Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.31 | 31.42 | 31.08 | 31.42 | 24,279 | +0.19(+0.62%) |
May 30, 2024 | 31.37 | 31.37 | 31.22 | 31.22 | 59,480 | -0.20(-0.64%) |
May 29, 2024 | 31.48 | 31.51 | 31.42 | 31.42 | 247,270 | -0.19(-0.59%) |
May 28, 2024 | 31.61 | 31.69 | 31.44 | 31.61 | 39,832 | -0.00(-0.01%) |
May 24, 2024 | 31.54 | 31.65 | 31.54 | 31.61 | 34,303 | +0.19(+0.60%) |
May 23, 2024 | 31.77 | 31.77 | 31.42 | 31.42 | 6,385 | -0.20(-0.62%) |
May 22, 2024 | 31.74 | 31.74 | 31.56 | 31.62 | 10,397 | -0.11(-0.35%) |
May 21, 2024 | 31.68 | 31.74 | 31.62 | 31.73 | 17,358 | +0.09(+0.28%) |
May 20, 2024 | 31.69 | 31.77 | 31.64 | 31.64 | 17,174 | +0.02(+0.08%) |
May 17, 2024 | 31.59 | 31.65 | 31.56 | 31.62 | 9,421 | +0.00(+0.01%) |
May 16, 2024 | 31.67 | 31.76 | 31.61 | 31.61 | 17,825 | -0.08(-0.24%) |
May 15, 2024 | 31.40 | 31.71 | 31.34 | 31.69 | 13,593 | +0.37(+1.18%) |
May 14, 2024 | 31.15 | 31.32 | 31.12 | 31.32 | 16,154 | +0.19(+0.62%) |
May 13, 2024 | 31.17 | 31.17 | 31.09 | 31.13 | 10,392 | -0.03(-0.11%) |
May 10, 2024 | 31.14 | 31.23 | 31.08 | 31.16 | 8,149 | +0.04(+0.13%) |
May 09, 2024 | 30.92 | 31.12 | 30.92 | 31.12 | 59,386 | +0.16(+0.52%) |
May 08, 2024 | 30.88 | 30.96 | 30.88 | 30.96 | 5,544 | -0.01(-0.03%) |
May 07, 2024 | 30.95 | 31.02 | 30.89 | 30.97 | 23,661 | +0.12(+0.40%) |
May 06, 2024 | 30.76 | 30.85 | 30.73 | 30.85 | 16,734 | +0.27(+0.88%) |
May 03, 2024 | 30.55 | 30.61 | 30.43 | 30.58 | 6,164 | +0.40(+1.34%) |
May 02, 2024 | 30.26 | 30.26 | 29.93 | 30.17 | 15,233 | +0.17(+0.58%) |
May 01, 2024 | 29.94 | 30.18 | 29.94 | 30.00 | 14,194 | -0.10(-0.33%) |
Apr 30, 2024 | 30.46 | 30.49 | 30.09 | 30.10 | 64,955 | -0.40(-1.32%) |
Apr 29, 2024 | 30.48 | 30.55 | 30.48 | 30.50 | 8,564 | +0.06(+0.20%) |
Apr 26, 2024 | 30.34 | 30.52 | 30.34 | 30.44 | 6,410 | +0.25(+0.83%) |
Apr 25, 2024 | 29.91 | 30.19 | 29.91 | 30.19 | 7,999 | -0.13(-0.43%) |
Apr 24, 2024 | 30.26 | 30.33 | 30.16 | 30.32 | 30,421 | +0.07(+0.23%) |
Apr 23, 2024 | 30.12 | 30.30 | 30.01 | 30.25 | 16,130 | +0.32(+1.06%) |
Apr 22, 2024 | 29.91 | 30.08 | 29.80 | 29.93 | 10,735 | +0.17(+0.58%) |
Apr 19, 2024 | 30.01 | 30.01 | 29.70 | 29.76 | 4,266 | -0.24(-0.79%) |
Apr 18, 2024 | 30.07 | 30.24 | 30.00 | 30.00 | 16,114 | -0.10(-0.33%) |
Apr 17, 2024 | 30.34 | 30.34 | 30.01 | 30.10 | 8,593 | -0.17(-0.55%) |
Apr 16, 2024 | 30.25 | 30.35 | 30.23 | 30.26 | 14,734 | -0.08(-0.26%) |
Apr 15, 2024 | 30.85 | 30.85 | 30.28 | 30.34 | 61,337 | -0.31(-1.00%) |
Apr 12, 2024 | 30.90 | 30.90 | 30.56 | 30.64 | 8,209 | -0.45(-1.44%) |
Apr 11, 2024 | 30.90 | 31.13 | 30.82 | 31.09 | 11,967 | +0.21(+0.69%) |
Apr 10, 2024 | 30.85 | 30.90 | 30.79 | 30.88 | 4,006 | -0.23(-0.74%) |
Apr 09, 2024 | 31.16 | 31.16 | 30.98 | 31.11 | 2,689 | +0.06(+0.18%) |
Apr 08, 2024 | 31.18 | 31.20 | 31.05 | 31.05 | 5,446 | -0.03(-0.10%) |
Apr 05, 2024 | 31.06 | 31.19 | 31.03 | 31.08 | 17,754 | +0.31(+1.01%) |
Apr 04, 2024 | 31.32 | 31.37 | 30.77 | 30.77 | 15,012 | -0.35(-1.12%) |
Apr 03, 2024 | 31.10 | 31.24 | 31.10 | 31.12 | 33,364 | -0.04(-0.13%) |
Apr 02, 2024 | 31.04 | 31.16 | 31.00 | 31.16 | 102,487 | -0.14(-0.45%) |
Apr 01, 2024 | 31.39 | 31.45 | 31.27 | 31.30 | 25,128 | +0.21(+0.68%) |
Mar 28, 2024 | 31.39 | 31.45 | 31.09 | 31.09 | 12,270 | -0.30(-0.96%) |
Mar 27, 2024 | 31.21 | 31.40 | 31.19 | 31.39 | 24,045 | +0.29(+0.93%) |
Mar 26, 2024 | 31.23 | 31.27 | 31.10 | 31.10 | 7,389 | -0.13(-0.42%) |
Mar 25, 2024 | 31.19 | 31.26 | 31.19 | 31.23 | 12,624 | -0.07(-0.22%) |
Mar 22, 2024 | 31.36 | 31.37 | 31.27 | 31.30 | 30,232 | -0.08(-0.25%) |
Mar 21, 2024 | 31.37 | 31.45 | 31.35 | 31.38 | 48,905 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 31.25 | 30.94 | 31.25 | 68,857 | +0.26(+0.84%) |
Mar 19, 2024 | 30.80 | 31.01 | 30.71 | 30.99 | 19,740 | +0.15(+0.48%) |
Mar 18, 2024 | 30.89 | 30.96 | 30.84 | 30.84 | 128,823 | +0.11(+0.36%) |
Mar 15, 2024 | 30.78 | 30.94 | 30.56 | 30.73 | 139,005 | -0.13(-0.42%) |
Mar 14, 2024 | 30.92 | 30.92 | 30.73 | 30.86 | 15,863 | -0.04(-0.14%) |
Mar 13, 2024 | 30.90 | 30.99 | 30.89 | 30.91 | 12,581 | -0.07(-0.22%) |
Mar 12, 2024 | 30.69 | 30.97 | 30.69 | 30.97 | 22,177 | +0.29(+0.95%) |
Mar 11, 2024 | 30.65 | 30.68 | 30.48 | 30.68 | 32,259 | +0.03(+0.10%) |
Mar 08, 2024 | 30.90 | 31.04 | 30.62 | 30.65 | 9,864 | -0.20(-0.65%) |
Mar 07, 2024 | 30.82 | 30.88 | 30.79 | 30.85 | 11,107 | +0.26(+0.85%) |
Mar 06, 2024 | 30.55 | 30.70 | 30.49 | 30.59 | 30,525 | +0.20(+0.65%) |
Mar 05, 2024 | 30.57 | 30.58 | 30.28 | 30.39 | 10,513 | -0.30(-0.97%) |
Mar 04, 2024 | 30.72 | 30.81 | 30.69 | 30.69 | 17,325 | -0.04(-0.14%) |
Mar 01, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 24,990 | +0.20(+0.66%) |
Feb 29, 2024 | 30.49 | 30.53 | 30.37 | 30.53 | 8,450 | +0.19(+0.64%) |
Feb 28, 2024 | 30.34 | 30.40 | 30.30 | 30.34 | 9,142 | -0.07(-0.24%) |
Feb 27, 2024 | 30.42 | 30.42 | 30.28 | 30.41 | 43,722 | +0.04(+0.12%) |
Feb 26, 2024 | 30.46 | 30.46 | 30.38 | 30.38 | 20,302 | -0.12(-0.39%) |
Feb 23, 2024 | 30.52 | 30.59 | 30.45 | 30.49 | 31,874 | +0.02(+0.08%) |
Feb 22, 2024 | 30.31 | 30.48 | 30.23 | 30.47 | 31,404 | +0.60(+2.01%) |
Feb 21, 2024 | 29.75 | 29.87 | 29.74 | 29.87 | 2,198 | -0.01(-0.02%) |
Feb 20, 2024 | 29.83 | 29.87 | 29.76 | 29.87 | 7,509 | -0.13(-0.43%) |
Feb 16, 2024 | 30.11 | 30.19 | 30.00 | 30.00 | 17,501 | -0.18(-0.59%) |
Feb 15, 2024 | 30.05 | 30.18 | 30.02 | 30.18 | 48,059 | +0.24(+0.79%) |
Feb 14, 2024 | 29.83 | 29.95 | 29.77 | 29.95 | 12,886 | +0.26(+0.88%) |
Feb 13, 2024 | 29.75 | 29.77 | 29.53 | 29.69 | 15,920 | -0.40(-1.32%) |
Feb 12, 2024 | 30.14 | 30.22 | 30.06 | 30.08 | 194,382 | -0.06(-0.20%) |
Feb 09, 2024 | 29.93 | 30.14 | 29.93 | 30.14 | 93,596 | +0.15(+0.50%) |
Feb 08, 2024 | 29.93 | 29.99 | 29.88 | 29.99 | 18,341 | +0.03(+0.10%) |
Feb 07, 2024 | 29.90 | 29.97 | 29.87 | 29.96 | 74,885 | +0.29(+0.99%) |
Feb 06, 2024 | 29.66 | 29.68 | 29.57 | 29.67 | 18,298 | +0.03(+0.09%) |
Feb 05, 2024 | 29.71 | 29.71 | 29.54 | 29.64 | 31,012 | -0.08(-0.28%) |
Feb 02, 2024 | 29.49 | 29.78 | 29.49 | 29.73 | 11,021 | +0.30(+1.02%) |
Feb 01, 2024 | 29.22 | 29.43 | 29.14 | 29.43 | 22,610 | +0.34(+1.17%) |
Jan 31, 2024 | 29.34 | 29.35 | 29.09 | 29.09 | 65,644 | -0.45(-1.52%) |
Jan 30, 2024 | 29.56 | 29.56 | 29.48 | 29.54 | 17,896 | -0.02(-0.07%) |
Jan 29, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 14,700 | +0.22(+0.75%) |
Jan 26, 2024 | 29.29 | 29.41 | 29.28 | 29.34 | 51,346 | -0.07(-0.24%) |
Jan 25, 2024 | 29.31 | 29.41 | 29.24 | 29.41 | 6,092 | +0.21(+0.72%) |
Jan 24, 2024 | 29.32 | 29.38 | 29.19 | 29.20 | 58,823 | -0.02(-0.07%) |
Jan 23, 2024 | 29.18 | 29.22 | 29.08 | 29.22 | 24,399 | +0.15(+0.51%) |
Jan 22, 2024 | 29.09 | 29.13 | 29.07 | 29.07 | 4,445 | +0.05(+0.17%) |
Jan 19, 2024 | 28.76 | 29.04 | 28.75 | 29.02 | 10,711 | +0.35(+1.22%) |
Jan 18, 2024 | 28.57 | 28.71 | 28.51 | 28.67 | 8,509 | +0.20(+0.70%) |
Jan 17, 2024 | 28.42 | 28.47 | 28.33 | 28.47 | 24,685 | -0.22(-0.77%) |
Jan 16, 2024 | 28.70 | 28.70 | 28.56 | 28.69 | 14,806 | -0.04(-0.14%) |
Jan 12, 2024 | 28.77 | 28.80 | 28.66 | 28.73 | 16,714 | -0.03(-0.10%) |
Jan 11, 2024 | 28.84 | 28.84 | 28.49 | 28.76 | 23,381 | +0.03(+0.12%) |
Jan 10, 2024 | 28.63 | 28.73 | 28.57 | 28.73 | 12,976 | +0.17(+0.58%) |
Jan 09, 2024 | 28.43 | 28.62 | 28.43 | 28.56 | 37,964 | +0.00(+0.00%) |
Jan 08, 2024 | 28.21 | 28.59 | 28.21 | 28.56 | 20,553 | +0.34(+1.21%) |
Jan 05, 2024 | 28.26 | 28.36 | 28.15 | 28.22 | 7,086 | +0.01(+0.02%) |
Jan 04, 2024 | 28.32 | 28.38 | 28.21 | 28.21 | 13,369 | -0.08(-0.30%) |
Jan 03, 2024 | 28.34 | 28.41 | 28.29 | 28.30 | 14,887 | -0.24(-0.85%) |