Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.43 | 34.67 | 34.16 | 34.67 | 69,281 | +0.50(+1.45%) |
May 30, 2024 | 33.99 | 34.27 | 33.99 | 34.17 | 7,121 | +0.36(+1.08%) |
May 29, 2024 | 34.20 | 34.20 | 33.77 | 33.81 | 26,207 | -0.72(-2.08%) |
May 28, 2024 | 34.56 | 34.65 | 34.45 | 34.53 | 11,841 | -0.08(-0.23%) |
May 24, 2024 | 34.53 | 34.70 | 34.53 | 34.61 | 8,496 | +0.31(+0.90%) |
May 23, 2024 | 34.77 | 34.77 | 34.14 | 34.30 | 23,786 | -0.25(-0.72%) |
May 22, 2024 | 34.64 | 34.81 | 34.49 | 34.55 | 11,362 | -0.29(-0.82%) |
May 21, 2024 | 34.87 | 34.97 | 34.72 | 34.84 | 9,750 | -0.14(-0.41%) |
May 20, 2024 | 34.92 | 35.06 | 34.91 | 34.98 | 7,281 | +0.07(+0.20%) |
May 17, 2024 | 34.82 | 34.91 | 34.77 | 34.91 | 5,865 | +0.24(+0.70%) |
May 16, 2024 | 34.58 | 34.72 | 34.58 | 34.67 | 7,507 | +0.03(+0.10%) |
May 15, 2024 | 34.51 | 34.71 | 34.49 | 34.64 | 37,741 | +0.17(+0.49%) |
May 14, 2024 | 34.63 | 34.63 | 34.36 | 34.47 | 10,599 | -0.01(-0.03%) |
May 13, 2024 | 34.68 | 34.72 | 34.42 | 34.48 | 5,563 | -0.12(-0.36%) |
May 10, 2024 | 34.82 | 34.85 | 34.56 | 34.60 | 12,536 | -0.05(-0.14%) |
May 09, 2024 | 34.64 | 34.73 | 34.63 | 34.65 | 5,810 | +0.31(+0.91%) |
May 08, 2024 | 34.10 | 34.34 | 34.10 | 34.34 | 11,526 | -0.13(-0.39%) |
May 07, 2024 | 34.66 | 34.66 | 34.35 | 34.47 | 13,956 | -0.07(-0.20%) |
May 06, 2024 | 34.34 | 34.59 | 34.24 | 34.54 | 10,637 | +0.51(+1.51%) |
May 03, 2024 | 33.91 | 34.03 | 33.88 | 34.03 | 7,673 | +0.19(+0.56%) |
May 02, 2024 | 33.74 | 33.90 | 33.58 | 33.84 | 13,076 | +0.36(+1.08%) |
May 01, 2024 | 33.50 | 33.85 | 33.30 | 33.48 | 22,283 | +0.00(+0.01%) |
Apr 30, 2024 | 33.77 | 33.77 | 33.48 | 33.48 | 17,792 | -0.59(-1.74%) |
Apr 29, 2024 | 34.15 | 34.19 | 33.98 | 34.07 | 16,534 | +0.00(+0.00%) |
Apr 26, 2024 | 34.04 | 34.11 | 33.91 | 34.07 | 11,448 | +0.15(+0.44%) |
Apr 25, 2024 | 33.52 | 34.02 | 33.48 | 33.92 | 12,027 | +0.05(+0.15%) |
Apr 24, 2024 | 34.07 | 34.07 | 33.69 | 33.87 | 11,947 | -0.27(-0.79%) |
Apr 23, 2024 | 33.91 | 34.24 | 33.86 | 34.14 | 22,929 | +0.29(+0.86%) |
Apr 22, 2024 | 33.77 | 33.99 | 33.62 | 33.85 | 7,940 | +0.19(+0.56%) |
Apr 19, 2024 | 33.47 | 33.73 | 33.47 | 33.66 | 10,193 | +0.28(+0.84%) |
Apr 18, 2024 | 33.42 | 33.61 | 33.22 | 33.38 | 7,914 | +0.09(+0.27%) |
Apr 17, 2024 | 33.30 | 33.49 | 33.06 | 33.29 | 12,528 | +0.09(+0.27%) |
Apr 16, 2024 | 33.27 | 33.31 | 33.00 | 33.20 | 12,309 | -0.19(-0.57%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.34 | 33.39 | 16,761 | -0.25(-0.74%) |
Apr 12, 2024 | 34.20 | 34.22 | 33.58 | 33.64 | 17,925 | -0.58(-1.69%) |
Apr 11, 2024 | 34.43 | 34.43 | 33.98 | 34.22 | 22,818 | -0.12(-0.35%) |
Apr 10, 2024 | 34.35 | 34.52 | 34.26 | 34.34 | 10,195 | -0.53(-1.52%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.57 | 34.87 | 8,400 | +0.13(+0.37%) |
Apr 08, 2024 | 34.77 | 34.79 | 34.58 | 34.74 | 9,292 | -0.02(-0.06%) |
Apr 05, 2024 | 34.45 | 34.83 | 34.34 | 34.76 | 10,835 | +0.24(+0.70%) |
Apr 04, 2024 | 34.93 | 34.93 | 34.41 | 34.52 | 15,002 | -0.06(-0.17%) |
Apr 03, 2024 | 34.52 | 34.75 | 34.52 | 34.58 | 13,192 | +0.12(+0.35%) |
Apr 02, 2024 | 34.52 | 34.53 | 34.36 | 34.46 | 25,702 | -0.19(-0.55%) |
Apr 01, 2024 | 34.74 | 35.67 | 34.53 | 34.65 | 42,132 | -0.04(-0.12%) |
Mar 28, 2024 | 34.64 | 34.76 | 34.59 | 34.69 | 31,997 | +0.12(+0.35%) |
Mar 27, 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 5,756 | +0.36(+1.05%) |
Mar 26, 2024 | 34.44 | 34.44 | 34.18 | 34.21 | 14,676 | -0.03(-0.09%) |
Mar 25, 2024 | 34.27 | 34.46 | 34.24 | 34.24 | 13,993 | +0.02(+0.06%) |
Mar 22, 2024 | 34.51 | 34.56 | 34.22 | 34.22 | 52,480 | -0.36(-1.04%) |
Mar 21, 2024 | 34.77 | 34.81 | 34.58 | 34.58 | 13,044 | -0.04(-0.12%) |
Mar 20, 2024 | 34.15 | 34.64 | 34.15 | 34.62 | 7,350 | +0.46(+1.35%) |
Mar 19, 2024 | 34.10 | 34.28 | 34.09 | 34.16 | 10,769 | -0.03(-0.09%) |
Mar 18, 2024 | 34.44 | 34.44 | 34.14 | 34.19 | 13,622 | -0.03(-0.07%) |
Mar 15, 2024 | 34.30 | 34.37 | 34.16 | 34.22 | 30,746 | -0.03(-0.09%) |
Mar 14, 2024 | 34.55 | 34.55 | 34.14 | 34.25 | 19,908 | -0.37(-1.08%) |
Mar 13, 2024 | 34.50 | 34.67 | 34.50 | 34.62 | 45,475 | +0.30(+0.87%) |
Mar 12, 2024 | 34.19 | 34.33 | 34.17 | 34.32 | 111,292 | +0.12(+0.35%) |
Mar 11, 2024 | 33.96 | 34.23 | 33.96 | 34.20 | 28,701 | +0.11(+0.32%) |
Mar 08, 2024 | 34.34 | 34.44 | 34.05 | 34.09 | 61,194 | -0.14(-0.41%) |
Mar 07, 2024 | 34.10 | 34.30 | 34.10 | 34.23 | 10,265 | +0.42(+1.24%) |
Mar 06, 2024 | 33.93 | 33.97 | 33.74 | 33.81 | 17,990 | +0.27(+0.81%) |
Mar 05, 2024 | 33.55 | 33.69 | 33.50 | 33.54 | 8,515 | +0.03(+0.09%) |
Mar 04, 2024 | 33.56 | 33.66 | 33.50 | 33.51 | 22,972 | -0.12(-0.36%) |
Mar 01, 2024 | 33.51 | 33.75 | 33.49 | 33.63 | 20,224 | +0.20(+0.60%) |
Feb 29, 2024 | 33.40 | 33.43 | 33.24 | 33.43 | 17,632 | +0.30(+0.91%) |
Feb 28, 2024 | 33.07 | 33.28 | 33.07 | 33.13 | 34,691 | -0.22(-0.65%) |
Feb 27, 2024 | 33.34 | 33.44 | 33.22 | 33.35 | 14,314 | -0.12(-0.37%) |
Feb 26, 2024 | 33.57 | 33.60 | 33.40 | 33.47 | 115,164 | -0.13(-0.39%) |
Feb 23, 2024 | 33.49 | 33.62 | 33.44 | 33.60 | 21,500 | +0.19(+0.57%) |
Feb 22, 2024 | 33.34 | 33.47 | 33.30 | 33.41 | 26,070 | +0.31(+0.94%) |
Feb 21, 2024 | 33.03 | 33.13 | 32.98 | 33.10 | 30,669 | -0.06(-0.18%) |
Feb 20, 2024 | 33.35 | 33.35 | 33.12 | 33.16 | 47,505 | -0.10(-0.30%) |
Feb 16, 2024 | 33.22 | 33.45 | 33.22 | 33.26 | 34,025 | +0.01(+0.03%) |
Feb 15, 2024 | 32.81 | 33.30 | 32.77 | 33.25 | 24,579 | +0.68(+2.09%) |
Feb 14, 2024 | 32.33 | 32.57 | 32.14 | 32.57 | 93,466 | +0.62(+1.94%) |
Feb 13, 2024 | 32.47 | 32.52 | 31.75 | 31.95 | 137,090 | -1.06(-3.22%) |
Feb 12, 2024 | 32.90 | 33.18 | 32.89 | 33.01 | 28,940 | +0.07(+0.21%) |
Feb 09, 2024 | 32.81 | 32.95 | 32.72 | 32.94 | 22,970 | +0.15(+0.46%) |
Feb 08, 2024 | 32.79 | 32.84 | 32.60 | 32.79 | 29,358 | +0.06(+0.18%) |
Feb 07, 2024 | 32.74 | 32.80 | 32.61 | 32.73 | 31,188 | +0.08(+0.25%) |
Feb 06, 2024 | 32.51 | 32.70 | 32.45 | 32.65 | 15,697 | +0.27(+0.83%) |
Feb 05, 2024 | 32.67 | 32.67 | 32.35 | 32.38 | 46,433 | -0.48(-1.46%) |
Feb 02, 2024 | 32.93 | 32.96 | 32.68 | 32.86 | 246,701 | -0.22(-0.67%) |
Feb 01, 2024 | 33.08 | 33.15 | 32.86 | 33.08 | 21,211 | +0.15(+0.46%) |
Jan 31, 2024 | 33.33 | 33.41 | 32.89 | 32.93 | 41,022 | -0.41(-1.23%) |
Jan 30, 2024 | 33.12 | 33.35 | 33.00 | 33.34 | 121,287 | +0.07(+0.21%) |
Jan 29, 2024 | 32.95 | 33.27 | 32.81 | 33.27 | 23,174 | +0.25(+0.76%) |
Jan 26, 2024 | 33.03 | 33.03 | 32.85 | 33.02 | 30,583 | +0.12(+0.36%) |
Jan 25, 2024 | 32.85 | 32.90 | 32.68 | 32.90 | 50,532 | +0.25(+0.77%) |
Jan 24, 2024 | 33.08 | 33.08 | 32.61 | 32.65 | 104,831 | -0.11(-0.34%) |
Jan 23, 2024 | 32.67 | 32.77 | 32.59 | 32.76 | 39,712 | +0.16(+0.49%) |
Jan 22, 2024 | 32.67 | 32.78 | 32.51 | 32.60 | 29,509 | -0.10(-0.31%) |
Jan 19, 2024 | 32.30 | 32.70 | 32.16 | 32.70 | 83,545 | +0.43(+1.33%) |
Jan 18, 2024 | 32.24 | 32.27 | 32.06 | 32.27 | 33,135 | +0.15(+0.47%) |
Jan 17, 2024 | 32.12 | 32.18 | 31.90 | 32.12 | 83,027 | -0.41(-1.26%) |
Jan 16, 2024 | 32.49 | 32.63 | 32.37 | 32.53 | 27,822 | -0.27(-0.82%) |
Jan 12, 2024 | 33.15 | 33.15 | 32.73 | 32.80 | 41,781 | +0.01(+0.03%) |
Jan 11, 2024 | 33.03 | 33.03 | 32.48 | 32.79 | 31,761 | -0.20(-0.61%) |
Jan 10, 2024 | 32.98 | 33.07 | 32.92 | 32.99 | 385,828 | +0.05(+0.15%) |
Jan 09, 2024 | 33.08 | 33.08 | 32.79 | 32.94 | 44,264 | -0.27(-0.81%) |
Jan 08, 2024 | 32.85 | 33.21 | 32.84 | 33.21 | 14,705 | +0.21(+0.64%) |
Jan 05, 2024 | 32.88 | 33.23 | 32.82 | 33.00 | 43,079 | +0.11(+0.33%) |
Jan 04, 2024 | 32.83 | 33.05 | 32.76 | 32.89 | 62,648 | +0.08(+0.24%) |
Jan 03, 2024 | 32.73 | 32.92 | 32.62 | 32.81 | 32,552 | -0.11(-0.33%) |
Jan 02, 2024 | 32.94 | 33.04 | 32.84 | 32.92 | 88,147 | -0.32(-0.96%) |
Dec 29, 2023 | 33.27 | 33.33 | 33.16 | 33.24 | 22,340 | +0.00(+0.00%) |
Dec 28, 2023 | 33.31 | 33.38 | 33.18 | 33.24 | 38,680 | -0.15(-0.45%) |
Dec 27, 2023 | 33.32 | 33.44 | 33.27 | 33.39 | 62,191 | +0.06(+0.18%) |
Dec 26, 2023 | 33.10 | 33.33 | 33.07 | 33.33 | 44,628 | +0.32(+0.97%) |
Dec 22, 2023 | 32.90 | 33.10 | 32.90 | 33.01 | 33,198 | +0.26(+0.79%) |
Dec 21, 2023 | 32.61 | 32.77 | 32.60 | 32.75 | 33,100 | +0.43(+1.33%) |
Dec 20, 2023 | 32.81 | 32.87 | 32.28 | 32.32 | 37,468 | -0.42(-1.28%) |
Dec 19, 2023 | 32.36 | 32.75 | 32.36 | 32.74 | 119,927 | +0.49(+1.52%) |
Dec 18, 2023 | 32.31 | 32.32 | 32.13 | 32.25 | 25,463 | +0.14(+0.44%) |
Dec 15, 2023 | 32.41 | 32.41 | 32.09 | 32.11 | 31,227 | -0.28(-0.85%) |
Dec 14, 2023 | 32.27 | 32.44 | 32.26 | 32.39 | 44,904 | +0.44(+1.39%) |
Dec 13, 2023 | 31.22 | 31.95 | 31.09 | 31.94 | 47,645 | +0.75(+2.40%) |
Dec 12, 2023 | 31.19 | 31.20 | 31.01 | 31.20 | 116,505 | -0.09(-0.28%) |
Dec 11, 2023 | 31.20 | 31.34 | 31.17 | 31.28 | 34,047 | +0.05(+0.16%) |
Dec 08, 2023 | 31.13 | 31.29 | 31.06 | 31.23 | 15,514 | +0.13(+0.41%) |
Dec 07, 2023 | 31.20 | 31.20 | 31.00 | 31.11 | 29,072 | -0.01(-0.03%) |
Dec 06, 2023 | 31.53 | 31.54 | 31.12 | 31.12 | 79,045 | -0.21(-0.66%) |
Dec 05, 2023 | 31.36 | 31.44 | 31.27 | 31.32 | 14,526 | -0.12(-0.38%) |
Dec 04, 2023 | 31.21 | 31.51 | 31.21 | 31.44 | 55,404 | -0.15(-0.47%) |
Dec 01, 2023 | 31.13 | 31.60 | 31.11 | 31.59 | 34,405 | +0.45(+1.45%) |
Nov 30, 2023 | 30.97 | 31.15 | 30.89 | 31.14 | 39,066 | +0.25(+0.80%) |
Nov 29, 2023 | 30.76 | 30.99 | 30.69 | 30.89 | 24,582 | +0.12(+0.38%) |
Nov 28, 2023 | 30.65 | 30.79 | 30.47 | 30.77 | 39,358 | +0.12(+0.39%) |
Nov 27, 2023 | 30.73 | 30.73 | 30.55 | 30.65 | 30,917 | -0.15(-0.48%) |
Nov 24, 2023 | 30.68 | 30.88 | 30.67 | 30.80 | 24,519 | +0.16(+0.51%) |
Nov 22, 2023 | 30.51 | 30.64 | 30.35 | 30.64 | 78,710 | +0.03(+0.10%) |
Nov 21, 2023 | 30.81 | 30.81 | 30.53 | 30.61 | 33,721 | -0.12(-0.38%) |
Nov 20, 2023 | 30.57 | 30.76 | 30.51 | 30.73 | 57,696 | +0.06(+0.19%) |
Nov 17, 2023 | 30.52 | 30.70 | 30.52 | 30.67 | 50,599 | +0.35(+1.17%) |
Nov 16, 2023 | 30.37 | 30.40 | 30.15 | 30.32 | 23,827 | -0.19(-0.61%) |
Nov 15, 2023 | 30.50 | 30.65 | 30.44 | 30.51 | 38,066 | +0.06(+0.19%) |
Nov 14, 2023 | 30.14 | 30.51 | 30.14 | 30.45 | 33,943 | +0.68(+2.28%) |
Nov 13, 2023 | 29.51 | 29.84 | 29.46 | 29.77 | 31,555 | +0.12(+0.40%) |
Nov 10, 2023 | 29.56 | 29.65 | 29.32 | 29.65 | 41,201 | +0.14(+0.47%) |
Nov 09, 2023 | 29.65 | 29.88 | 29.47 | 29.51 | 96,095 | +0.04(+0.13%) |
Nov 08, 2023 | 29.44 | 29.58 | 29.34 | 29.47 | 50,733 | -0.06(-0.20%) |
Nov 07, 2023 | 29.69 | 29.69 | 29.46 | 29.53 | 136,086 | -0.40(-1.35%) |
Nov 06, 2023 | 29.98 | 30.09 | 29.87 | 29.94 | 48,880 | -0.13(-0.43%) |
Nov 03, 2023 | 29.83 | 30.15 | 29.82 | 30.06 | 67,272 | +0.40(+1.36%) |
Nov 02, 2023 | 29.06 | 29.67 | 28.96 | 29.66 | 55,734 | +1.10(+3.86%) |