Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.10 | 34.22 | 34.10 | 34.22 | 1,269 | -0.16(-0.47%) |
May 16, 2024 | 34.00 | 34.60 | 34.00 | 34.38 | 3,408 | +0.39(+1.15%) |
May 15, 2024 | 33.58 | 33.99 | 33.00 | 33.99 | 8,767 | +0.14(+0.41%) |
May 14, 2024 | 32.95 | 33.85 | 32.91 | 33.85 | 3,520 | +0.66(+1.99%) |
May 13, 2024 | 32.89 | 33.31 | 32.81 | 33.19 | 4,699 | +0.27(+0.82%) |
May 10, 2024 | 33.25 | 33.25 | 32.88 | 32.92 | 2,233 | -0.43(-1.29%) |
May 09, 2024 | 32.37 | 33.35 | 32.29 | 33.35 | 6,491 | +0.97(+3.00%) |
May 08, 2024 | 31.96 | 32.43 | 31.88 | 32.38 | 4,696 | +0.25(+0.78%) |
May 07, 2024 | 32.45 | 32.45 | 31.40 | 32.13 | 5,563 | -0.14(-0.43%) |
May 06, 2024 | 32.15 | 32.60 | 32.00 | 32.27 | 1,649 | -0.13(-0.42%) |
May 03, 2024 | 31.75 | 32.41 | 31.12 | 32.41 | 3,932 | +0.05(+0.17%) |
May 02, 2024 | 32.45 | 32.50 | 32.30 | 32.35 | 1,670 | +0.20(+0.62%) |
May 01, 2024 | 32.22 | 32.50 | 32.15 | 32.15 | 5,021 | -0.34(-1.05%) |
Apr 30, 2024 | 32.15 | 32.49 | 32.15 | 32.49 | 2,844 | +0.00(+0.00%) |
Apr 29, 2024 | 32.30 | 32.49 | 32.19 | 32.49 | 3,193 | +0.16(+0.49%) |
Apr 26, 2024 | 32.21 | 32.38 | 32.00 | 32.33 | 4,721 | -0.04(-0.12%) |
Apr 25, 2024 | 32.41 | 32.50 | 32.30 | 32.37 | 2,027 | -0.41(-1.26%) |
Apr 24, 2024 | 32.91 | 32.91 | 32.58 | 32.78 | 1,645 | +0.06(+0.18%) |
Apr 23, 2024 | 32.06 | 32.89 | 32.06 | 32.72 | 2,832 | +0.29(+0.89%) |
Apr 22, 2024 | 32.35 | 32.75 | 32.35 | 32.43 | 4,563 | +0.15(+0.46%) |
Apr 19, 2024 | 32.29 | 32.52 | 32.28 | 32.28 | 1,146 | -0.25(-0.77%) |
Apr 18, 2024 | 32.02 | 32.53 | 32.02 | 32.53 | 3,175 | +0.23(+0.71%) |
Apr 17, 2024 | 32.48 | 32.48 | 31.98 | 32.30 | 4,029 | +0.06(+0.19%) |
Apr 16, 2024 | 32.02 | 32.55 | 32.00 | 32.24 | 4,600 | +0.02(+0.06%) |
Apr 15, 2024 | 32.13 | 32.48 | 32.13 | 32.22 | 1,287 | -0.01(-0.03%) |
Apr 12, 2024 | 31.84 | 32.23 | 31.84 | 32.23 | 3,064 | +0.31(+0.97%) |
Apr 11, 2024 | 32.28 | 32.89 | 31.92 | 31.92 | 3,196 | -0.61(-1.87%) |
Apr 10, 2024 | 32.68 | 32.74 | 32.37 | 32.53 | 1,380 | +0.05(+0.15%) |
Apr 09, 2024 | 32.68 | 32.68 | 32.48 | 32.48 | 3,340 | +0.10(+0.31%) |
Apr 08, 2024 | 32.08 | 32.51 | 32.05 | 32.38 | 4,797 | -0.01(-0.03%) |
Apr 05, 2024 | 31.73 | 32.46 | 31.73 | 32.39 | 2,268 | +0.06(+0.19%) |
Apr 04, 2024 | 31.55 | 32.33 | 31.55 | 32.33 | 1,080 | +0.23(+0.72%) |
Apr 03, 2024 | 32.35 | 32.50 | 31.60 | 32.10 | 5,253 | -0.14(-0.43%) |
Apr 02, 2024 | 32.01 | 32.57 | 32.01 | 32.24 | 1,835 | -0.19(-0.59%) |
Apr 01, 2024 | 32.49 | 32.89 | 32.43 | 32.43 | 3,570 | -0.28(-0.86%) |
Mar 28, 2024 | 32.63 | 32.71 | 32.50 | 32.71 | 1,970 | +0.10(+0.31%) |
Mar 27, 2024 | 32.42 | 32.61 | 31.32 | 32.61 | 7,532 | +0.61(+1.91%) |
Mar 26, 2024 | 32.90 | 32.90 | 31.87 | 32.00 | 25,454 | -0.88(-2.68%) |
Mar 25, 2024 | 32.82 | 33.12 | 32.66 | 32.88 | 27,640 | +0.07(+0.21%) |
Mar 22, 2024 | 32.80 | 33.20 | 32.50 | 32.81 | 9,634 | -0.82(-2.44%) |
Mar 21, 2024 | 33.44 | 33.69 | 33.33 | 33.63 | 6,749 | -0.14(-0.41%) |
Mar 20, 2024 | 32.99 | 33.77 | 32.99 | 33.77 | 6,460 | +0.56(+1.69%) |
Mar 19, 2024 | 33.28 | 33.65 | 33.20 | 33.21 | 5,518 | -0.12(-0.36%) |
Mar 18, 2024 | 33.35 | 34.05 | 33.33 | 33.33 | 3,852 | -0.65(-1.91%) |
Mar 15, 2024 | 33.47 | 33.98 | 33.09 | 33.98 | 8,447 | +0.69(+2.07%) |
Mar 14, 2024 | 33.35 | 33.55 | 33.00 | 33.29 | 15,159 | -0.09(-0.27%) |
Mar 13, 2024 | 33.20 | 33.55 | 33.20 | 33.38 | 7,597 | -0.09(-0.27%) |
Mar 12, 2024 | 33.39 | 33.62 | 32.53 | 33.47 | 5,958 | -0.24(-0.71%) |
Mar 11, 2024 | 33.20 | 33.71 | 33.16 | 33.71 | 6,265 | +0.27(+0.80%) |
Mar 08, 2024 | 33.15 | 33.59 | 33.10 | 33.44 | 6,220 | -0.12(-0.36%) |
Mar 07, 2024 | 33.20 | 33.56 | 33.20 | 33.56 | 4,787 | +0.32(+0.96%) |
Mar 06, 2024 | 33.06 | 33.46 | 32.89 | 33.24 | 9,083 | +0.06(+0.18%) |
Mar 05, 2024 | 33.57 | 33.60 | 32.99 | 33.18 | 6,777 | -0.30(-0.90%) |
Mar 04, 2024 | 33.27 | 34.24 | 33.02 | 33.48 | 7,469 | +0.18(+0.54%) |
Mar 01, 2024 | 33.41 | 33.56 | 33.10 | 33.30 | 4,016 | -0.20(-0.60%) |
Feb 29, 2024 | 33.10 | 33.50 | 33.07 | 33.50 | 4,292 | +0.37(+1.12%) |
Feb 28, 2024 | 33.40 | 33.42 | 32.99 | 33.13 | 4,052 | -0.27(-0.81%) |
Feb 27, 2024 | 32.73 | 33.40 | 32.73 | 33.40 | 4,917 | +0.41(+1.24%) |
Feb 26, 2024 | 32.94 | 33.24 | 32.94 | 32.99 | 4,103 | -0.23(-0.69%) |
Feb 23, 2024 | 33.07 | 33.22 | 33.07 | 33.22 | 1,710 | +0.04(+0.12%) |
Feb 22, 2024 | 32.96 | 33.44 | 32.95 | 33.18 | 6,315 | +0.23(+0.70%) |
Feb 21, 2024 | 32.68 | 33.21 | 32.68 | 32.95 | 5,164 | +0.00(+0.00%) |
Feb 20, 2024 | 32.92 | 33.34 | 32.51 | 32.95 | 5,551 | -0.12(-0.36%) |
Feb 16, 2024 | 32.89 | 33.21 | 32.72 | 33.07 | 7,343 | +0.31(+0.95%) |
Feb 15, 2024 | 32.95 | 33.45 | 32.76 | 32.76 | 4,632 | -0.64(-1.92%) |
Feb 14, 2024 | 33.00 | 33.40 | 32.90 | 33.40 | 4,716 | +0.52(+1.58%) |
Feb 13, 2024 | 33.47 | 33.47 | 32.57 | 32.88 | 5,016 | -0.38(-1.14%) |
Feb 12, 2024 | 33.00 | 33.50 | 33.00 | 33.26 | 2,462 | +0.09(+0.27%) |
Feb 09, 2024 | 33.18 | 33.96 | 32.79 | 33.17 | 3,409 | +0.41(+1.25%) |
Feb 08, 2024 | 33.16 | 33.39 | 32.54 | 32.76 | 6,463 | +0.05(+0.15%) |
Feb 07, 2024 | 32.09 | 33.14 | 32.09 | 32.71 | 5,911 | +0.26(+0.80%) |
Feb 06, 2024 | 33.15 | 33.40 | 32.45 | 32.45 | 7,507 | -0.51(-1.55%) |
Feb 05, 2024 | 33.80 | 33.82 | 32.96 | 32.96 | 6,618 | -0.90(-2.66%) |
Feb 02, 2024 | 33.55 | 34.00 | 33.55 | 33.86 | 4,965 | +0.20(+0.59%) |
Feb 01, 2024 | 33.62 | 34.23 | 33.52 | 33.66 | 4,196 | -0.35(-1.03%) |
Jan 31, 2024 | 33.86 | 34.29 | 33.75 | 34.01 | 4,063 | -0.43(-1.25%) |
Jan 30, 2024 | 34.00 | 34.44 | 33.91 | 34.44 | 2,796 | +0.06(+0.17%) |
Jan 29, 2024 | 34.89 | 34.89 | 34.38 | 34.38 | 1,804 | -0.12(-0.35%) |
Jan 26, 2024 | 33.75 | 34.79 | 33.75 | 34.50 | 2,029 | +0.11(+0.32%) |
Jan 25, 2024 | 33.82 | 34.39 | 33.82 | 34.39 | 3,180 | +0.07(+0.20%) |
Jan 24, 2024 | 34.57 | 34.57 | 34.32 | 34.32 | 3,095 | +0.17(+0.50%) |
Jan 23, 2024 | 34.65 | 35.14 | 34.10 | 34.15 | 5,117 | -0.52(-1.50%) |
Jan 22, 2024 | 34.08 | 34.68 | 34.08 | 34.67 | 5,890 | +0.42(+1.23%) |
Jan 19, 2024 | 34.06 | 34.30 | 33.86 | 34.25 | 7,367 | -0.03(-0.09%) |
Jan 18, 2024 | 34.01 | 34.34 | 33.92 | 34.28 | 7,486 | +0.18(+0.53%) |
Jan 17, 2024 | 34.10 | 34.24 | 34.10 | 34.10 | 2,551 | -0.06(-0.18%) |
Jan 16, 2024 | 34.06 | 34.16 | 34.06 | 34.16 | 1,053 | -0.15(-0.44%) |
Jan 12, 2024 | 34.30 | 34.32 | 34.30 | 34.31 | 1,565 | +0.26(+0.76%) |
Jan 11, 2024 | 34.35 | 34.40 | 33.80 | 34.05 | 11,115 | -0.29(-0.84%) |
Jan 10, 2024 | 33.85 | 34.72 | 33.85 | 34.34 | 4,538 | +0.45(+1.33%) |
Jan 09, 2024 | 34.10 | 34.15 | 33.80 | 33.89 | 2,093 | -0.10(-0.29%) |
Jan 08, 2024 | 34.50 | 34.50 | 33.58 | 33.99 | 5,198 | -0.41(-1.19%) |
Jan 05, 2024 | 33.96 | 35.15 | 33.96 | 34.40 | 6,072 | -0.53(-1.52%) |
Jan 04, 2024 | 35.59 | 35.64 | 34.93 | 34.93 | 2,037 | -0.30(-0.85%) |
Jan 03, 2024 | 35.41 | 35.59 | 34.85 | 35.23 | 5,865 | +0.23(+0.66%) |