Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.32 | 31.34 | 31.26 | 31.29 | 2,850 | +0.01(+0.02%) |
May 16, 2024 | 31.43 | 31.47 | 31.28 | 31.28 | 9,337 | -0.17(-0.53%) |
May 15, 2024 | 31.23 | 31.45 | 31.23 | 31.45 | 10,278 | +0.47(+1.50%) |
May 14, 2024 | 30.74 | 31.00 | 30.74 | 30.98 | 2,899 | +0.26(+0.86%) |
May 13, 2024 | 30.91 | 30.95 | 30.72 | 30.72 | 2,970 | -0.06(-0.18%) |
May 10, 2024 | 30.92 | 30.92 | 30.74 | 30.78 | 3,368 | -0.04(-0.15%) |
May 09, 2024 | 30.63 | 30.82 | 30.63 | 30.82 | 5,643 | +0.14(+0.46%) |
May 08, 2024 | 30.61 | 30.68 | 30.56 | 30.68 | 8,497 | +0.07(+0.24%) |
May 07, 2024 | 30.64 | 30.75 | 30.56 | 30.61 | 9,740 | -0.09(-0.31%) |
May 06, 2024 | 30.58 | 30.70 | 30.53 | 30.70 | 68,417 | +0.46(+1.54%) |
May 03, 2024 | 30.28 | 30.28 | 30.14 | 30.24 | 4,931 | +0.27(+0.89%) |
May 02, 2024 | 29.81 | 30.04 | 29.75 | 29.97 | 16,514 | +0.20(+0.68%) |
May 01, 2024 | 29.83 | 30.09 | 29.72 | 29.77 | 32,287 | -0.09(-0.30%) |
Apr 30, 2024 | 30.01 | 30.02 | 29.86 | 29.86 | 3,986 | -0.36(-1.20%) |
Apr 29, 2024 | 30.11 | 30.25 | 30.11 | 30.22 | 9,648 | +0.17(+0.56%) |
Apr 26, 2024 | 30.10 | 30.13 | 30.04 | 30.05 | 2,164 | -0.02(-0.06%) |
Apr 25, 2024 | 29.82 | 30.07 | 29.82 | 30.07 | 2,588 | -0.08(-0.27%) |
Apr 24, 2024 | 30.06 | 30.16 | 30.01 | 30.15 | 5,302 | +0.02(+0.06%) |
Apr 23, 2024 | 30.11 | 30.20 | 30.10 | 30.13 | 3,495 | +0.14(+0.48%) |
Apr 22, 2024 | 29.85 | 29.99 | 29.84 | 29.99 | 2,243 | +0.26(+0.87%) |
Apr 19, 2024 | 29.56 | 29.74 | 29.56 | 29.73 | 3,990 | +0.17(+0.59%) |
Apr 18, 2024 | 29.56 | 29.63 | 29.47 | 29.56 | 4,081 | +0.06(+0.20%) |
Apr 17, 2024 | 29.54 | 29.63 | 29.42 | 29.50 | 4,426 | +0.01(+0.04%) |
Apr 16, 2024 | 29.57 | 29.57 | 29.42 | 29.48 | 4,815 | -0.11(-0.37%) |
Apr 15, 2024 | 29.95 | 29.95 | 29.59 | 29.59 | 8,299 | -0.19(-0.63%) |
Apr 12, 2024 | 30.10 | 30.10 | 29.76 | 29.78 | 6,574 | -0.50(-1.65%) |
Apr 11, 2024 | 30.25 | 30.35 | 30.08 | 30.28 | 2,221 | -0.08(-0.26%) |
Apr 10, 2024 | 30.39 | 30.43 | 30.24 | 30.36 | 13,237 | -0.39(-1.27%) |
Apr 09, 2024 | 30.71 | 30.75 | 30.58 | 30.75 | 31,252 | +0.11(+0.37%) |
Apr 08, 2024 | 30.54 | 30.73 | 30.54 | 30.64 | 6,184 | +0.13(+0.43%) |
Apr 05, 2024 | 30.35 | 30.59 | 30.35 | 30.51 | 6,887 | +0.10(+0.33%) |
Apr 04, 2024 | 30.89 | 30.93 | 30.41 | 30.41 | 2,005 | -0.29(-0.94%) |
Apr 03, 2024 | 30.45 | 30.85 | 30.45 | 30.70 | 12,452 | +0.12(+0.39%) |
Apr 02, 2024 | 30.40 | 30.58 | 30.40 | 30.58 | 35,765 | -0.39(-1.26%) |
Apr 01, 2024 | 31.07 | 31.10 | 30.86 | 30.97 | 13,650 | -0.10(-0.32%) |
Mar 28, 2024 | 31.02 | 31.07 | 31.00 | 31.07 | 3,404 | +0.02(+0.06%) |
Mar 27, 2024 | 31.22 | 31.22 | 30.81 | 31.05 | 9,218 | +0.10(+0.32%) |
Mar 26, 2024 | 31.14 | 31.14 | 30.95 | 30.95 | 11,479 | -0.02(-0.06%) |
Mar 25, 2024 | 30.92 | 31.07 | 30.92 | 30.97 | 4,288 | -0.01(-0.03%) |
Mar 22, 2024 | 31.01 | 31.04 | 30.88 | 30.98 | 2,329 | -0.12(-0.40%) |
Mar 21, 2024 | 30.96 | 31.22 | 30.96 | 31.10 | 6,670 | +0.35(+1.14%) |
Mar 20, 2024 | 30.35 | 30.75 | 30.35 | 30.75 | 22,195 | +0.38(+1.25%) |
Mar 19, 2024 | 30.07 | 30.41 | 30.06 | 30.37 | 11,462 | +0.07(+0.23%) |
Mar 18, 2024 | 30.40 | 30.59 | 30.30 | 30.30 | 2,994 | +0.07(+0.23%) |
Mar 15, 2024 | 30.33 | 30.46 | 30.23 | 30.23 | 17,431 | -0.24(-0.78%) |
Mar 14, 2024 | 30.62 | 30.62 | 30.45 | 30.47 | 8,810 | -0.39(-1.27%) |
Mar 13, 2024 | 30.93 | 30.98 | 30.83 | 30.86 | 10,314 | -0.16(-0.50%) |
Mar 12, 2024 | 30.57 | 31.02 | 30.56 | 31.02 | 33,204 | +0.44(+1.43%) |
Mar 11, 2024 | 30.55 | 30.59 | 30.45 | 30.58 | 11,745 | -0.20(-0.66%) |
Mar 08, 2024 | 31.30 | 31.37 | 30.78 | 30.78 | 8,742 | -0.36(-1.15%) |
Mar 07, 2024 | 30.92 | 31.15 | 30.92 | 31.14 | 24,593 | +0.40(+1.30%) |
Mar 06, 2024 | 30.62 | 30.91 | 30.62 | 30.74 | 5,268 | +0.37(+1.22%) |
Mar 05, 2024 | 30.42 | 30.47 | 30.17 | 30.37 | 13,075 | -0.16(-0.52%) |
Mar 04, 2024 | 30.38 | 30.75 | 30.38 | 30.53 | 14,475 | +0.23(+0.76%) |
Mar 01, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 27,317 | +0.35(+1.17%) |
Feb 29, 2024 | 29.79 | 29.95 | 29.77 | 29.95 | 10,098 | +0.29(+0.99%) |
Feb 28, 2024 | 29.64 | 29.74 | 29.64 | 29.66 | 7,805 | -0.08(-0.26%) |
Feb 27, 2024 | 29.71 | 29.76 | 29.68 | 29.74 | 6,475 | +0.14(+0.46%) |
Feb 26, 2024 | 29.69 | 29.77 | 29.60 | 29.60 | 11,383 | -0.06(-0.21%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.58 | 29.66 | 11,762 | -0.05(-0.16%) |
Feb 22, 2024 | 29.40 | 29.79 | 29.40 | 29.71 | 4,970 | +0.90(+3.12%) |
Feb 21, 2024 | 28.82 | 28.88 | 28.69 | 28.81 | 8,586 | -0.16(-0.55%) |
Feb 20, 2024 | 29.03 | 29.06 | 28.86 | 28.97 | 9,044 | -0.29(-0.98%) |
Feb 16, 2024 | 29.50 | 29.52 | 29.26 | 29.26 | 4,613 | -0.34(-1.16%) |
Feb 15, 2024 | 29.41 | 29.62 | 29.41 | 29.60 | 9,354 | +0.30(+1.02%) |
Feb 14, 2024 | 29.05 | 29.30 | 29.02 | 29.30 | 5,959 | +0.47(+1.63%) |
Feb 13, 2024 | 28.71 | 28.88 | 28.60 | 28.83 | 6,351 | -0.39(-1.32%) |
Feb 12, 2024 | 29.06 | 29.37 | 29.06 | 29.22 | 14,331 | +0.12(+0.40%) |
Feb 09, 2024 | 29.00 | 29.12 | 28.98 | 29.10 | 13,944 | +0.17(+0.59%) |
Feb 08, 2024 | 28.83 | 28.97 | 28.80 | 28.93 | 20,147 | +0.16(+0.56%) |
Feb 07, 2024 | 28.60 | 28.84 | 28.56 | 28.77 | 6,360 | +0.26(+0.91%) |
Feb 06, 2024 | 28.49 | 28.51 | 28.34 | 28.51 | 18,978 | +0.14(+0.49%) |
Feb 05, 2024 | 28.35 | 28.47 | 28.19 | 28.37 | 12,343 | -0.12(-0.42%) |
Feb 02, 2024 | 28.16 | 28.56 | 28.16 | 28.49 | 20,549 | +0.36(+1.28%) |
Feb 01, 2024 | 27.85 | 28.14 | 27.69 | 28.13 | 42,014 | +0.32(+1.15%) |
Jan 31, 2024 | 28.03 | 28.29 | 27.81 | 27.81 | 12,529 | -0.42(-1.49%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.18 | 28.23 | 16,886 | +0.00(+0.00%) |
Jan 29, 2024 | 28.01 | 28.23 | 27.94 | 28.23 | 6,883 | +0.37(+1.33%) |
Jan 26, 2024 | 27.88 | 28.00 | 27.84 | 27.86 | 10,383 | -0.10(-0.36%) |
Jan 25, 2024 | 27.90 | 27.96 | 27.86 | 27.96 | 7,680 | +0.18(+0.63%) |
Jan 24, 2024 | 28.04 | 28.04 | 27.77 | 27.79 | 6,284 | +0.04(+0.13%) |
Jan 23, 2024 | 27.82 | 27.82 | 27.65 | 27.75 | 7,241 | -0.01(-0.04%) |
Jan 22, 2024 | 27.72 | 27.89 | 27.71 | 27.76 | 7,475 | +0.27(+0.98%) |
Jan 19, 2024 | 27.05 | 27.54 | 27.05 | 27.49 | 23,013 | +0.51(+1.89%) |
Jan 18, 2024 | 26.93 | 27.01 | 26.71 | 26.98 | 27,666 | +0.19(+0.71%) |
Jan 17, 2024 | 26.71 | 26.81 | 26.68 | 26.79 | 15,695 | -0.17(-0.63%) |
Jan 16, 2024 | 26.97 | 27.13 | 26.88 | 26.96 | 59,867 | -0.15(-0.55%) |
Jan 12, 2024 | 27.30 | 27.39 | 27.07 | 27.11 | 13,065 | -0.16(-0.59%) |
Jan 11, 2024 | 27.35 | 27.37 | 26.97 | 27.27 | 5,890 | -0.06(-0.22%) |
Jan 10, 2024 | 27.26 | 27.39 | 27.17 | 27.33 | 22,733 | +0.10(+0.37%) |
Jan 09, 2024 | 27.17 | 27.30 | 27.15 | 27.23 | 17,634 | -0.09(-0.33%) |
Jan 08, 2024 | 26.92 | 27.32 | 26.92 | 27.32 | 13,425 | +0.47(+1.75%) |
Jan 05, 2024 | 26.65 | 26.99 | 26.65 | 26.85 | 2,615 | +0.11(+0.42%) |
Jan 04, 2024 | 26.71 | 26.93 | 26.71 | 26.74 | 19,054 | +0.06(+0.21%) |
Jan 03, 2024 | 26.86 | 26.95 | 26.68 | 26.68 | 22,703 | -0.54(-1.99%) |