Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 3,743 | +0.20(+0.55%) |
May 30, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 150 | +0.17(+0.47%) |
May 29, 2024 | 36.45 | 36.46 | 36.34 | 36.34 | 4,277 | -0.48(-1.30%) |
May 28, 2024 | 36.90 | 36.90 | 36.82 | 36.82 | 883 | -0.07(-0.19%) |
May 24, 2024 | 36.89 | 67 | +0.06(+0.16%) | |||
May 23, 2024 | 37.00 | 37.00 | 36.79 | 36.83 | 1,705 | -0.15(-0.41%) |
May 21, 2024 | 36.98 | 62 | +0.08(+0.22%) | |||
May 17, 2024 | 36.90 | 0 | +0.04(+0.11%) | |||
May 16, 2024 | 36.95 | 36.95 | 36.86 | 36.86 | 4,099 | -0.10(-0.27%) |
May 15, 2024 | 36.88 | 36.96 | 36.88 | 36.96 | 623 | +0.34(+0.93%) |
May 14, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 130 | +0.18(+0.49%) |
May 13, 2024 | 36.53 | 36.53 | 36.43 | 36.44 | 642 | -0.05(-0.14%) |
May 10, 2024 | 36.40 | 36.49 | 36.40 | 36.49 | 4,255 | +0.22(+0.61%) |
May 09, 2024 | 36.20 | 36.27 | 36.20 | 36.27 | 1,182 | +0.16(+0.44%) |
May 08, 2024 | 36.02 | 36.11 | 36.00 | 36.11 | 3,564 | +0.11(+0.31%) |
May 07, 2024 | 35.99 | 36.00 | 35.99 | 36.00 | 251 | +0.24(+0.67%) |
May 06, 2024 | 35.61 | 35.76 | 35.50 | 35.76 | 3,556 | +0.29(+0.82%) |
May 03, 2024 | 35.41 | 35.47 | 35.34 | 35.47 | 7,094 | +0.47(+1.34%) |
May 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 605 | -0.10(-0.28%) |
May 01, 2024 | 35.07 | 35.10 | 35.07 | 35.10 | 5,195 | +0.08(+0.23%) |
Apr 30, 2024 | 35.03 | 35.13 | 35.02 | 35.02 | 757 | -0.30(-0.85%) |
Apr 29, 2024 | 35.27 | 35.32 | 35.27 | 35.32 | 1,030 | +0.10(+0.28%) |
Apr 26, 2024 | 35.10 | 35.22 | 35.10 | 35.22 | 846 | +0.46(+1.32%) |
Apr 25, 2024 | 34.74 | 34.86 | 34.74 | 34.76 | 2,770 | -0.33(-0.94%) |
Apr 24, 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 1,286 | -0.06(-0.17%) |
Apr 23, 2024 | 34.86 | 35.15 | 34.86 | 35.15 | 529 | +0.42(+1.21%) |
Apr 22, 2024 | 34.53 | 34.79 | 34.53 | 34.73 | 1,539 | +0.29(+0.84%) |
Apr 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 620 | -0.01(-0.03%) |
Apr 18, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 272 | -0.27(-0.78%) |
Apr 17, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 809 | +0.09(+0.26%) |
Apr 16, 2024 | 34.60 | 34.63 | 34.60 | 34.63 | 1,534 | -0.16(-0.46%) |
Apr 15, 2024 | 35.07 | 35.07 | 34.79 | 34.79 | 1,645 | -0.09(-0.26%) |
Apr 12, 2024 | 35.05 | 35.05 | 34.87 | 34.88 | 2,326 | -0.22(-0.63%) |
Apr 11, 2024 | 35.08 | 35.11 | 34.90 | 35.10 | 2,007 | +0.13(+0.37%) |
Apr 10, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 851 | -0.33(-0.93%) |
Apr 09, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 288 | -0.07(-0.20%) |
Apr 08, 2024 | 35.41 | 35.41 | 35.34 | 35.37 | 823 | +0.17(+0.48%) |
Apr 05, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 283 | +0.20(+0.57%) |
Apr 04, 2024 | 35.32 | 35.34 | 35.00 | 35.00 | 5,344 | -0.12(-0.34%) |
Apr 03, 2024 | 34.91 | 35.19 | 34.91 | 35.12 | 1,634 | +0.07(+0.20%) |
Apr 02, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 794 | -0.31(-0.88%) |
Apr 01, 2024 | 35.38 | 35.50 | 35.28 | 35.36 | 3,671 | +0.01(+0.03%) |
Mar 28, 2024 | 35.35 | 0 | -0.12(-0.34%) | |||
Mar 27, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 248 | +0.16(+0.45%) |
Mar 26, 2024 | 35.39 | 35.43 | 35.31 | 35.31 | 4,496 | +0.00(+0.00%) |
Mar 25, 2024 | 35.23 | 35.31 | 35.23 | 35.31 | 501 | +0.18(+0.51%) |
Mar 21, 2024 | 35.13 | 35.13 | 113 | -0.02(-0.06%) | ||
Mar 20, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 580 | +0.21(+0.60%) |
Mar 19, 2024 | 35.01 | 35.01 | 34.94 | 34.94 | 1,200 | +0.08(+0.23%) |
Mar 18, 2024 | 34.92 | 34.92 | 34.86 | 34.86 | 1,916 | -0.15(-0.43%) |
Mar 15, 2024 | 35.07 | 35.07 | 35.01 | 35.01 | 837 | -0.05(-0.14%) |
Mar 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 480 | -0.19(-0.54%) |
Mar 13, 2024 | 35.21 | 35.25 | 35.21 | 35.25 | 1,526 | +0.22(+0.63%) |
Mar 12, 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 1,952 | +0.19(+0.55%) |
Mar 11, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 1,136 | -0.10(-0.29%) |
Mar 08, 2024 | 35.00 | 35.00 | 34.94 | 34.94 | 1,531 | +0.00(+0.00%) |
Mar 07, 2024 | 34.71 | 34.95 | 34.71 | 34.94 | 4,471 | +0.38(+1.10%) |
Mar 06, 2024 | 34.50 | 34.60 | 34.50 | 34.56 | 3,511 | +0.24(+0.70%) |
Mar 05, 2024 | 34.42 | 34.42 | 34.32 | 34.32 | 1,391 | -0.18(-0.52%) |
Mar 04, 2024 | 34.32 | 34.50 | 34.32 | 34.50 | 1,457 | +0.10(+0.29%) |
Mar 01, 2024 | 34.28 | 34.45 | 34.28 | 34.40 | 3,559 | +0.20(+0.58%) |
Feb 29, 2024 | 34.22 | 34.28 | 34.20 | 34.20 | 1,361 | -0.02(-0.06%) |
Feb 28, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 675 | +0.05(+0.15%) |
Feb 26, 2024 | 34.17 | 34.17 | 204 | +0.00(+0.00%) | ||
Feb 23, 2024 | 34.10 | 34.17 | 34.10 | 34.17 | 1,050 | +0.16(+0.47%) |
Feb 22, 2024 | 34.00 | 34.01 | 33.96 | 34.01 | 3,864 | +0.34(+1.01%) |
Feb 21, 2024 | 33.68 | 33.69 | 33.67 | 33.67 | 2,278 | -0.08(-0.24%) |
Feb 20, 2024 | 33.85 | 33.85 | 33.71 | 33.75 | 3,748 | +0.23(+0.69%) |
Feb 16, 2024 | 33.52 | 0 | +0.12(+0.36%) | |||
Feb 15, 2024 | 33.30 | 33.41 | 33.30 | 33.40 | 2,297 | +0.31(+0.94%) |
Feb 14, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 111 | +0.22(+0.67%) |
Feb 13, 2024 | 32.81 | 32.87 | 32.81 | 32.87 | 412 | -0.35(-1.05%) |
Feb 12, 2024 | 33.11 | 33.22 | 33.11 | 33.22 | 3,823 | +0.02(+0.06%) |
Feb 09, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 149 | +0.15(+0.45%) |
Feb 08, 2024 | 33.10 | 33.10 | 33.04 | 33.05 | 2,771 | -0.12(-0.36%) |
Feb 07, 2024 | 33.18 | 33.18 | 33.07 | 33.17 | 2,765 | -0.11(-0.33%) |
Feb 06, 2024 | 33.17 | 33.28 | 33.14 | 33.28 | 3,740 | +0.13(+0.39%) |
Feb 05, 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 405 | +0.05(+0.15%) |
Feb 02, 2024 | 33.14 | 33.14 | 33.10 | 33.10 | 1,287 | -0.10(-0.30%) |
Feb 01, 2024 | 33.20 | 33.20 | 33.12 | 33.20 | 703 | +0.12(+0.36%) |
Jan 31, 2024 | 33.14 | 33.23 | 33.08 | 33.08 | 2,891 | -0.12(-0.36%) |
Jan 30, 2024 | 33.18 | 33.20 | 33.18 | 33.20 | 2,405 | -0.05(-0.15%) |
Jan 29, 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 1,338 | -0.01(-0.03%) |
Jan 26, 2024 | 33.12 | 33.27 | 33.12 | 33.26 | 2,487 | +0.39(+1.19%) |
Jan 25, 2024 | 32.93 | 32.93 | 32.87 | 32.87 | 2,785 | -0.13(-0.39%) |
Jan 24, 2024 | 32.83 | 33.01 | 32.83 | 33.00 | 3,944 | +0.54(+1.66%) |
Jan 23, 2024 | 32.39 | 32.49 | 32.39 | 32.46 | 3,295 | -0.13(-0.40%) |
Jan 22, 2024 | 32.55 | 32.59 | 32.55 | 32.59 | 730 | +0.27(+0.84%) |
Jan 19, 2024 | 32.33 | 32.35 | 32.30 | 32.32 | 1,798 | -0.14(-0.43%) |
Jan 18, 2024 | 32.48 | 32.50 | 32.44 | 32.46 | 1,411 | +0.14(+0.43%) |
Jan 17, 2024 | 32.35 | 32.35 | 32.14 | 32.32 | 9,488 | -0.18(-0.55%) |
Jan 16, 2024 | 32.71 | 32.71 | 32.50 | 32.50 | 2,369 | -0.27(-0.82%) |
Jan 15, 2024 | 32.94 | 32.94 | 32.77 | 32.77 | 2,327 | -0.19(-0.58%) |
Jan 12, 2024 | 32.93 | 32.98 | 32.86 | 32.96 | 1,236 | +0.09(+0.27%) |
Jan 11, 2024 | 32.95 | 32.96 | 32.76 | 32.87 | 908 | -0.02(-0.06%) |
Jan 10, 2024 | 32.74 | 32.91 | 32.74 | 32.89 | 1,458 | +0.09(+0.27%) |
Jan 09, 2024 | 32.84 | 32.91 | 32.80 | 32.80 | 567 | -0.15(-0.46%) |
Jan 08, 2024 | 32.94 | 32.95 | 32.94 | 32.95 | 844 | +0.25(+0.76%) |
Jan 05, 2024 | 32.65 | 32.75 | 32.65 | 32.70 | 1,084 | -0.05(-0.15%) |
Jan 04, 2024 | 32.56 | 32.88 | 32.56 | 32.75 | 1,753 | +0.20(+0.61%) |
Jan 03, 2024 | 32.42 | 32.61 | 32.42 | 32.55 | 870 | -0.27(-0.82%) |
Jan 02, 2024 | 32.73 | 32.82 | 32.73 | 32.82 | 764 | -0.14(-0.42%) |
Dec 29, 2023 | 32.96 | 0 | -0.06(-0.18%) | |||
Dec 28, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 239 | -0.23(-0.69%) |
Dec 27, 2023 | 33.15 | 33.25 | 33.15 | 33.25 | 1,962 | +0.29(+0.88%) |
Dec 22, 2023 | 32.96 | 0 | -0.09(-0.27%) | |||
Dec 21, 2023 | 32.98 | 33.05 | 32.92 | 33.05 | 5,065 | -0.06(-0.18%) |
Dec 20, 2023 | 33.03 | 33.11 | 33.03 | 33.11 | 1,681 | -0.01(-0.03%) |
Dec 19, 2023 | 32.93 | 33.12 | 32.93 | 33.12 | 3,298 | +0.20(+0.61%) |
Dec 18, 2023 | 32.84 | 32.92 | 32.84 | 32.92 | 3,770 | +0.00(+0.00%) |
Dec 15, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 251 | -0.33(-0.99%) |
Dec 14, 2023 | 33.16 | 33.25 | 33.16 | 33.25 | 4,197 | +0.22(+0.67%) |
Dec 13, 2023 | 32.80 | 33.03 | 32.69 | 33.03 | 7,257 | +0.29(+0.89%) |
Dec 12, 2023 | 32.69 | 32.76 | 32.69 | 32.74 | 5,602 | +0.09(+0.28%) |
Dec 11, 2023 | 32.59 | 32.69 | 32.58 | 32.65 | 1,822 | +0.05(+0.15%) |
Dec 08, 2023 | 32.55 | 32.61 | 32.55 | 32.60 | 5,806 | +0.07(+0.22%) |
Dec 07, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 176 | +0.15(+0.46%) |
Dec 06, 2023 | 32.49 | 32.51 | 32.38 | 32.38 | 2,592 | +0.06(+0.19%) |
Dec 05, 2023 | 32.30 | 32.34 | 32.30 | 32.32 | 1,461 | +0.02(+0.06%) |
Dec 04, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 1,250 | -0.06(-0.19%) |