Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 34.40 | 34.69 | 34.30 | 34.30 | 33,557 | +0.07(+0.21%) |
May 22, 2024 | 34.33 | 34.60 | 34.14 | 34.23 | 27,044 | -0.21(-0.60%) |
May 21, 2024 | 34.46 | 34.60 | 33.85 | 34.44 | 3,116 | -0.46(-1.33%) |
May 20, 2024 | 34.96 | 34.96 | 34.17 | 34.90 | 3,193 | +0.34(+0.98%) |
May 17, 2024 | 34.23 | 34.74 | 34.23 | 34.56 | 2,153 | -0.27(-0.77%) |
May 16, 2024 | 34.90 | 35.26 | 34.80 | 34.83 | 8,497 | +0.61(+1.78%) |
May 15, 2024 | 34.11 | 34.67 | 33.99 | 34.22 | 3,181 | -0.16(-0.47%) |
May 14, 2024 | 34.17 | 34.38 | 33.98 | 34.38 | 2,333 | +0.89(+2.64%) |
May 13, 2024 | 33.83 | 33.83 | 33.49 | 33.49 | 1,332 | -0.16(-0.46%) |
May 10, 2024 | 32.86 | 33.94 | 32.86 | 33.65 | 1,516 | -0.22(-0.65%) |
May 09, 2024 | 33.75 | 34.43 | 33.51 | 33.87 | 11,511 | +0.17(+0.52%) |
May 08, 2024 | 33.69 | 33.80 | 33.34 | 33.70 | 2,165 | -0.14(-0.41%) |
May 07, 2024 | 33.80 | 34.38 | 33.65 | 33.84 | 2,642 | -0.17(-0.50%) |
May 06, 2024 | 34.40 | 34.40 | 33.61 | 34.01 | 1,996 | +0.40(+1.19%) |
May 03, 2024 | 33.37 | 34.05 | 33.37 | 33.60 | 4,675 | +0.22(+0.65%) |
May 02, 2024 | 33.14 | 33.39 | 32.55 | 33.39 | 6,501 | +0.47(+1.42%) |
May 01, 2024 | 32.85 | 32.92 | 32.32 | 32.92 | 3,760 | +0.14(+0.43%) |
Apr 30, 2024 | 33.36 | 34.42 | 32.70 | 32.78 | 4,697 | -0.56(-1.68%) |
Apr 29, 2024 | 32.95 | 33.34 | 32.79 | 33.34 | 51,623 | +0.21(+0.63%) |
Apr 26, 2024 | 32.88 | 33.43 | 32.87 | 33.13 | 196,500 | -0.35(-1.05%) |
Apr 25, 2024 | 33.46 | 34.00 | 33.13 | 33.48 | 226,188 | -0.07(-0.21%) |
Apr 24, 2024 | 33.52 | 34.02 | 32.96 | 33.55 | 7,503 | -0.59(-1.73%) |
Apr 23, 2024 | 34.20 | 34.44 | 33.53 | 34.14 | 18,083 | +3.21(+10.38%) |
Apr 22, 2024 | 30.80 | 31.36 | 30.74 | 30.93 | 17,530 | +0.49(+1.61%) |
Apr 19, 2024 | 30.37 | 30.44 | 30.26 | 30.44 | 1,603 | -0.22(-0.72%) |
Apr 18, 2024 | 30.38 | 30.75 | 29.98 | 30.66 | 3,672 | +0.88(+2.96%) |
Apr 17, 2024 | 29.83 | 30.17 | 29.41 | 29.78 | 12,278 | +0.08(+0.27%) |
Apr 16, 2024 | 29.50 | 29.70 | 29.00 | 29.70 | 4,858 | -0.05(-0.16%) |
Apr 15, 2024 | 29.91 | 30.25 | 29.75 | 29.75 | 5,592 | -0.00(-0.02%) |
Apr 12, 2024 | 29.99 | 30.03 | 29.70 | 29.75 | 3,423 | -0.57(-1.86%) |
Apr 11, 2024 | 30.03 | 30.35 | 29.86 | 30.32 | 4,659 | -0.05(-0.16%) |
Apr 10, 2024 | 30.60 | 30.67 | 30.28 | 30.37 | 5,030 | -0.28(-0.91%) |
Apr 09, 2024 | 30.55 | 30.89 | 30.40 | 30.65 | 3,750 | -0.05(-0.15%) |
Apr 08, 2024 | 30.61 | 30.72 | 30.54 | 30.69 | 2,838 | +0.30(+1.00%) |
Apr 05, 2024 | 30.46 | 31.04 | 30.39 | 30.39 | 2,308 | -1.22(-3.86%) |
Apr 04, 2024 | 31.45 | 31.98 | 31.16 | 31.61 | 6,419 | +0.03(+0.09%) |
Apr 03, 2024 | 31.10 | 31.62 | 31.06 | 31.58 | 7,074 | +0.57(+1.83%) |
Apr 02, 2024 | 31.11 | 31.12 | 30.93 | 31.01 | 85,303 | -0.36(-1.14%) |
Apr 01, 2024 | 32.79 | 32.79 | 31.37 | 31.37 | 1,935 | -0.16(-0.51%) |
Mar 28, 2024 | 31.52 | 31.80 | 31.19 | 31.53 | 4,365 | -0.22(-0.69%) |
Mar 27, 2024 | 31.75 | 31.96 | 31.67 | 31.75 | 3,544 | +0.61(+1.96%) |
Mar 26, 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 4,073 | +0.20(+0.65%) |
Mar 25, 2024 | 30.73 | 30.94 | 30.59 | 30.94 | 4,395 | +0.08(+0.26%) |
Mar 22, 2024 | 30.50 | 30.98 | 30.47 | 30.86 | 10,007 | +0.20(+0.65%) |
Mar 21, 2024 | 30.17 | 30.66 | 30.12 | 30.66 | 5,664 | +0.79(+2.64%) |
Mar 20, 2024 | 29.46 | 29.87 | 29.46 | 29.87 | 7,371 | +0.07(+0.23%) |
Mar 19, 2024 | 29.37 | 29.80 | 29.23 | 29.80 | 2,912 | +0.11(+0.36%) |
Mar 18, 2024 | 29.46 | 29.73 | 29.21 | 29.69 | 5,091 | -0.63(-2.07%) |
Mar 15, 2024 | 29.94 | 30.32 | 29.91 | 30.32 | 4,558 | +1.12(+3.84%) |
Mar 14, 2024 | 29.24 | 29.50 | 29.17 | 29.20 | 9,084 | -0.58(-1.95%) |
Mar 13, 2024 | 29.49 | 29.78 | 29.46 | 29.78 | 6,380 | -0.01(-0.03%) |
Mar 12, 2024 | 29.38 | 29.79 | 29.29 | 29.79 | 3,979 | +0.57(+1.97%) |
Mar 11, 2024 | 28.79 | 29.22 | 28.79 | 29.22 | 1,214 | +0.51(+1.76%) |
Mar 08, 2024 | 28.84 | 28.84 | 28.68 | 28.71 | 6,454 | +0.03(+0.09%) |
Mar 07, 2024 | 28.63 | 28.81 | 28.63 | 28.68 | 2,375 | -0.32(-1.09%) |
Mar 06, 2024 | 28.94 | 29.26 | 28.80 | 29.00 | 3,051 | +0.42(+1.47%) |
Mar 05, 2024 | 28.65 | 28.98 | 28.58 | 28.58 | 3,058 | -0.25(-0.87%) |
Mar 04, 2024 | 28.54 | 29.08 | 28.25 | 28.83 | 16,587 | -0.07(-0.24%) |
Mar 01, 2024 | 28.78 | 28.94 | 28.78 | 28.90 | 2,499 | +0.17(+0.59%) |
Feb 29, 2024 | 28.89 | 28.90 | 28.59 | 28.73 | 22,438 | -0.09(-0.31%) |
Feb 28, 2024 | 29.03 | 29.13 | 28.80 | 28.82 | 2,035 | -0.41(-1.41%) |
Feb 27, 2024 | 28.91 | 29.23 | 28.91 | 29.23 | 1,849 | +0.24(+0.84%) |
Feb 26, 2024 | 29.00 | 29.00 | 28.86 | 28.99 | 2,414 | +0.07(+0.24%) |
Feb 23, 2024 | 29.18 | 29.18 | 28.91 | 28.92 | 1,291 | -0.22(-0.75%) |
Feb 22, 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 1,757 | +0.05(+0.17%) |
Feb 21, 2024 | 29.08 | 29.13 | 28.95 | 29.09 | 7,144 | -0.00(-0.02%) |
Feb 20, 2024 | 29.17 | 29.60 | 28.91 | 29.09 | 2,889 | -0.01(-0.03%) |
Feb 16, 2024 | 28.82 | 29.27 | 28.68 | 29.10 | 2,816 | +0.42(+1.46%) |
Feb 15, 2024 | 28.74 | 29.00 | 28.64 | 28.68 | 3,417 | +0.36(+1.28%) |
Feb 14, 2024 | 28.40 | 28.43 | 27.95 | 28.32 | 3,039 | +0.29(+1.03%) |
Feb 13, 2024 | 28.22 | 28.23 | 27.98 | 28.03 | 4,653 | -0.44(-1.55%) |
Feb 12, 2024 | 28.43 | 28.71 | 28.05 | 28.47 | 4,380 | +0.36(+1.28%) |
Feb 09, 2024 | 28.35 | 28.38 | 28.01 | 28.11 | 3,121 | -0.12(-0.43%) |
Feb 08, 2024 | 28.56 | 28.56 | 28.23 | 28.23 | 4,427 | -0.34(-1.19%) |
Feb 07, 2024 | 28.43 | 28.73 | 28.00 | 28.57 | 58,681 | -0.15(-0.52%) |
Feb 06, 2024 | 28.68 | 28.72 | 28.11 | 28.72 | 4,330 | +0.53(+1.88%) |
Feb 05, 2024 | 28.24 | 28.24 | 27.90 | 28.19 | 5,007 | -0.38(-1.33%) |
Feb 02, 2024 | 28.61 | 28.61 | 28.22 | 28.57 | 3,005 | -0.28(-0.97%) |
Feb 01, 2024 | 28.97 | 29.21 | 28.48 | 28.85 | 2,351 | -0.79(-2.67%) |
Jan 31, 2024 | 29.42 | 29.81 | 29.42 | 29.64 | 1,990 | -0.44(-1.46%) |
Jan 30, 2024 | 30.12 | 30.56 | 30.08 | 30.08 | 2,634 | +0.06(+0.20%) |
Jan 29, 2024 | 29.92 | 30.44 | 29.77 | 30.02 | 4,019 | -0.26(-0.86%) |
Jan 26, 2024 | 30.01 | 30.40 | 30.00 | 30.28 | 14,957 | +0.40(+1.34%) |
Jan 25, 2024 | 29.83 | 29.95 | 29.37 | 29.88 | 11,699 | +0.22(+0.74%) |
Jan 24, 2024 | 29.40 | 29.66 | 29.38 | 29.66 | 10,731 | +0.75(+2.59%) |
Jan 23, 2024 | 29.09 | 29.09 | 28.46 | 28.91 | 19,944 | +0.57(+2.01%) |
Jan 22, 2024 | 28.29 | 28.84 | 28.29 | 28.34 | 2,874 | +0.07(+0.25%) |
Jan 19, 2024 | 28.32 | 28.57 | 28.22 | 28.27 | 6,467 | -0.92(-3.15%) |
Jan 18, 2024 | 28.61 | 29.19 | 28.40 | 29.19 | 11,717 | +0.78(+2.75%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.14 | 28.41 | 17,011 | -0.43(-1.47%) |
Jan 16, 2024 | 28.86 | 29.33 | 28.65 | 28.84 | 8,312 | -0.22(-0.77%) |
Jan 12, 2024 | 29.05 | 29.44 | 28.98 | 29.06 | 3,396 | +0.30(+1.04%) |
Jan 11, 2024 | 29.40 | 29.40 | 28.66 | 28.76 | 9,860 | -0.88(-2.97%) |
Jan 10, 2024 | 29.62 | 29.94 | 29.62 | 29.64 | 5,178 | -0.34(-1.15%) |
Jan 09, 2024 | 29.74 | 30.34 | 29.65 | 29.98 | 5,743 | -0.59(-1.95%) |
Jan 08, 2024 | 29.80 | 30.58 | 29.49 | 30.58 | 7,248 | +0.86(+2.91%) |
Jan 05, 2024 | 29.79 | 29.83 | 29.33 | 29.71 | 10,911 | -0.48(-1.57%) |
Jan 04, 2024 | 29.99 | 30.20 | 29.50 | 30.19 | 4,863 | -0.21(-0.69%) |
Jan 03, 2024 | 29.84 | 30.40 | 29.80 | 30.40 | 7,145 | +0.65(+2.18%) |
Jan 02, 2024 | 29.91 | 30.32 | 29.75 | 29.75 | 7,774 | -0.55(-1.80%) |
Dec 29, 2023 | 29.74 | 30.30 | 29.60 | 30.30 | 2,413 | +0.21(+0.68%) |
Dec 28, 2023 | 30.26 | 30.37 | 30.09 | 30.09 | 6,496 | -0.46(-1.51%) |
Dec 27, 2023 | 30.25 | 30.55 | 29.80 | 30.55 | 4,802 | +0.47(+1.56%) |
Dec 26, 2023 | 28.87 | 30.34 | 28.87 | 30.08 | 1,559 | +0.09(+0.31%) |
Dec 22, 2023 | 30.01 | 30.22 | 29.99 | 29.99 | 3,086 | -0.07(-0.23%) |
Dec 21, 2023 | 30.01 | 30.26 | 29.59 | 30.06 | 9,347 | +0.31(+1.04%) |
Dec 20, 2023 | 30.09 | 30.11 | 29.75 | 29.75 | 4,028 | -0.93(-3.03%) |
Dec 19, 2023 | 29.18 | 30.68 | 29.18 | 30.68 | 6,584 | +0.98(+3.30%) |
Dec 18, 2023 | 29.85 | 30.47 | 29.27 | 29.70 | 3,360 | -0.21(-0.71%) |
Dec 15, 2023 | 30.17 | 30.78 | 29.66 | 29.91 | 4,764 | -0.58(-1.90%) |
Dec 14, 2023 | 30.42 | 30.78 | 30.40 | 30.49 | 14,142 | -0.44(-1.42%) |
Dec 13, 2023 | 30.72 | 30.93 | 30.47 | 30.93 | 4,889 | +0.17(+0.55%) |
Dec 12, 2023 | 30.71 | 30.96 | 30.08 | 30.76 | 9,798 | +0.04(+0.13%) |
Dec 11, 2023 | 30.75 | 30.98 | 30.62 | 30.72 | 10,640 | +0.16(+0.54%) |
Dec 08, 2023 | 30.55 | 30.55 | 29.83 | 30.55 | 5,233 | +0.04(+0.11%) |
Dec 07, 2023 | 30.54 | 30.85 | 30.46 | 30.52 | 4,440 | -0.09(-0.31%) |
Dec 06, 2023 | 30.57 | 30.80 | 30.42 | 30.61 | 2,078 | +0.38(+1.27%) |
Dec 05, 2023 | 30.45 | 30.52 | 30.19 | 30.23 | 7,834 | -0.06(-0.20%) |
Dec 04, 2023 | 30.68 | 30.85 | 30.12 | 30.29 | 30,187 | -0.56(-1.82%) |