31.90 | 32.11 | 1,269 | -0.18(-0.56%) |
Mar 18, 2024 | 32.12 | 32.45 | 32.12 | 32.29 | 2,627 | +0.51(+1.60%) |
Mar 15, 2024 | 32.01 | 32.01 | 31.78 | 31.78 | 936 | -0.07(-0.21%) |
Mar 14, 2024 | 32.33 | 32.38 | 31.72 | 31.85 | 2,476 | -0.57(-1.76%) |
Mar 13, 2024 | 32.47 | 32.57 | 32.41 | 32.42 | 1,708 | -0.24(-0.74%) |
Mar 12, 2024 | 32.38 | 32.66 | 32.21 | 32.66 | 2,188 | +0.43(+1.32%) |
Mar 11, 2024 | 32.31 | 32.58 | 32.24 | 32.24 | 4,606 | -0.17(-0.54%) |
Mar 08, 2024 | 33.09 | 33.31 | 32.36 | 32.41 | 6,066 | -0.40(-1.22%) |
Mar 07, 2024 | 32.39 | 32.81 | 32.39 | 32.81 | 3,680 | +0.64(+1.99%) |
Mar 06, 2024 | 32.18 | 32.25 | 32.17 | 32.17 | 1,928 | +0.41(+1.29%) |
Mar 05, 2024 | 31.86 | 31.86 | 31.61 | 31.76 | 2,259 | -0.37(-1.14%) |
Mar 04, 2024 | 32.33 | 32.35 | 32.13 | 32.13 | 3,152 | -0.23(-0.71%) |
Mar 01, 2024 | 32.03 | 32.36 | 32.03 | 32.36 | 19,960 | +0.28(+0.87%) |
Feb 29, 2024 | 32.00 | 32.08 | 31.80 | 32.08 | 4,501 | +0.46(+1.44%) |
Feb 28, 2024 | 31.60 | 31.85 | 31.60 | 31.62 | 2,021 | -0.10(-0.30%) |
Feb 27, 2024 | 31.74 | 31.74 | 31.65 | 31.71 | 1,331 | +0.28(+0.90%) |
Feb 26, 2024 | 31.12 | 31.51 | 31.12 | 31.43 | 2,344 | +0.29(+0.93%) |
Feb 23, 2024 | 31.45 | 31.45 | 31.04 | 31.14 | 3,450 | -0.19(-0.61%) |
Feb 22, 2024 | 30.66 | 31.36 | 30.66 | 31.33 | 4,803 | +0.69(+2.25%) |
Feb 21, 2024 | 30.60 | 30.64 | 30.51 | 30.64 | 4,090 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.24 | 30.61 | 30.95 | 3,156 | -0.54(-1.70%) |
Feb 16, 2024 | 31.45 | 31.74 | 31.42 | 31.49 | 2,312 | -0.16(-0.52%) |
Feb 15, 2024 | 31.40 | 31.70 | 31.38 | 31.65 | 1,710 | +0.29(+0.92%) |
Feb 14, 2024 | 30.96 | 31.36 | 30.90 | 31.36 | 2,925 | +0.78(+2.57%) |
Feb 13, 2024 | 30.57 | 30.83 | 30.50 | 30.58 | 2,416 | -0.94(-2.97%) |
Feb 12, 2024 | 31.20 | 31.74 | 31.20 | 31.51 | 7,755 | +0.32(+1.03%) |
Feb 09, 2024 | 30.97 | 31.19 | 30.96 | 31.19 | 3,336 | +0.43(+1.40%) |
Feb 08, 2024 | 30.50 | 30.83 | 30.50 | 30.76 | 2,648 | +0.56(+1.85%) |
Feb 07, 2024 | 29.99 | 30.26 | 29.99 | 30.20 | 5,684 | +0.38(+1.27%) |
Feb 06, 2024 | 29.20 | 29.85 | 29.20 | 29.82 | 3,150 | +0.61(+2.09%) |
Feb 05, 2024 | 29.41 | 29.49 | 29.07 | 29.21 | 4,187 | -0.39(-1.32%) |
Feb 02, 2024 | 29.10 | 29.63 | 28.95 | 29.60 | 6,973 | +0.66(+2.28%) |
Feb 01, 2024 | 28.85 | 28.94 | 28.57 | 28.94 | 1,732 | +0.32(+1.13%) |
Jan 31, 2024 | 28.89 | 28.89 | 28.62 | 28.62 | 644 | -0.61(-2.07%) |
Jan 30, 2024 | 29.29 | 29.41 | 29.22 | 29.22 | 2,559 | -0.28(-0.93%) |
Jan 29, 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 2,612 | +0.55(+1.90%) |
Jan 26, 2024 | 29.01 | 29.01 | 28.95 | 28.95 | 1,386 | -0.03(-0.11%) |
Jan 25, 2024 | 29.12 | 29.12 | 28.89 | 28.98 | 1,855 | -0.16(-0.57%) |
Jan 24, 2024 | 29.39 | 29.39 | 29.14 | 29.14 | 1,478 | +0.02(+0.09%) |
Jan 23, 2024 | 29.10 | 29.23 | 29.10 | 29.12 | 2,462 | +0.04(+0.13%) |
Jan 22, 2024 | 29.01 | 29.44 | 29.01 | 29.08 | 5,110 | +0.06(+0.20%) |
Jan 19, 2024 | 28.67 | 29.03 | 28.57 | 29.03 | 3,279 | +0.47(+1.64%) |
Jan 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 611 | +0.22(+0.77%) |
Jan 17, 2024 | 28.08 | 28.34 | 28.08 | 28.34 | 2,336 | -0.27(-0.95%) |
Jan 16, 2024 | 28.32 | 28.67 | 28.32 | 28.61 | 4,735 | -0.11(-0.39%) |
Jan 12, 2024 | 28.83 | 28.83 | 28.67 | 28.72 | 1,348 | -0.31(-1.06%) |
Jan 11, 2024 | 29.34 | 29.34 | 29.02 | 29.03 | 1,516 | -0.17(-0.58%) |
Jan 10, 2024 | 29.13 | 29.30 | 29.13 | 29.20 | 884 | +0.12(+0.41%) |
Jan 09, 2024 | 28.95 | 29.08 | 28.95 | 29.08 | 831 | -0.15(-0.52%) |
Jan 08, 2024 | 28.70 | 29.23 | 28.70 | 29.23 | 1,419 | +0.64(+2.25%) |
Jan 05, 2024 | 28.78 | 28.78 | 28.54 | 28.59 | 1,268 | +0.05(+0.16%) |
Jan 04, 2024 | 28.62 | 28.62 | 28.54 | 28.54 | 769 | -0.16(-0.56%) |
Jan 03, 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 1,070 | -0.44(-1.50%) |
Jan 02, 2024 | 29.63 | 29.63 | 29.01 | 29.14 | 3,391 | -0.79(-2.65%) |
Dec 29, 2023 | 30.28 | 30.32 | 29.85 | 29.93 | 2,950 | -0.30(-1.00%) |
Dec 28, 2023 | 30.27 | 30.43 | 30.22 | 30.23 | 2,697 | -0.04(-0.13%) |
Dec 27, 2023 | 30.29 | 30.35 | 30.21 | 30.27 | 1,039 | +0.15(+0.49%) |
Dec 26, 2023 | 30.27 | 30.27 | 30.08 | 30.13 | 8,284 | +0.19(+0.62%) |
Dec 22, 2023 | 30.04 | 30.06 | 29.80 | 29.94 | 3,237 | +0.01(+0.04%) |
Dec 21, 2023 | 29.80 | 29.95 | 29.72 | 29.93 | 1,630 | +0.45(+1.54%) |
Dec 20, 2023 | 30.21 | 30.22 | 29.47 | 29.47 | 2,490 | -0.70(-2.31%) |
Dec 19, 2023 | 30.04 | 30.30 | 29.97 | 30.17 | 2,566 | +0.34(+1.15%) |
Dec 18, 2023 | 29.70 | 29.84 | 29.70 | 29.83 | 3,473 | +0.17(+0.56%) |
Dec 15, 2023 | 29.70 | 29.70 | 29.59 | 29.66 | 1,139 | +0.09(+0.30%) |
Dec 14, 2023 | 29.29 | 29.57 | 29.29 | 29.57 | 1,962 | +0.61(+2.11%) |
Dec 13, 2023 | 28.37 | 28.96 | 28.37 | 28.96 | 3,580 | +0.50(+1.76%) |
Dec 12, 2023 | 28.30 | 28.46 | 28.30 | 28.46 | 1,636 | +0.05(+0.19%) |
Dec 11, 2023 | 28.60 | 28.60 | 28.41 | 28.41 | 1,673 | -0.29(-1.00%) |
Dec 08, 2023 | 28.31 | 28.70 | 28.31 | 28.70 | 1,916 | +0.28(+0.99%) |
Dec 07, 2023 | 28.07 | 28.41 | 28.07 | 28.41 | 1,183 | +0.48(+1.71%) |
Dec 06, 2023 | 28.31 | 28.32 | 27.94 | 27.94 | 1,176 | -0.09(-0.31%) |
Dec 05, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 594 | +0.00(+0.01%) |
Dec 04, 2023 | 27.98 | 28.04 | 27.80 | 28.02 | 2,688 | -0.31(-1.08%) |