Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 33.57 | 33.61 | 33.43 | 33.49 | 12,644 | +0.07(+0.21%) |
May 09, 2024 | 33.28 | 33.44 | 33.28 | 33.42 | 2,651 | +0.12(+0.38%) |
May 08, 2024 | 33.17 | 33.31 | 33.17 | 33.30 | 12,496 | +0.01(+0.03%) |
May 07, 2024 | 33.26 | 33.32 | 33.24 | 33.28 | 7,438 | +0.10(+0.30%) |
May 06, 2024 | 33.09 | 33.19 | 33.09 | 33.19 | 7,914 | +0.23(+0.68%) |
May 03, 2024 | 32.85 | 32.96 | 32.84 | 32.96 | 4,396 | +0.13(+0.40%) |
May 02, 2024 | 32.86 | 32.86 | 32.67 | 32.83 | 3,953 | +0.30(+0.94%) |
May 01, 2024 | 32.58 | 32.75 | 32.49 | 32.53 | 10,760 | -0.08(-0.25%) |
Apr 30, 2024 | 32.76 | 32.76 | 32.61 | 32.61 | 3,177 | -0.21(-0.63%) |
Apr 29, 2024 | 32.81 | 32.85 | 32.77 | 32.81 | 6,475 | +0.05(+0.17%) |
Apr 26, 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 5,070 | +0.37(+1.16%) |
Apr 25, 2024 | 32.26 | 32.42 | 32.22 | 32.38 | 7,594 | -0.13(-0.41%) |
Apr 24, 2024 | 32.54 | 32.56 | 32.41 | 32.52 | 11,338 | +0.03(+0.09%) |
Apr 23, 2024 | 32.29 | 32.51 | 32.29 | 32.49 | 5,492 | +0.20(+0.62%) |
Apr 22, 2024 | 32.08 | 32.33 | 32.08 | 32.29 | 3,566 | +0.37(+1.16%) |
Apr 19, 2024 | 31.95 | 31.98 | 31.86 | 31.92 | 12,363 | -0.04(-0.14%) |
Apr 18, 2024 | 31.96 | 32.09 | 31.93 | 31.96 | 6,250 | +0.03(+0.08%) |
Apr 17, 2024 | 32.15 | 32.15 | 31.90 | 31.94 | 5,995 | -0.07(-0.21%) |
Apr 16, 2024 | 32.05 | 32.05 | 31.89 | 32.00 | 5,086 | -0.28(-0.85%) |
Apr 15, 2024 | 32.66 | 32.66 | 32.25 | 32.28 | 4,006 | -0.06(-0.19%) |
Apr 12, 2024 | 32.51 | 32.51 | 32.31 | 32.34 | 5,006 | -0.43(-1.31%) |
Apr 11, 2024 | 32.76 | 32.77 | 32.54 | 32.77 | 10,186 | +0.16(+0.50%) |
Apr 10, 2024 | 32.57 | 32.68 | 32.56 | 32.61 | 10,492 | -0.16(-0.50%) |
Apr 09, 2024 | 32.98 | 32.98 | 32.64 | 32.77 | 6,447 | +0.01(+0.03%) |
Apr 08, 2024 | 32.75 | 32.83 | 32.75 | 32.76 | 4,186 | +0.15(+0.46%) |
Apr 05, 2024 | 32.51 | 32.64 | 32.50 | 32.61 | 14,757 | +0.10(+0.31%) |
Apr 04, 2024 | 32.88 | 32.91 | 32.48 | 32.51 | 44,300 | -0.20(-0.62%) |
Apr 03, 2024 | 32.62 | 32.75 | 32.62 | 32.71 | 3,959 | +0.03(+0.09%) |
Apr 02, 2024 | 32.70 | 32.70 | 32.61 | 32.68 | 5,916 | -0.22(-0.67%) |
Apr 01, 2024 | 32.94 | 33.00 | 32.85 | 32.90 | 18,418 | +0.08(+0.24%) |
Mar 28, 2024 | 32.78 | 32.87 | 32.77 | 32.82 | 20,357 | +0.05(+0.16%) |
Mar 27, 2024 | 32.70 | 32.77 | 32.66 | 32.77 | 8,944 | +0.14(+0.41%) |
Mar 26, 2024 | 32.66 | 32.70 | 32.63 | 32.63 | 11,537 | +0.07(+0.20%) |
Mar 25, 2024 | 32.57 | 32.67 | 32.56 | 32.57 | 6,798 | -0.11(-0.33%) |
Mar 22, 2024 | 32.68 | 32.71 | 32.63 | 32.68 | 7,291 | +0.03(+0.08%) |
Mar 21, 2024 | 32.65 | 32.74 | 32.65 | 32.65 | 14,116 | +0.09(+0.28%) |
Mar 20, 2024 | 32.32 | 32.56 | 32.32 | 32.56 | 63,861 | +0.27(+0.84%) |
Mar 19, 2024 | 32.38 | 32.38 | 32.19 | 32.29 | 7,055 | +0.10(+0.31%) |
Mar 18, 2024 | 32.19 | 32.22 | 32.18 | 32.19 | 4,336 | +0.05(+0.16%) |
Mar 15, 2024 | 32.18 | 32.22 | 32.08 | 32.14 | 5,648 | -0.05(-0.17%) |
Mar 14, 2024 | 32.30 | 32.30 | 32.07 | 32.19 | 2,972 | -0.01(-0.03%) |
Mar 13, 2024 | 32.19 | 32.28 | 32.19 | 32.20 | 6,659 | -0.04(-0.11%) |
Mar 12, 2024 | 32.07 | 32.26 | 32.07 | 32.24 | 9,356 | +0.28(+0.89%) |
Mar 11, 2024 | 31.92 | 31.98 | 31.92 | 31.95 | 7,524 | -0.13(-0.39%) |
Mar 08, 2024 | 32.20 | 32.21 | 32.06 | 32.08 | 6,184 | -0.11(-0.34%) |
Mar 07, 2024 | 32.13 | 32.20 | 32.10 | 32.19 | 4,221 | +0.18(+0.57%) |
Mar 06, 2024 | 32.01 | 32.06 | 31.95 | 32.01 | 5,231 | +0.27(+0.85%) |
Mar 05, 2024 | 31.76 | 31.85 | 31.66 | 31.74 | 3,861 | -0.13(-0.40%) |
Mar 04, 2024 | 31.87 | 31.87 | 31.82 | 31.87 | 5,459 | -0.02(-0.05%) |
Mar 01, 2024 | 31.85 | 31.92 | 31.85 | 31.88 | 7,547 | +0.26(+0.82%) |
Feb 29, 2024 | 31.66 | 31.66 | 31.52 | 31.62 | 4,224 | +0.10(+0.32%) |
Feb 28, 2024 | 31.64 | 31.64 | 31.51 | 31.52 | 6,476 | -0.19(-0.61%) |
Feb 27, 2024 | 31.64 | 31.74 | 31.64 | 31.71 | 5,416 | +0.08(+0.26%) |
Feb 26, 2024 | 31.70 | 31.73 | 31.63 | 31.63 | 4,489 | -0.12(-0.38%) |
Feb 23, 2024 | 31.73 | 31.78 | 31.72 | 31.75 | 6,199 | +0.07(+0.21%) |
Feb 22, 2024 | 31.59 | 31.71 | 31.59 | 31.68 | 11,005 | +0.33(+1.04%) |
Feb 21, 2024 | 31.33 | 31.36 | 31.30 | 31.36 | 7,152 | +0.03(+0.08%) |
Feb 20, 2024 | 31.33 | 31.36 | 31.26 | 31.33 | 11,380 | +0.01(+0.03%) |
Feb 16, 2024 | 31.26 | 31.37 | 31.26 | 31.32 | 7,128 | +0.12(+0.38%) |
Feb 15, 2024 | 31.09 | 31.20 | 31.09 | 31.20 | 8,472 | +0.18(+0.58%) |
Feb 14, 2024 | 30.90 | 31.02 | 30.85 | 31.02 | 37,124 | +0.32(+1.04%) |
Feb 13, 2024 | 30.83 | 30.84 | 30.58 | 30.70 | 37,268 | -0.31(-1.00%) |
Feb 12, 2024 | 30.95 | 31.06 | 30.95 | 31.01 | 4,964 | +0.08(+0.26%) |
Feb 09, 2024 | 30.80 | 30.94 | 30.80 | 30.93 | 3,727 | +0.10(+0.32%) |
Feb 08, 2024 | 30.82 | 30.84 | 30.79 | 30.83 | 3,535 | +0.02(+0.06%) |
Feb 07, 2024 | 30.77 | 30.86 | 30.77 | 30.81 | 10,337 | -0.06(-0.18%) |
Feb 06, 2024 | 30.74 | 30.87 | 30.74 | 30.87 | 7,822 | +0.24(+0.77%) |
Feb 05, 2024 | 30.59 | 30.69 | 30.54 | 30.63 | 6,682 | +0.00(+0.00%) |
Feb 02, 2024 | 30.50 | 30.67 | 30.50 | 30.63 | 8,709 | +0.03(+0.10%) |
Feb 01, 2024 | 30.55 | 30.60 | 30.46 | 30.60 | 6,001 | +0.19(+0.62%) |
Jan 31, 2024 | 30.55 | 30.59 | 30.41 | 30.41 | 5,179 | -0.16(-0.52%) |
Jan 30, 2024 | 30.52 | 30.58 | 30.48 | 30.57 | 5,135 | -0.09(-0.28%) |
Jan 29, 2024 | 30.57 | 30.66 | 30.52 | 30.66 | 8,113 | +0.11(+0.35%) |
Jan 26, 2024 | 30.57 | 30.59 | 30.51 | 30.55 | 8,946 | +0.05(+0.16%) |
Jan 25, 2024 | 30.43 | 30.50 | 30.37 | 30.50 | 4,421 | +0.16(+0.52%) |
Jan 24, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 9,766 | +0.16(+0.52%) |
Jan 23, 2024 | 30.09 | 30.19 | 30.06 | 30.19 | 19,040 | +0.09(+0.29%) |
Jan 22, 2024 | 30.04 | 30.19 | 30.04 | 30.10 | 7,144 | -0.01(-0.04%) |
Jan 19, 2024 | 29.98 | 30.11 | 29.89 | 30.11 | 2,916 | +0.12(+0.40%) |
Jan 18, 2024 | 29.93 | 30.00 | 29.89 | 29.99 | 3,312 | +0.23(+0.76%) |
Jan 17, 2024 | 29.74 | 29.78 | 29.69 | 29.76 | 3,662 | -0.29(-0.97%) |
Jan 16, 2024 | 30.12 | 30.12 | 30.03 | 30.05 | 5,793 | -0.26(-0.84%) |
Jan 12, 2024 | 30.36 | 30.36 | 30.26 | 30.31 | 4,333 | +0.09(+0.29%) |
Jan 11, 2024 | 30.24 | 30.24 | 30.04 | 30.22 | 7,898 | +0.04(+0.13%) |
Jan 10, 2024 | 30.19 | 30.21 | 30.16 | 30.19 | 13,661 | +0.11(+0.37%) |
Jan 09, 2024 | 30.03 | 30.11 | 30.02 | 30.07 | 4,570 | -0.20(-0.65%) |
Jan 08, 2024 | 30.08 | 30.27 | 30.07 | 30.27 | 23,889 | +0.18(+0.59%) |
Jan 05, 2024 | 30.07 | 30.18 | 30.06 | 30.09 | 5,438 | +0.02(+0.05%) |
Jan 04, 2024 | 30.14 | 30.16 | 30.08 | 30.08 | 9,038 | +0.06(+0.19%) |
Jan 03, 2024 | 29.96 | 30.07 | 29.89 | 30.02 | 3,727 | -0.09(-0.31%) |
Jan 02, 2024 | 30.07 | 30.24 | 30.07 | 30.12 | 4,540 | -0.09(-0.31%) |
Dec 29, 2023 | 30.21 | 30.29 | 30.17 | 30.21 | 12,586 | +0.01(+0.04%) |
Dec 28, 2023 | 30.19 | 30.29 | 30.18 | 30.20 | 31,016 | +0.05(+0.15%) |
Dec 27, 2023 | 30.15 | 30.22 | 30.07 | 30.15 | 32,744 | +0.01(+0.04%) |
Dec 26, 2023 | 30.11 | 30.15 | 30.05 | 30.14 | 20,657 | +0.07(+0.24%) |
Dec 22, 2023 | 29.94 | 30.08 | 29.94 | 30.07 | 16,478 | +0.01(+0.04%) |
Dec 21, 2023 | 29.98 | 30.06 | 29.93 | 30.06 | 15,022 | +0.30(+1.00%) |
Dec 20, 2023 | 29.94 | 30.06 | 29.76 | 29.76 | 15,191 | -0.28(-0.92%) |
Dec 19, 2023 | 30.00 | 30.03 | 29.99 | 30.03 | 4,461 | +0.19(+0.65%) |
Dec 18, 2023 | 29.90 | 29.90 | 29.77 | 29.84 | 20,425 | +0.09(+0.31%) |
Dec 15, 2023 | 29.87 | 29.91 | 29.73 | 29.75 | 14,863 | -0.16(-0.54%) |
Dec 14, 2023 | 29.88 | 29.94 | 29.81 | 29.91 | 16,074 | +0.10(+0.34%) |
Dec 13, 2023 | 29.59 | 29.81 | 29.53 | 29.81 | 11,627 | +0.18(+0.60%) |
Dec 12, 2023 | 29.58 | 29.66 | 29.54 | 29.63 | 27,960 | -0.04(-0.13%) |
Dec 11, 2023 | 29.51 | 29.67 | 29.51 | 29.67 | 20,350 | +0.16(+0.56%) |
Dec 08, 2023 | 29.46 | 29.55 | 29.46 | 29.50 | 2,664 | +0.09(+0.32%) |
Dec 07, 2023 | 29.41 | 29.41 | 29.35 | 29.41 | 10,529 | -0.02(-0.08%) |
Dec 06, 2023 | 29.54 | 29.60 | 29.43 | 29.43 | 3,467 | +0.06(+0.21%) |
Dec 05, 2023 | 29.32 | 29.41 | 29.29 | 29.37 | 10,173 | -0.04(-0.13%) |
Dec 04, 2023 | 29.34 | 29.45 | 29.34 | 29.41 | 13,425 | -0.12(-0.41%) |