Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.45 | 34.00 | 33.45 | 33.98 | 6,226 | +0.49(+1.46%) |
May 30, 2024 | 33.12 | 33.71 | 33.12 | 33.49 | 3,540 | +0.26(+0.78%) |
May 29, 2024 | 33.62 | 33.62 | 33.17 | 33.23 | 3,450 | -0.67(-1.98%) |
May 28, 2024 | 33.75 | 33.90 | 33.60 | 33.90 | 1,243 | +0.30(+0.89%) |
May 24, 2024 | 33.78 | 33.78 | 33.60 | 33.60 | 463 | -0.05(-0.14%) |
May 23, 2024 | 34.31 | 34.31 | 33.65 | 33.65 | 3,568 | -0.12(-0.36%) |
May 22, 2024 | 34.04 | 34.04 | 33.62 | 33.77 | 7,988 | -0.41(-1.21%) |
May 21, 2024 | 34.04 | 34.78 | 34.00 | 34.18 | 8,723 | +0.04(+0.11%) |
May 20, 2024 | 33.93 | 34.25 | 33.90 | 34.14 | 5,835 | +0.51(+1.52%) |
May 17, 2024 | 33.46 | 33.66 | 33.46 | 33.63 | 2,653 | +0.34(+1.01%) |
May 16, 2024 | 33.49 | 33.52 | 33.30 | 33.30 | 1,791 | -0.02(-0.07%) |
May 15, 2024 | 32.97 | 33.50 | 32.89 | 33.32 | 4,881 | +0.26(+0.77%) |
May 14, 2024 | 33.22 | 33.22 | 33.04 | 33.06 | 1,447 | -0.15(-0.44%) |
May 13, 2024 | 34.12 | 34.12 | 33.21 | 33.21 | 2,575 | -0.04(-0.12%) |
May 10, 2024 | 33.49 | 33.49 | 33.16 | 33.25 | 1,784 | -0.08(-0.24%) |
May 09, 2024 | 33.25 | 33.85 | 33.25 | 33.33 | 11,145 | +0.03(+0.09%) |
May 08, 2024 | 33.19 | 33.35 | 33.18 | 33.30 | 4,379 | -0.08(-0.25%) |
May 07, 2024 | 33.26 | 33.38 | 33.26 | 33.38 | 1,179 | +0.17(+0.52%) |
May 06, 2024 | 33.31 | 33.31 | 33.21 | 33.21 | 1,506 | +0.37(+1.14%) |
May 03, 2024 | 32.76 | 32.97 | 32.76 | 32.84 | 1,614 | -0.10(-0.30%) |
May 02, 2024 | 32.79 | 32.94 | 32.73 | 32.94 | 2,294 | +0.47(+1.45%) |
May 01, 2024 | 32.42 | 32.46 | 32.42 | 32.46 | 6,599 | -0.48(-1.46%) |
Apr 30, 2024 | 33.42 | 33.42 | 32.82 | 32.95 | 3,492 | -0.59(-1.76%) |
Apr 29, 2024 | 33.42 | 33.81 | 33.42 | 33.53 | 1,389 | +0.02(+0.07%) |
Apr 26, 2024 | 33.60 | 33.60 | 33.34 | 33.51 | 2,701 | -0.00(-0.01%) |
Apr 25, 2024 | 33.36 | 33.51 | 33.36 | 33.51 | 494 | -0.03(-0.09%) |
Apr 24, 2024 | 33.34 | 33.61 | 33.34 | 33.54 | 820 | +0.10(+0.29%) |
Apr 23, 2024 | 33.42 | 33.55 | 33.36 | 33.45 | 2,333 | -0.01(-0.03%) |
Apr 22, 2024 | 33.13 | 33.46 | 33.10 | 33.46 | 979 | +0.24(+0.71%) |
Apr 19, 2024 | 33.23 | 33.23 | 32.88 | 33.22 | 6,981 | +0.54(+1.65%) |
Apr 18, 2024 | 32.57 | 32.86 | 32.57 | 32.68 | 3,038 | +0.03(+0.09%) |
Apr 17, 2024 | 32.34 | 32.65 | 32.34 | 32.65 | 1,796 | +0.14(+0.44%) |
Apr 16, 2024 | 32.40 | 32.56 | 32.13 | 32.51 | 3,590 | -0.37(-1.12%) |
Apr 15, 2024 | 33.36 | 33.38 | 32.70 | 32.88 | 3,149 | -0.32(-0.96%) |
Apr 12, 2024 | 33.77 | 33.77 | 33.14 | 33.19 | 4,612 | -0.58(-1.70%) |
Apr 11, 2024 | 34.37 | 34.37 | 33.68 | 33.77 | 2,875 | -0.08(-0.23%) |
Apr 10, 2024 | 33.89 | 34.15 | 33.65 | 33.85 | 1,689 | +0.03(+0.08%) |
Apr 09, 2024 | 34.03 | 34.03 | 33.82 | 33.82 | 2,814 | -0.03(-0.08%) |
Apr 08, 2024 | 34.02 | 34.13 | 33.85 | 33.85 | 1,493 | +0.01(+0.03%) |
Apr 05, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 447 | +0.08(+0.23%) |
Apr 04, 2024 | 33.81 | 33.92 | 33.70 | 33.76 | 2,037 | +0.00(+0.00%) |
Apr 03, 2024 | 33.50 | 33.76 | 33.50 | 33.76 | 462 | +0.36(+1.09%) |
Apr 02, 2024 | 33.38 | 33.40 | 33.38 | 33.40 | 1,450 | +0.20(+0.59%) |
Apr 01, 2024 | 33.20 | 33.38 | 33.10 | 33.20 | 5,204 | +0.10(+0.30%) |
Mar 28, 2024 | 32.83 | 33.34 | 33.34 | 33.10 | 3,554 | +0.27(+0.83%) |
Mar 27, 2024 | 32.78 | 32.83 | 32.64 | 32.83 | 4,229 | +0.12(+0.37%) |
Mar 26, 2024 | 32.89 | 32.89 | 32.57 | 32.71 | 1,475 | -0.10(-0.30%) |
Mar 25, 2024 | 32.44 | 32.81 | 32.44 | 32.81 | 2,522 | +0.32(+1.00%) |
Mar 22, 2024 | 32.48 | 32.48 | 32.36 | 32.48 | 3,339 | -0.10(-0.30%) |
Mar 21, 2024 | 32.42 | 32.61 | 32.42 | 32.58 | 2,190 | +0.08(+0.24%) |
Mar 20, 2024 | 32.20 | 32.50 | 32.20 | 32.50 | 2,003 | +0.26(+0.79%) |
Mar 19, 2024 | 32.05 | 32.25 | 32.05 | 32.25 | 2,130 | +0.25(+0.77%) |
Mar 18, 2024 | 31.88 | 32.04 | 31.87 | 32.00 | 4,908 | +0.19(+0.59%) |
Mar 15, 2024 | 31.86 | 31.90 | 31.80 | 31.82 | 2,746 | +0.23(+0.71%) |
Mar 14, 2024 | 31.76 | 31.79 | 31.59 | 31.59 | 2,380 | -0.08(-0.26%) |
Mar 13, 2024 | 31.41 | 31.71 | 31.41 | 31.67 | 1,625 | +0.35(+1.13%) |
Mar 12, 2024 | 31.00 | 31.41 | 31.00 | 31.32 | 9,416 | +0.23(+0.74%) |
Mar 11, 2024 | 30.83 | 31.09 | 30.83 | 31.09 | 1,403 | +0.04(+0.13%) |
Mar 08, 2024 | 31.27 | 31.27 | 31.02 | 31.05 | 4,611 | -0.09(-0.29%) |
Mar 07, 2024 | 31.14 | 31.23 | 31.11 | 31.14 | 1,728 | +0.13(+0.43%) |
Mar 06, 2024 | 31.08 | 31.27 | 30.93 | 31.01 | 3,535 | +0.22(+0.70%) |
Mar 05, 2024 | 30.43 | 30.87 | 30.43 | 30.79 | 3,327 | +0.28(+0.92%) |
Mar 04, 2024 | 30.72 | 30.73 | 30.49 | 30.51 | 2,578 | -0.13(-0.42%) |
Mar 01, 2024 | 30.38 | 30.74 | 30.36 | 30.64 | 7,758 | +0.39(+1.30%) |
Feb 29, 2024 | 29.95 | 30.27 | 29.93 | 30.25 | 15,068 | +0.60(+2.04%) |
Feb 28, 2024 | 29.68 | 29.96 | 29.64 | 29.64 | 8,868 | +0.05(+0.18%) |
Feb 27, 2024 | 29.57 | 29.69 | 29.52 | 29.59 | 4,308 | +0.01(+0.03%) |
Feb 26, 2024 | 29.46 | 29.71 | 29.38 | 29.58 | 17,246 | -0.02(-0.07%) |
Feb 23, 2024 | 29.56 | 29.80 | 29.30 | 29.60 | 3,771 | -0.05(-0.16%) |
Feb 22, 2024 | 29.45 | 29.80 | 29.44 | 29.65 | 7,186 | +0.06(+0.21%) |
Feb 21, 2024 | 29.45 | 29.65 | 29.25 | 29.58 | 2,807 | +0.80(+2.78%) |
Feb 20, 2024 | 28.83 | 28.83 | 28.67 | 28.78 | 8,988 | -0.03(-0.10%) |
Feb 16, 2024 | 28.62 | 28.81 | 28.51 | 28.81 | 6,791 | +0.35(+1.22%) |
Feb 15, 2024 | 28.02 | 28.57 | 28.01 | 28.47 | 6,982 | +0.79(+2.85%) |
Feb 14, 2024 | 28.09 | 28.09 | 27.67 | 27.68 | 2,062 | -0.22(-0.79%) |
Feb 13, 2024 | 28.19 | 28.32 | 27.51 | 27.90 | 2,802 | -0.25(-0.89%) |
Feb 12, 2024 | 27.87 | 28.16 | 27.87 | 28.15 | 5,340 | +0.70(+2.54%) |
Feb 09, 2024 | 27.84 | 27.84 | 27.45 | 27.45 | 4,764 | -0.19(-0.68%) |
Feb 08, 2024 | 27.87 | 27.87 | 27.58 | 27.64 | 9,302 | +0.12(+0.45%) |
Feb 07, 2024 | 27.58 | 27.65 | 27.35 | 27.51 | 5,585 | +0.04(+0.14%) |
Feb 06, 2024 | 27.30 | 27.56 | 27.21 | 27.48 | 5,558 | +0.18(+0.65%) |
Feb 05, 2024 | 27.57 | 27.57 | 27.17 | 27.30 | 3,948 | -0.22(-0.79%) |
Feb 02, 2024 | 27.62 | 27.66 | 27.43 | 27.51 | 4,075 | -0.06(-0.21%) |
Feb 01, 2024 | 27.87 | 28.01 | 27.46 | 27.57 | 5,813 | -0.17(-0.61%) |
Jan 31, 2024 | 28.21 | 28.21 | 27.74 | 27.74 | 10,973 | -0.51(-1.81%) |
Jan 30, 2024 | 27.67 | 28.25 | 27.67 | 28.25 | 5,855 | +0.49(+1.77%) |
Jan 29, 2024 | 27.87 | 27.92 | 27.73 | 27.76 | 1,819 | -0.11(-0.38%) |
Jan 26, 2024 | 27.62 | 27.87 | 27.53 | 27.87 | 4,597 | +0.25(+0.90%) |
Jan 25, 2024 | 27.25 | 27.64 | 27.25 | 27.62 | 6,404 | +0.43(+1.59%) |
Jan 24, 2024 | 27.23 | 27.25 | 27.19 | 27.19 | 1,461 | +0.22(+0.82%) |
Jan 23, 2024 | 26.82 | 27.10 | 26.82 | 26.97 | 4,253 | +0.13(+0.50%) |
Jan 22, 2024 | 26.56 | 26.94 | 26.56 | 26.83 | 5,205 | +0.21(+0.80%) |
Jan 19, 2024 | 26.87 | 26.87 | 26.53 | 26.62 | 13,972 | -0.27(-1.00%) |
Jan 18, 2024 | 27.00 | 27.01 | 26.87 | 26.89 | 7,528 | -0.16(-0.60%) |
Jan 17, 2024 | 27.23 | 27.24 | 27.05 | 27.05 | 5,912 | -0.22(-0.81%) |
Jan 16, 2024 | 27.78 | 27.89 | 27.27 | 27.27 | 8,802 | -0.64(-2.31%) |
Jan 12, 2024 | 27.97 | 28.01 | 27.84 | 27.92 | 5,227 | +0.21(+0.76%) |
Jan 11, 2024 | 27.96 | 27.97 | 27.68 | 27.71 | 5,634 | -0.13(-0.48%) |
Jan 10, 2024 | 28.05 | 28.12 | 27.79 | 27.84 | 16,134 | -0.28(-1.00%) |
Jan 09, 2024 | 28.15 | 28.24 | 27.88 | 28.12 | 10,010 | -0.22(-0.77%) |
Jan 08, 2024 | 28.40 | 28.40 | 27.94 | 28.34 | 4,640 | -0.24(-0.84%) |
Jan 05, 2024 | 28.36 | 28.71 | 28.34 | 28.58 | 21,945 | +0.30(+1.06%) |
Jan 04, 2024 | 28.13 | 28.50 | 28.13 | 28.28 | 18,304 | +0.00(+0.00%) |
Jan 03, 2024 | 27.82 | 28.28 | 27.82 | 28.28 | 4,015 | +0.48(+1.73%) |
Jan 02, 2024 | 27.87 | 27.98 | 27.80 | 27.80 | 9,364 | +0.26(+0.94%) |
Dec 29, 2023 | 27.66 | 27.67 | 27.53 | 27.54 | 5,037 | -0.12(-0.45%) |
Dec 28, 2023 | 27.90 | 27.90 | 27.67 | 27.67 | 7,806 | -0.37(-1.30%) |
Dec 27, 2023 | 28.05 | 28.42 | 28.03 | 28.03 | 8,919 | -0.16(-0.58%) |
Dec 26, 2023 | 28.08 | 28.39 | 28.00 | 28.20 | 6,862 | +0.31(+1.10%) |
Dec 22, 2023 | 27.80 | 28.35 | 27.80 | 27.89 | 13,291 | +0.02(+0.07%) |
Dec 21, 2023 | 27.52 | 27.99 | 27.52 | 27.87 | 7,369 | +0.07(+0.24%) |
Dec 20, 2023 | 27.98 | 28.31 | 27.77 | 27.80 | 18,435 | -0.27(-0.96%) |
Dec 19, 2023 | 27.82 | 28.12 | 27.77 | 28.07 | 5,476 | +0.22(+0.77%) |
Dec 18, 2023 | 27.46 | 28.14 | 27.10 | 27.86 | 20,346 | +0.44(+1.62%) |
Dec 15, 2023 | 27.48 | 27.48 | 27.07 | 27.41 | 6,444 | -0.15(-0.54%) |
Dec 14, 2023 | 26.97 | 27.66 | 26.97 | 27.56 | 23,227 | +0.78(+2.91%) |
Dec 13, 2023 | 26.69 | 26.86 | 26.44 | 26.78 | 11,031 | +0.33(+1.24%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.31 | 26.46 | 9,573 | -0.47(-1.75%) |
Dec 11, 2023 | 26.97 | 27.09 | 26.92 | 26.93 | 2,630 | -0.12(-0.43%) |
Dec 08, 2023 | 26.81 | 27.09 | 26.81 | 27.04 | 3,494 | +0.29(+1.08%) |
Dec 07, 2023 | 27.01 | 27.01 | 26.72 | 26.76 | 11,181 | -0.22(-0.82%) |
Dec 06, 2023 | 27.29 | 27.36 | 26.96 | 26.98 | 21,547 | -0.47(-1.72%) |
Dec 05, 2023 | 27.59 | 27.59 | 27.43 | 27.45 | 10,937 | -0.26(-0.94%) |
Dec 04, 2023 | 27.96 | 27.96 | 27.66 | 27.71 | 31,655 | -0.37(-1.30%) |
Dec 01, 2023 | 27.89 | 28.34 | 27.82 | 28.07 | 14,054 | +0.25(+0.90%) |
Nov 30, 2023 | 28.07 | 28.17 | 27.60 | 27.82 | 18,173 | -0.11(-0.38%) |
Nov 29, 2023 | 27.97 | 28.08 | 27.87 | 27.93 | 14,726 | -0.02(-0.09%) |
Nov 28, 2023 | 28.00 | 28.22 | 27.87 | 27.95 | 17,974 | +0.06(+0.22%) |
Nov 27, 2023 | 27.99 | 27.99 | 27.43 | 27.89 | 41,862 | -0.28(-0.99%) |
Nov 24, 2023 | 27.75 | 28.44 | 27.65 | 28.17 | 13,001 | +0.08(+0.30%) |
Nov 22, 2023 | 28.00 | 28.13 | 27.65 | 28.08 | 31,945 | -0.02(-0.06%) |
Nov 21, 2023 | 28.24 | 28.27 | 27.86 | 28.10 | 23,562 | -0.06(-0.21%) |
Nov 20, 2023 | 28.23 | 28.33 | 28.10 | 28.16 | 6,320 | +0.06(+0.22%) |
Nov 17, 2023 | 27.87 | 28.36 | 27.87 | 28.10 | 35,968 | +0.36(+1.31%) |
Nov 16, 2023 | 28.50 | 28.50 | 27.68 | 27.73 | 44,199 | -0.93(-3.25%) |
Nov 15, 2023 | 28.69 | 28.85 | 28.60 | 28.67 | 23,738 | +0.02(+0.07%) |
Nov 14, 2023 | 28.76 | 28.76 | 28.56 | 28.65 | 11,569 | +0.27(+0.96%) |
Nov 13, 2023 | 28.43 | 28.54 | 28.36 | 28.37 | 5,102 | +0.17(+0.60%) |
Nov 10, 2023 | 28.21 | 28.53 | 28.05 | 28.21 | 8,661 | +0.15(+0.54%) |
Nov 09, 2023 | 28.52 | 28.52 | 28.04 | 28.05 | 14,481 | -0.40(-1.42%) |
Nov 08, 2023 | 29.43 | 29.43 | 28.46 | 28.46 | 7,326 | -1.42(-4.75%) |
Nov 07, 2023 | 29.54 | 29.88 | 29.54 | 29.88 | 1,252 | +0.31(+1.05%) |
Nov 06, 2023 | 30.10 | 30.10 | 29.57 | 29.57 | 3,935 | -0.44(-1.47%) |
Nov 03, 2023 | 30.47 | 30.47 | 29.87 | 30.01 | 944 | -0.53(-1.73%) |
Nov 02, 2023 | 29.37 | 30.54 | 29.37 | 30.54 | 2,369 | +1.19(+4.07%) |
Nov 01, 2023 | 29.67 | 29.67 | 29.13 | 29.34 | 1,931 | +0.21(+0.71%) |
Oct 31, 2023 | 29.01 | 29.35 | 29.01 | 29.14 | 17,307 | +0.11(+0.39%) |
Oct 30, 2023 | 29.24 | 29.24 | 28.80 | 29.02 | 4,775 | -0.32(-1.09%) |
Oct 27, 2023 | 29.45 | 29.45 | 29.33 | 29.34 | 728 | -0.71(-2.35%) |
Oct 26, 2023 | 29.73 | 30.05 | 29.65 | 30.05 | 1,446 | +0.24(+0.79%) |
Oct 25, 2023 | 29.73 | 29.81 | 29.64 | 29.81 | 3,631 | -0.01(-0.03%) |
Oct 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 467 | -0.29(-0.97%) |
Oct 23, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 447 | -0.18(-0.59%) |
Oct 20, 2023 | 30.45 | 30.45 | 30.29 | 30.29 | 13,905 | -0.40(-1.32%) |
Oct 19, 2023 | 30.56 | 30.74 | 30.56 | 30.70 | 6,483 | -0.07(-0.24%) |
Oct 18, 2023 | 30.19 | 30.90 | 30.19 | 30.77 | 2,457 | +0.12(+0.39%) |
Oct 17, 2023 | 30.51 | 30.73 | 30.51 | 30.65 | 3,648 | +0.17(+0.56%) |
Oct 16, 2023 | 30.44 | 30.53 | 30.37 | 30.48 | 5,432 | +0.09(+0.31%) |
Oct 13, 2023 | 29.92 | 30.53 | 29.92 | 30.39 | 7,392 | +0.72(+2.44%) |
Oct 12, 2023 | 29.81 | 29.86 | 29.54 | 29.66 | 7,217 | +0.06(+0.21%) |
Oct 11, 2023 | 29.59 | 29.60 | 29.40 | 29.60 | 4,431 | -0.15(-0.49%) |
Oct 10, 2023 | 29.58 | 29.75 | 29.40 | 29.75 | 6,985 | +0.25(+0.86%) |
Oct 09, 2023 | 29.06 | 29.49 | 29.06 | 29.49 | 4,109 | +0.80(+2.79%) |
Oct 06, 2023 | 28.07 | 28.72 | 28.07 | 28.69 | 9,005 | +0.59(+2.11%) |
Oct 05, 2023 | 28.15 | 28.15 | 28.06 | 28.10 | 3,291 | -0.08(-0.27%) |
Oct 04, 2023 | 28.57 | 28.62 | 27.89 | 28.18 | 8,592 | -0.79(-2.73%) |
Oct 03, 2023 | 29.54 | 29.54 | 28.93 | 28.97 | 25,270 | -0.71(-2.38%) |