Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.71 | 36.19 | 35.71 | 36.19 | 1,064 | +0.50(+1.41%) |
May 30, 2024 | 35.31 | 35.69 | 35.31 | 35.69 | 8,698 | +0.50(+1.41%) |
May 29, 2024 | 35.35 | 35.35 | 35.11 | 35.19 | 1,868 | -0.45(-1.27%) |
May 28, 2024 | 35.83 | 35.83 | 35.64 | 35.64 | 993 | -0.13(-0.37%) |
May 24, 2024 | 35.67 | 35.85 | 35.67 | 35.78 | 9,368 | +0.32(+0.89%) |
May 23, 2024 | 36.00 | 36.00 | 35.46 | 35.46 | 1,138 | -0.59(-1.63%) |
May 22, 2024 | 36.28 | 36.28 | 36.05 | 36.05 | 1,727 | -0.43(-1.18%) |
May 21, 2024 | 36.47 | 36.48 | 36.39 | 36.48 | 1,430 | +0.19(+0.52%) |
May 20, 2024 | 36.39 | 36.40 | 36.23 | 36.29 | 4,039 | -0.04(-0.11%) |
May 17, 2024 | 36.28 | 36.38 | 36.18 | 36.33 | 2,463 | -0.01(-0.03%) |
May 16, 2024 | 36.55 | 36.55 | 36.34 | 36.34 | 1,800 | -0.07(-0.18%) |
May 15, 2024 | 36.38 | 36.41 | 36.36 | 36.41 | 1,594 | +0.48(+1.33%) |
May 14, 2024 | 35.85 | 35.98 | 35.81 | 35.93 | 2,848 | +0.02(+0.06%) |
May 13, 2024 | 36.08 | 36.16 | 35.91 | 35.91 | 3,596 | -0.05(-0.14%) |
May 10, 2024 | 35.84 | 36.07 | 35.84 | 35.96 | 2,257 | -0.04(-0.11%) |
May 09, 2024 | 35.79 | 36.00 | 35.77 | 36.00 | 7,192 | +0.52(+1.47%) |
May 08, 2024 | 35.00 | 35.51 | 35.00 | 35.48 | 1,763 | +0.33(+0.94%) |
May 07, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.20(+0.56%) |
May 06, 2024 | 34.86 | 34.95 | 34.86 | 34.95 | 386 | +0.22(+0.62%) |
May 03, 2024 | 34.66 | 34.73 | 34.65 | 34.73 | 1,612 | +0.31(+0.90%) |
May 02, 2024 | 34.35 | 34.54 | 34.29 | 34.42 | 1,470 | +0.27(+0.80%) |
May 01, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 97 | +0.22(+0.65%) |
Apr 30, 2024 | 33.94 | 34.04 | 33.93 | 33.93 | 745 | -0.23(-0.66%) |
Apr 29, 2024 | 34.08 | 34.16 | 34.07 | 34.16 | 392 | +0.50(+1.47%) |
Apr 26, 2024 | 33.83 | 33.87 | 33.66 | 33.66 | 955 | -0.30(-0.88%) |
Apr 25, 2024 | 33.77 | 34.00 | 33.65 | 33.96 | 1,748 | +0.04(+0.13%) |
Apr 24, 2024 | 33.66 | 33.91 | 33.66 | 33.91 | 1,407 | +0.29(+0.87%) |
Apr 23, 2024 | 33.41 | 33.74 | 33.41 | 33.62 | 499 | +0.15(+0.45%) |
Apr 22, 2024 | 33.27 | 33.56 | 33.27 | 33.47 | 1,428 | +0.23(+0.69%) |
Apr 19, 2024 | 32.73 | 33.24 | 32.73 | 33.24 | 2,299 | +0.42(+1.28%) |
Apr 18, 2024 | 32.70 | 32.86 | 32.70 | 32.82 | 1,018 | +0.10(+0.31%) |
Apr 17, 2024 | 32.53 | 32.72 | 32.52 | 32.72 | 14,260 | +0.43(+1.32%) |
Apr 16, 2024 | 32.29 | 32.29 | 32.25 | 32.29 | 2,702 | -0.36(-1.10%) |
Apr 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 429 | -0.23(-0.71%) |
Apr 12, 2024 | 33.08 | 33.08 | 32.88 | 32.88 | 293 | -0.22(-0.65%) |
Apr 11, 2024 | 33.20 | 33.20 | 32.87 | 33.10 | 4,409 | +0.01(+0.03%) |
Apr 10, 2024 | 32.95 | 33.09 | 32.95 | 33.09 | 315 | -0.57(-1.69%) |
Apr 09, 2024 | 33.70 | 33.70 | 33.54 | 33.66 | 1,346 | +0.05(+0.15%) |
Apr 08, 2024 | 33.56 | 33.61 | 33.56 | 33.61 | 412 | +0.18(+0.54%) |
Apr 05, 2024 | 33.31 | 33.43 | 33.08 | 33.43 | 842 | +0.12(+0.37%) |
Apr 04, 2024 | 33.40 | 33.40 | 33.31 | 33.31 | 2,919 | -0.22(-0.67%) |
Apr 03, 2024 | 33.62 | 33.62 | 33.53 | 33.53 | 4,289 | -0.02(-0.05%) |
Apr 02, 2024 | 33.66 | 33.68 | 33.51 | 33.55 | 2,219 | +0.09(+0.26%) |
Apr 01, 2024 | 33.65 | 33.65 | 33.45 | 33.46 | 4,577 | -0.21(-0.62%) |
Mar 28, 2024 | 33.38 | 33.67 | 33.38 | 33.67 | 5,760 | +0.36(+1.09%) |
Mar 27, 2024 | 32.82 | 33.31 | 32.82 | 33.31 | 12,898 | +0.74(+2.26%) |
Mar 26, 2024 | 32.97 | 32.97 | 32.57 | 32.57 | 1,495 | -0.35(-1.07%) |
Mar 25, 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 760 | +0.18(+0.55%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.70 | 32.74 | 1,090 | -0.01(-0.03%) |
Mar 21, 2024 | 32.89 | 32.89 | 32.75 | 32.75 | 369 | +0.13(+0.40%) |
Mar 20, 2024 | 32.39 | 32.74 | 32.39 | 32.62 | 600 | +0.10(+0.31%) |
Mar 19, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 62 | +0.32(+1.00%) |
Mar 18, 2024 | 32.17 | 32.34 | 32.17 | 32.20 | 2,547 | +0.14(+0.43%) |
Mar 15, 2024 | 31.86 | 32.06 | 31.86 | 32.06 | 175 | -0.02(-0.07%) |
Mar 14, 2024 | 32.01 | 32.09 | 31.88 | 32.09 | 4,247 | -0.24(-0.73%) |
Mar 13, 2024 | 32.27 | 32.50 | 32.27 | 32.32 | 4,755 | -0.05(-0.16%) |
Mar 12, 2024 | 32.42 | 32.48 | 32.34 | 32.37 | 1,037 | -0.21(-0.65%) |
Mar 11, 2024 | 32.52 | 32.58 | 32.47 | 32.58 | 4,001 | +0.08(+0.26%) |
Mar 08, 2024 | 32.45 | 32.56 | 32.45 | 32.50 | 537 | -0.06(-0.18%) |
Mar 07, 2024 | 32.63 | 32.63 | 32.50 | 32.56 | 1,590 | +0.14(+0.44%) |
Mar 06, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 388 | +0.33(+1.04%) |
Mar 05, 2024 | 32.20 | 32.23 | 32.08 | 32.08 | 1,529 | -0.02(-0.06%) |
Mar 04, 2024 | 31.40 | 32.10 | 31.40 | 32.10 | 467 | +0.58(+1.85%) |
Mar 01, 2024 | 31.39 | 31.52 | 31.28 | 31.52 | 1,845 | -0.11(-0.34%) |
Feb 29, 2024 | 31.82 | 31.82 | 31.47 | 31.62 | 1,846 | +0.14(+0.44%) |
Feb 28, 2024 | 31.48 | 31.48 | 31.40 | 31.48 | 1,057 | +0.09(+0.30%) |
Feb 27, 2024 | 31.21 | 31.39 | 31.19 | 31.39 | 3,011 | +0.53(+1.73%) |
Feb 26, 2024 | 31.16 | 31.16 | 30.86 | 30.86 | 4,921 | -0.39(-1.24%) |
Feb 23, 2024 | 31.12 | 31.31 | 31.12 | 31.24 | 2,743 | +0.14(+0.46%) |
Feb 22, 2024 | 31.19 | 31.19 | 30.87 | 31.10 | 5,736 | -0.19(-0.60%) |
Feb 21, 2024 | 31.20 | 31.29 | 31.20 | 31.29 | 574 | +0.43(+1.39%) |
Feb 20, 2024 | 31.14 | 31.15 | 30.86 | 30.86 | 3,494 | -0.07(-0.23%) |
Feb 16, 2024 | 30.74 | 31.03 | 30.74 | 30.93 | 139,426 | +0.02(+0.06%) |
Feb 15, 2024 | 30.85 | 30.91 | 30.73 | 30.91 | 2,198 | +0.56(+1.86%) |
Feb 14, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 1,422 | +0.06(+0.20%) |
Feb 13, 2024 | 30.35 | 30.35 | 30.17 | 30.28 | 568 | -0.52(-1.68%) |
Feb 12, 2024 | 30.39 | 30.83 | 30.39 | 30.80 | 2,658 | +0.31(+1.03%) |
Feb 09, 2024 | 30.33 | 30.50 | 30.33 | 30.49 | 1,395 | +0.13(+0.43%) |
Feb 08, 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 3,835 | -0.16(-0.53%) |
Feb 07, 2024 | 30.59 | 30.59 | 30.50 | 30.51 | 509 | +0.02(+0.08%) |
Feb 06, 2024 | 30.32 | 30.58 | 30.32 | 30.49 | 5,526 | +0.11(+0.36%) |
Feb 05, 2024 | 30.64 | 30.69 | 30.35 | 30.38 | 7,178 | -0.61(-1.96%) |
Feb 02, 2024 | 30.97 | 31.16 | 30.79 | 30.99 | 1,827 | -0.36(-1.15%) |
Feb 01, 2024 | 30.66 | 31.35 | 30.66 | 31.35 | 1,871 | +0.55(+1.80%) |
Jan 31, 2024 | 31.09 | 31.09 | 30.79 | 30.79 | 840 | -0.14(-0.47%) |
Jan 30, 2024 | 30.86 | 30.95 | 30.86 | 30.94 | 2,124 | -0.03(-0.08%) |
Jan 29, 2024 | 30.86 | 30.96 | 30.86 | 30.96 | 842 | +0.20(+0.64%) |
Jan 26, 2024 | 30.64 | 30.80 | 30.64 | 30.77 | 1,304 | +0.08(+0.25%) |
Jan 25, 2024 | 30.46 | 30.69 | 30.34 | 30.69 | 19,119 | +0.59(+1.96%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.09 | 30.10 | 1,224 | -0.44(-1.43%) |
Jan 23, 2024 | 30.44 | 30.54 | 30.44 | 30.54 | 1,019 | +0.03(+0.11%) |
Jan 22, 2024 | 30.53 | 30.53 | 30.36 | 30.51 | 1,128 | -0.01(-0.04%) |
Jan 19, 2024 | 30.20 | 30.52 | 30.20 | 30.52 | 1,916 | +0.01(+0.04%) |
Jan 18, 2024 | 30.49 | 30.51 | 30.33 | 30.51 | 1,065 | -0.22(-0.72%) |
Jan 17, 2024 | 30.69 | 30.73 | 30.69 | 30.73 | 879 | -0.31(-0.99%) |
Jan 16, 2024 | 31.16 | 31.25 | 31.04 | 31.04 | 1,735 | -0.37(-1.19%) |
Jan 12, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 4,689 | +0.20(+0.65%) |
Jan 11, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 303 | -0.79(-2.46%) |
Jan 10, 2024 | 32.09 | 32.09 | 31.99 | 31.99 | 2,347 | -0.11(-0.35%) |
Jan 09, 2024 | 32.11 | 32.11 | 32.10 | 32.10 | 699 | -0.22(-0.67%) |
Jan 08, 2024 | 32.17 | 32.32 | 32.15 | 32.32 | 1,296 | +0.18(+0.56%) |
Jan 05, 2024 | 32.30 | 32.30 | 32.03 | 32.14 | 1,511 | +0.13(+0.40%) |
Jan 04, 2024 | 32.31 | 32.31 | 32.01 | 32.01 | 4,262 | -0.13(-0.42%) |
Jan 03, 2024 | 32.08 | 32.15 | 32.08 | 32.15 | 766 | -0.02(-0.08%) |