Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 34.04 | 34.10 | 33.55 | 33.77 | 165,356 | -0.33(-0.97%) |
Jun 03, 2024 | 33.74 | 34.25 | 33.56 | 34.10 | 270,193 | +0.55(+1.64%) |
May 31, 2024 | 33.42 | 33.88 | 33.34 | 33.55 | 129,514 | +0.23(+0.69%) |
May 30, 2024 | 33.01 | 33.42 | 33.01 | 33.32 | 207,360 | +0.46(+1.40%) |
May 29, 2024 | 33.00 | 33.26 | 32.75 | 32.86 | 151,241 | -0.64(-1.91%) |
May 28, 2024 | 33.77 | 34.10 | 33.25 | 33.50 | 182,914 | -0.24(-0.71%) |
May 24, 2024 | 33.59 | 34.00 | 33.53 | 33.74 | 119,297 | +0.37(+1.11%) |
May 23, 2024 | 34.22 | 34.54 | 33.33 | 33.37 | 354,752 | -0.69(-2.03%) |
May 22, 2024 | 33.97 | 34.71 | 33.59 | 34.06 | 414,226 | +0.09(+0.26%) |
May 21, 2024 | 33.78 | 34.36 | 33.78 | 33.97 | 296,844 | +0.06(+0.18%) |
May 20, 2024 | 33.85 | 34.11 | 33.68 | 33.91 | 201,609 | +0.06(+0.18%) |
May 17, 2024 | 34.00 | 34.17 | 33.70 | 33.85 | 187,283 | -0.11(-0.32%) |
May 16, 2024 | 34.20 | 34.52 | 33.95 | 33.96 | 297,182 | -0.22(-0.64%) |
May 15, 2024 | 33.72 | 34.23 | 33.57 | 34.18 | 365,699 | +0.66(+1.97%) |
May 14, 2024 | 32.87 | 33.69 | 32.79 | 33.52 | 254,194 | +0.87(+2.66%) |
May 13, 2024 | 32.58 | 33.04 | 32.58 | 32.65 | 197,230 | +0.07(+0.21%) |
May 10, 2024 | 33.11 | 33.13 | 32.58 | 32.58 | 239,560 | -0.43(-1.30%) |
May 09, 2024 | 32.36 | 33.07 | 32.26 | 33.01 | 190,247 | +0.67(+2.07%) |
May 08, 2024 | 32.37 | 32.64 | 32.22 | 32.34 | 194,429 | -0.31(-0.95%) |
May 07, 2024 | 33.00 | 33.00 | 32.31 | 32.65 | 282,050 | -0.48(-1.45%) |
May 06, 2024 | 33.29 | 33.40 | 32.80 | 33.13 | 269,090 | -0.03(-0.09%) |
May 03, 2024 | 32.82 | 33.70 | 32.70 | 33.16 | 244,564 | +0.61(+1.87%) |
May 02, 2024 | 32.67 | 32.76 | 31.85 | 32.55 | 324,943 | +0.17(+0.51%) |
May 01, 2024 | 32.81 | 32.97 | 31.99 | 32.38 | 364,144 | -0.37(-1.13%) |
Apr 30, 2024 | 33.25 | 33.43 | 32.20 | 32.76 | 445,355 | -0.60(-1.79%) |
Apr 29, 2024 | 32.62 | 33.40 | 32.53 | 33.35 | 400,033 | +0.53(+1.61%) |
Apr 26, 2024 | 32.76 | 33.43 | 32.08 | 32.82 | 622,978 | -0.15(-0.44%) |
Apr 25, 2024 | 32.67 | 33.19 | 31.82 | 32.97 | 419,348 | +0.19(+0.57%) |
Apr 24, 2024 | 32.72 | 33.41 | 32.62 | 32.78 | 326,472 | +0.02(+0.06%) |
Apr 23, 2024 | 33.01 | 33.06 | 32.50 | 32.77 | 433,490 | -0.15(-0.45%) |
Apr 22, 2024 | 32.36 | 32.99 | 32.28 | 32.91 | 229,330 | +0.61(+1.88%) |
Apr 19, 2024 | 31.75 | 32.65 | 31.75 | 32.31 | 211,592 | +0.55(+1.72%) |
Apr 18, 2024 | 31.93 | 32.22 | 31.61 | 31.76 | 151,762 | +0.02(+0.06%) |
Apr 17, 2024 | 32.21 | 32.59 | 31.60 | 31.74 | 205,960 | -0.23(-0.70%) |
Apr 16, 2024 | 31.69 | 32.51 | 31.62 | 31.96 | 337,034 | +0.21(+0.65%) |
Apr 15, 2024 | 32.15 | 32.64 | 31.58 | 31.76 | 322,563 | -0.67(-2.05%) |
Apr 12, 2024 | 32.28 | 32.78 | 32.02 | 32.42 | 298,803 | +0.06(+0.18%) |
Apr 11, 2024 | 32.77 | 32.96 | 32.08 | 32.36 | 317,729 | -0.17(-0.51%) |
Apr 10, 2024 | 33.27 | 33.52 | 32.38 | 32.53 | 380,020 | -1.18(-3.51%) |
Apr 09, 2024 | 34.22 | 34.33 | 33.35 | 33.71 | 216,159 | -0.50(-1.46%) |
Apr 08, 2024 | 33.55 | 34.26 | 33.46 | 34.21 | 689,277 | +0.67(+1.98%) |
Apr 05, 2024 | 33.37 | 33.90 | 33.27 | 33.55 | 217,718 | +0.25(+0.76%) |
Apr 04, 2024 | 33.50 | 33.88 | 33.15 | 33.29 | 462,394 | -0.67(-1.96%) |
Apr 03, 2024 | 33.43 | 34.16 | 33.27 | 33.96 | 396,325 | +0.11(+0.32%) |
Apr 02, 2024 | 33.50 | 34.11 | 33.35 | 33.85 | 395,770 | +0.19(+0.55%) |
Apr 01, 2024 | 33.98 | 34.15 | 33.58 | 33.66 | 233,258 | -0.31(-0.92%) |
Mar 28, 2024 | 34.04 | 34.55 | 33.95 | 33.98 | 235,418 | -0.01(-0.03%) |
Mar 27, 2024 | 33.46 | 34.13 | 33.46 | 33.99 | 358,745 | +0.54(+1.61%) |
Mar 26, 2024 | 33.24 | 33.64 | 33.10 | 33.45 | 264,959 | +0.43(+1.30%) |
Mar 25, 2024 | 33.09 | 33.24 | 32.63 | 33.02 | 201,068 | -0.08(-0.24%) |
Mar 22, 2024 | 33.88 | 33.88 | 32.86 | 33.10 | 246,691 | -0.78(-2.31%) |
Mar 21, 2024 | 33.74 | 34.65 | 33.48 | 33.88 | 386,307 | +0.16(+0.46%) |
Mar 20, 2024 | 32.88 | 33.84 | 32.64 | 33.72 | 366,102 | +0.82(+2.50%) |
Mar 19, 2024 | 32.58 | 33.19 | 32.52 | 32.90 | 358,312 | +0.16(+0.48%) |
Mar 18, 2024 | 32.64 | 33.03 | 32.47 | 32.75 | 187,353 | +0.19(+0.57%) |
Mar 15, 2024 | 32.81 | 33.23 | 32.40 | 32.56 | 247,725 | -0.08(-0.24%) |
Mar 14, 2024 | 33.39 | 33.47 | 32.33 | 32.64 | 470,114 | -0.71(-2.14%) |
Mar 13, 2024 | 33.00 | 33.59 | 32.92 | 33.35 | 370,200 | +0.18(+0.53%) |
Mar 12, 2024 | 33.06 | 33.40 | 32.94 | 33.18 | 441,105 | +0.29(+0.89%) |
Mar 11, 2024 | 33.11 | 33.20 | 32.80 | 32.88 | 204,173 | -0.21(-0.62%) |
Mar 08, 2024 | 33.37 | 33.38 | 32.66 | 33.09 | 365,646 | -0.17(-0.50%) |
Mar 07, 2024 | 32.68 | 33.36 | 32.19 | 33.25 | 442,751 | +0.16(+0.47%) |
Mar 06, 2024 | 32.86 | 33.14 | 32.49 | 33.10 | 313,877 | +0.22(+0.68%) |
Mar 05, 2024 | 32.27 | 32.93 | 32.17 | 32.87 | 298,788 | +0.67(+2.07%) |
Mar 04, 2024 | 31.88 | 32.57 | 31.88 | 32.21 | 330,835 | +0.34(+1.07%) |
Mar 01, 2024 | 31.06 | 32.05 | 30.69 | 31.87 | 541,154 | +0.79(+2.55%) |
Feb 29, 2024 | 32.47 | 32.47 | 31.06 | 31.07 | 765,440 | -1.38(-4.25%) |
Feb 28, 2024 | 32.85 | 33.20 | 32.45 | 32.45 | 262,901 | -0.56(-1.69%) |
Feb 27, 2024 | 32.77 | 33.25 | 32.67 | 33.01 | 238,458 | +0.23(+0.72%) |
Feb 26, 2024 | 33.35 | 33.37 | 32.50 | 32.77 | 226,224 | -0.43(-1.30%) |
Feb 23, 2024 | 32.85 | 33.43 | 32.69 | 33.21 | 583,768 | +0.36(+1.10%) |
Feb 22, 2024 | 32.15 | 32.98 | 31.90 | 32.84 | 458,237 | +1.01(+3.16%) |
Feb 21, 2024 | 31.72 | 32.14 | 31.62 | 31.84 | 134,978 | -0.04(-0.12%) |
Feb 20, 2024 | 31.98 | 32.67 | 31.83 | 31.88 | 265,728 | -0.02(-0.06%) |
Feb 16, 2024 | 32.08 | 32.50 | 31.89 | 31.89 | 290,927 | -0.32(-1.00%) |
Feb 15, 2024 | 32.39 | 32.70 | 32.14 | 32.22 | 393,717 | +0.14(+0.45%) |
Feb 14, 2024 | 32.12 | 32.41 | 31.68 | 32.07 | 452,512 | +0.11(+0.36%) |
Feb 13, 2024 | 31.75 | 32.57 | 31.75 | 31.96 | 519,337 | -0.69(-2.11%) |
Feb 12, 2024 | 31.88 | 32.94 | 31.88 | 32.65 | 450,861 | +0.91(+2.86%) |
Feb 09, 2024 | 31.48 | 32.01 | 31.40 | 31.74 | 302,696 | +0.30(+0.94%) |
Feb 08, 2024 | 31.68 | 32.00 | 31.15 | 31.44 | 446,034 | -0.24(-0.75%) |
Feb 07, 2024 | 32.58 | 33.21 | 30.83 | 31.68 | 881,265 | +0.19(+0.61%) |
Feb 06, 2024 | 32.10 | 32.53 | 31.41 | 31.49 | 535,361 | -0.54(-1.70%) |
Feb 05, 2024 | 31.78 | 32.39 | 31.54 | 32.04 | 344,287 | +0.11(+0.33%) |
Feb 02, 2024 | 32.15 | 32.34 | 31.66 | 31.93 | 291,051 | -0.30(-0.92%) |
Feb 01, 2024 | 32.54 | 32.73 | 31.78 | 32.23 | 298,808 | +0.16(+0.51%) |
Jan 31, 2024 | 32.34 | 32.34 | 31.80 | 32.06 | 263,500 | -0.39(-1.21%) |
Jan 30, 2024 | 31.91 | 32.61 | 31.83 | 32.46 | 343,528 | +0.61(+1.92%) |
Jan 29, 2024 | 32.26 | 32.35 | 31.46 | 31.84 | 483,878 | -0.41(-1.27%) |
Jan 26, 2024 | 32.74 | 32.94 | 32.15 | 32.26 | 304,161 | -0.25(-0.76%) |
Jan 25, 2024 | 32.44 | 32.81 | 32.06 | 32.50 | 267,435 | +0.25(+0.77%) |
Jan 24, 2024 | 32.34 | 32.89 | 32.11 | 32.26 | 456,544 | +0.25(+0.78%) |
Jan 23, 2024 | 31.97 | 32.33 | 31.80 | 32.01 | 279,871 | -0.15(-0.48%) |
Jan 22, 2024 | 32.12 | 32.49 | 31.90 | 32.16 | 357,696 | +0.08(+0.24%) |
Jan 19, 2024 | 31.32 | 32.12 | 31.11 | 32.08 | 240,478 | +0.68(+2.16%) |
Jan 18, 2024 | 31.22 | 31.50 | 30.97 | 31.41 | 219,657 | +0.32(+1.01%) |
Jan 17, 2024 | 30.97 | 31.47 | 30.58 | 31.09 | 350,238 | -0.39(-1.24%) |
Jan 16, 2024 | 31.39 | 31.83 | 31.31 | 31.48 | 294,908 | -0.24(-0.75%) |
Jan 12, 2024 | 31.54 | 31.81 | 31.34 | 31.72 | 422,976 | +0.33(+1.07%) |
Jan 11, 2024 | 30.58 | 31.83 | 30.54 | 31.39 | 526,481 | +0.96(+3.14%) |
Jan 10, 2024 | 30.21 | 30.44 | 30.01 | 30.43 | 211,173 | +0.28(+0.92%) |
Jan 09, 2024 | 29.91 | 30.34 | 29.85 | 30.15 | 510,714 | +0.29(+0.96%) |
Jan 08, 2024 | 29.82 | 30.13 | 29.46 | 29.87 | 486,423 | +0.14(+0.48%) |
Jan 05, 2024 | 29.97 | 30.04 | 29.36 | 29.72 | 250,027 | +0.05(+0.16%) |
Jan 04, 2024 | 29.41 | 29.99 | 29.32 | 29.68 | 359,442 | +0.65(+2.24%) |
Jan 03, 2024 | 29.06 | 29.35 | 28.77 | 29.03 | 249,718 | -0.36(-1.24%) |