Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 32.00 | 32.14 | 32.00 | 32.10 | 5,854 | +0.04(+0.12%) |
May 24, 2024 | 32.04 | 32.12 | 32.04 | 32.06 | 10,006 | +0.00(+0.00%) |
May 23, 2024 | 32.27 | 32.27 | 31.95 | 32.06 | 7,412 | +0.02(+0.06%) |
May 22, 2024 | 32.06 | 32.06 | 31.97 | 32.04 | 9,818 | -0.12(-0.37%) |
May 21, 2024 | 32.00 | 32.16 | 32.00 | 32.16 | 6,793 | +0.04(+0.12%) |
May 17, 2024 | 32.12 | 0 | +0.04(+0.12%) | |||
May 16, 2024 | 32.20 | 32.20 | 32.06 | 32.08 | 4,226 | -0.08(-0.25%) |
May 15, 2024 | 32.04 | 32.16 | 32.04 | 32.16 | 7,620 | +0.14(+0.44%) |
May 14, 2024 | 31.95 | 32.03 | 31.90 | 32.02 | 7,329 | +0.15(+0.47%) |
May 13, 2024 | 31.89 | 31.94 | 31.87 | 31.87 | 7,882 | -0.01(-0.03%) |
May 10, 2024 | 31.88 | 31.89 | 31.86 | 31.88 | 1,416 | +0.14(+0.44%) |
May 09, 2024 | 31.66 | 31.74 | 31.66 | 31.74 | 6,041 | +0.21(+0.67%) |
May 08, 2024 | 31.56 | 31.57 | 31.45 | 31.53 | 10,874 | +0.18(+0.57%) |
May 07, 2024 | 31.10 | 31.37 | 31.10 | 31.35 | 11,704 | +0.29(+0.93%) |
May 06, 2024 | 30.87 | 31.10 | 30.87 | 31.06 | 11,023 | +0.12(+0.39%) |
May 03, 2024 | 30.86 | 30.95 | 30.86 | 30.94 | 8,763 | +0.22(+0.72%) |
May 02, 2024 | 30.77 | 30.77 | 30.71 | 30.72 | 6,074 | -0.04(-0.13%) |
May 01, 2024 | 30.78 | 30.86 | 30.65 | 30.76 | 6,936 | -0.10(-0.32%) |
Apr 30, 2024 | 30.95 | 30.97 | 30.83 | 30.86 | 9,220 | -0.18(-0.58%) |
Apr 29, 2024 | 30.94 | 31.05 | 30.94 | 31.04 | 5,500 | -0.10(-0.32%) |
Apr 26, 2024 | 31.07 | 31.23 | 31.07 | 31.14 | 3,101 | +0.39(+1.27%) |
Apr 25, 2024 | 30.50 | 30.81 | 30.50 | 30.75 | 2,305 | -0.22(-0.71%) |
Apr 24, 2024 | 31.09 | 31.09 | 30.80 | 30.97 | 4,720 | -0.01(-0.03%) |
Apr 23, 2024 | 30.84 | 31.00 | 30.84 | 30.98 | 3,044 | +0.29(+0.94%) |
Apr 22, 2024 | 30.61 | 30.75 | 30.55 | 30.69 | 2,280 | +0.40(+1.32%) |
Apr 19, 2024 | 30.27 | 30.35 | 30.27 | 30.29 | 1,560 | -0.01(-0.03%) |
Apr 18, 2024 | 30.27 | 30.44 | 30.23 | 30.30 | 7,421 | -0.14(-0.46%) |
Apr 17, 2024 | 30.42 | 30.52 | 30.35 | 30.44 | 4,840 | -0.05(-0.16%) |
Apr 16, 2024 | 30.50 | 30.58 | 30.37 | 30.49 | 12,738 | -0.10(-0.33%) |
Apr 15, 2024 | 31.05 | 31.05 | 30.59 | 30.59 | 20,259 | -0.05(-0.16%) |
Apr 12, 2024 | 30.83 | 30.83 | 30.64 | 30.64 | 8,755 | -0.21(-0.68%) |
Apr 11, 2024 | 30.83 | 30.92 | 30.60 | 30.85 | 10,483 | +0.09(+0.29%) |
Apr 10, 2024 | 30.51 | 30.78 | 30.50 | 30.76 | 19,257 | +0.08(+0.26%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.55 | 30.68 | 5,229 | -0.06(-0.20%) |
Apr 08, 2024 | 30.81 | 30.81 | 30.74 | 30.74 | 6,840 | +0.13(+0.42%) |
Apr 05, 2024 | 30.63 | 30.70 | 30.58 | 30.61 | 3,930 | +0.05(+0.16%) |
Apr 04, 2024 | 30.94 | 30.96 | 30.51 | 30.56 | 6,622 | -0.30(-0.97%) |
Apr 03, 2024 | 30.79 | 30.92 | 30.79 | 30.86 | 4,438 | -0.09(-0.29%) |
Apr 02, 2024 | 30.90 | 30.95 | 30.84 | 30.95 | 9,207 | -0.29(-0.93%) |
Apr 01, 2024 | 31.28 | 31.38 | 31.24 | 31.24 | 20,459 | -0.04(-0.13%) |
Mar 28, 2024 | 31.28 | 0 | +0.11(+0.35%) | |||
Mar 27, 2024 | 31.11 | 31.21 | 31.08 | 31.17 | 15,767 | -0.06(-0.19%) |
Mar 26, 2024 | 31.23 | 31.31 | 31.23 | 31.23 | 1,302 | +0.05(+0.16%) |
Mar 25, 2024 | 31.30 | 31.30 | 31.18 | 31.18 | 12,673 | -0.15(-0.48%) |
Mar 22, 2024 | 31.25 | 31.33 | 31.25 | 31.33 | 4,881 | +0.04(+0.13%) |
Mar 21, 2024 | 31.27 | 31.41 | 31.27 | 31.29 | 15,763 | +0.14(+0.45%) |
Mar 20, 2024 | 30.98 | 31.15 | 30.98 | 31.15 | 2,055 | +0.24(+0.78%) |
Mar 19, 2024 | 30.95 | 31.02 | 30.91 | 30.91 | 7,433 | -0.11(-0.35%) |
Mar 18, 2024 | 31.13 | 31.13 | 31.00 | 31.02 | 2,843 | -0.17(-0.55%) |
Mar 15, 2024 | 31.18 | 31.20 | 30.99 | 31.19 | 15,083 | -0.05(-0.16%) |
Mar 14, 2024 | 31.27 | 31.29 | 31.21 | 31.24 | 1,731 | -0.03(-0.10%) |
Mar 13, 2024 | 31.29 | 31.32 | 31.24 | 31.27 | 16,096 | -0.10(-0.32%) |
Mar 12, 2024 | 31.11 | 31.37 | 30.96 | 31.37 | 21,699 | +0.35(+1.13%) |
Mar 11, 2024 | 31.02 | 31.04 | 30.90 | 31.02 | 7,778 | -0.05(-0.16%) |
Mar 08, 2024 | 31.15 | 31.16 | 31.01 | 31.07 | 7,045 | -0.16(-0.51%) |
Mar 07, 2024 | 30.99 | 31.25 | 30.99 | 31.23 | 21,547 | +0.43(+1.40%) |
Mar 06, 2024 | 30.78 | 30.80 | 30.72 | 30.80 | 6,744 | +0.20(+0.65%) |
Mar 05, 2024 | 30.75 | 30.75 | 30.55 | 30.60 | 3,508 | -0.27(-0.87%) |
Mar 04, 2024 | 30.80 | 30.89 | 30.79 | 30.87 | 4,787 | -0.06(-0.19%) |
Mar 01, 2024 | 30.71 | 30.95 | 30.71 | 30.93 | 9,514 | +0.26(+0.85%) |
Feb 29, 2024 | 30.62 | 30.70 | 30.60 | 30.67 | 7,434 | +0.07(+0.23%) |
Feb 28, 2024 | 30.74 | 30.74 | 30.60 | 30.60 | 5,169 | -0.20(-0.65%) |
Feb 27, 2024 | 30.84 | 30.86 | 30.77 | 30.80 | 2,925 | -0.08(-0.26%) |
Feb 26, 2024 | 30.85 | 30.89 | 30.83 | 30.88 | 2,696 | -0.01(-0.03%) |
Feb 23, 2024 | 30.92 | 30.96 | 30.88 | 30.89 | 5,201 | -0.03(-0.10%) |
Feb 22, 2024 | 30.81 | 30.92 | 30.76 | 30.92 | 9,185 | +0.43(+1.41%) |
Feb 21, 2024 | 30.46 | 30.52 | 30.43 | 30.49 | 6,963 | -0.04(-0.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 30.50 | 30.53 | 8,976 | +0.05(+0.16%) |
Feb 16, 2024 | 30.48 | 0 | +0.15(+0.49%) | |||
Feb 15, 2024 | 30.24 | 30.34 | 30.22 | 30.33 | 2,979 | +0.19(+0.63%) |
Feb 14, 2024 | 29.91 | 30.14 | 29.91 | 30.14 | 4,592 | +0.39(+1.31%) |
Feb 13, 2024 | 29.80 | 29.85 | 29.71 | 29.75 | 4,775 | -0.40(-1.33%) |
Feb 12, 2024 | 30.07 | 30.18 | 30.07 | 30.15 | 6,337 | -0.08(-0.26%) |
Feb 09, 2024 | 30.02 | 30.23 | 30.01 | 30.23 | 1,219 | +0.39(+1.31%) |
Feb 08, 2024 | 30.08 | 30.08 | 29.84 | 29.84 | 24,794 | -0.14(-0.47%) |
Feb 07, 2024 | 30.04 | 30.09 | 29.91 | 29.98 | 13,585 | -0.10(-0.33%) |
Feb 06, 2024 | 29.98 | 30.08 | 29.82 | 30.08 | 27,936 | +0.14(+0.47%) |
Feb 05, 2024 | 29.77 | 29.97 | 29.76 | 29.94 | 22,303 | +0.03(+0.10%) |
Feb 02, 2024 | 29.80 | 29.91 | 29.80 | 29.91 | 3,478 | +0.03(+0.10%) |
Feb 01, 2024 | 29.80 | 29.92 | 29.69 | 29.88 | 3,780 | +0.26(+0.88%) |
Jan 31, 2024 | 29.81 | 29.81 | 29.61 | 29.62 | 5,491 | -0.12(-0.40%) |
Jan 30, 2024 | 29.72 | 29.74 | 29.70 | 29.74 | 7,098 | -0.02(-0.07%) |
Jan 29, 2024 | 29.60 | 29.77 | 29.48 | 29.76 | 8,559 | +0.12(+0.40%) |
Jan 26, 2024 | 29.47 | 29.64 | 29.47 | 29.64 | 5,449 | +0.33(+1.13%) |
Jan 25, 2024 | 29.10 | 29.31 | 29.10 | 29.31 | 18,200 | +0.28(+0.96%) |
Jan 24, 2024 | 29.02 | 29.11 | 29.02 | 29.03 | 11,053 | +0.09(+0.31%) |
Jan 23, 2024 | 28.82 | 28.94 | 28.80 | 28.94 | 6,570 | +0.03(+0.10%) |
Jan 22, 2024 | 28.93 | 28.93 | 28.87 | 28.91 | 17,867 | +0.08(+0.28%) |
Jan 19, 2024 | 28.69 | 28.87 | 28.69 | 28.83 | 6,658 | -0.02(-0.07%) |
Jan 18, 2024 | 28.63 | 28.85 | 28.63 | 28.85 | 3,816 | +0.20(+0.70%) |
Jan 17, 2024 | 28.57 | 28.65 | 28.47 | 28.65 | 8,355 | -0.13(-0.45%) |
Jan 16, 2024 | 28.72 | 28.84 | 28.72 | 28.78 | 9,940 | -0.02(-0.07%) |
Jan 15, 2024 | 28.95 | 28.95 | 28.80 | 28.80 | 2,413 | -0.27(-0.93%) |
Jan 12, 2024 | 28.96 | 29.07 | 28.95 | 29.07 | 10,966 | +0.14(+0.48%) |
Jan 11, 2024 | 28.98 | 29.02 | 28.85 | 28.93 | 3,985 | -0.11(-0.38%) |
Jan 10, 2024 | 28.97 | 29.04 | 28.95 | 29.04 | 3,979 | +0.09(+0.31%) |
Jan 09, 2024 | 28.92 | 28.96 | 28.90 | 28.95 | 6,746 | -0.06(-0.21%) |
Jan 08, 2024 | 28.79 | 29.01 | 28.79 | 29.01 | 6,234 | +0.20(+0.69%) |
Jan 05, 2024 | 28.87 | 28.87 | 28.73 | 28.81 | 5,160 | -0.09(-0.31%) |
Jan 04, 2024 | 28.82 | 28.91 | 28.82 | 28.90 | 599 | +0.02(+0.07%) |
Jan 03, 2024 | 28.87 | 28.91 | 28.78 | 28.88 | 2,260 | -0.08(-0.28%) |
Jan 02, 2024 | 28.91 | 29.05 | 28.91 | 28.96 | 2,669 | -0.22(-0.75%) |
Dec 29, 2023 | 29.18 | 0 | +0.07(+0.24%) | |||
Dec 28, 2023 | 29.06 | 29.14 | 29.06 | 29.11 | 2,224 | -0.03(-0.10%) |
Dec 27, 2023 | 29.05 | 29.14 | 29.05 | 29.14 | 888 | -0.15(-0.51%) |
Dec 22, 2023 | 29.29 | 0 | -0.02(-0.07%) | |||
Dec 21, 2023 | 29.24 | 29.31 | 29.20 | 29.31 | 3,143 | +0.07(+0.24%) |
Dec 20, 2023 | 29.23 | 29.33 | 29.23 | 29.24 | 873 | +0.01(+0.03%) |
Dec 19, 2023 | 29.22 | 29.25 | 29.16 | 29.23 | 4,036 | +0.04(+0.14%) |
Dec 18, 2023 | 29.15 | 29.20 | 29.13 | 29.19 | 4,619 | +0.06(+0.21%) |
Dec 15, 2023 | 29.27 | 29.27 | 29.13 | 29.13 | 550 | -0.02(-0.07%) |
Dec 14, 2023 | 29.32 | 29.32 | 29.09 | 29.15 | 3,857 | -0.15(-0.51%) |
Dec 13, 2023 | 29.07 | 29.32 | 29.05 | 29.30 | 20,185 | +0.34(+1.17%) |
Dec 12, 2023 | 28.95 | 28.98 | 28.89 | 28.96 | 6,480 | +0.06(+0.21%) |
Dec 11, 2023 | 28.86 | 28.94 | 28.86 | 28.90 | 2,307 | +0.09(+0.31%) |
Dec 08, 2023 | 28.72 | 28.87 | 28.72 | 28.81 | 4,619 | +0.23(+0.80%) |
Dec 07, 2023 | 28.65 | 28.65 | 28.55 | 28.58 | 4,626 | +0.01(+0.04%) |
Dec 06, 2023 | 28.73 | 28.73 | 28.57 | 28.57 | 1,938 | +0.08(+0.28%) |
Dec 05, 2023 | 28.45 | 28.55 | 28.45 | 28.49 | 3,823 | +0.03(+0.11%) |
Dec 04, 2023 | 28.36 | 28.46 | 28.36 | 28.46 | 1,254 | +0.00(+0.00%) |