Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 30.27 | 30.63 | 30.27 | 30.54 | 5,213 | +0.02(+0.08%) |
May 24, 2024 | 30.76 | 30.76 | 30.35 | 30.52 | 2,012 | -0.16(-0.54%) |
May 23, 2024 | 30.30 | 30.88 | 30.14 | 30.68 | 15,637 | +0.47(+1.56%) |
May 22, 2024 | 30.33 | 30.75 | 30.14 | 30.21 | 15,214 | -0.29(-0.94%) |
May 21, 2024 | 30.55 | 30.60 | 30.31 | 30.50 | 6,703 | -0.22(-0.72%) |
May 20, 2024 | 30.55 | 30.73 | 30.45 | 30.72 | 2,799 | +0.36(+1.19%) |
May 17, 2024 | 30.60 | 30.64 | 30.15 | 30.36 | 11,857 | -0.28(-0.91%) |
May 16, 2024 | 30.50 | 30.73 | 30.50 | 30.64 | 8,542 | +0.14(+0.46%) |
May 15, 2024 | 30.45 | 30.67 | 30.36 | 30.50 | 8,685 | +0.11(+0.36%) |
May 14, 2024 | 30.44 | 30.45 | 30.27 | 30.39 | 5,973 | +0.11(+0.36%) |
May 13, 2024 | 30.45 | 30.45 | 30.21 | 30.28 | 5,760 | -0.00(-0.02%) |
May 10, 2024 | 30.17 | 30.45 | 30.16 | 30.29 | 7,846 | +0.05(+0.15%) |
May 09, 2024 | 30.10 | 30.37 | 30.10 | 30.24 | 13,155 | +0.05(+0.17%) |
May 08, 2024 | 30.14 | 30.24 | 30.10 | 30.19 | 7,428 | -0.14(-0.46%) |
May 07, 2024 | 30.21 | 30.39 | 30.21 | 30.33 | 7,497 | +0.03(+0.12%) |
May 06, 2024 | 30.45 | 30.45 | 30.15 | 30.30 | 19,243 | -0.15(-0.51%) |
May 03, 2024 | 30.60 | 30.64 | 30.40 | 30.45 | 17,210 | -0.11(-0.36%) |
May 02, 2024 | 30.40 | 30.63 | 30.40 | 30.56 | 6,364 | +0.26(+0.86%) |
May 01, 2024 | 30.50 | 30.50 | 30.12 | 30.30 | 10,978 | +0.11(+0.36%) |
Apr 30, 2024 | 30.53 | 30.53 | 30.09 | 30.19 | 7,597 | +0.03(+0.10%) |
Apr 29, 2024 | 30.10 | 30.29 | 30.08 | 30.16 | 6,637 | +0.09(+0.30%) |
Apr 26, 2024 | 30.09 | 30.25 | 30.07 | 30.07 | 6,664 | -0.13(-0.44%) |
Apr 25, 2024 | 30.19 | 30.21 | 30.05 | 30.20 | 4,958 | -0.05(-0.17%) |
Apr 24, 2024 | 30.19 | 30.30 | 30.19 | 30.26 | 2,522 | +0.02(+0.05%) |
Apr 23, 2024 | 29.97 | 30.38 | 29.97 | 30.24 | 10,284 | +0.21(+0.70%) |
Apr 22, 2024 | 30.11 | 30.43 | 30.02 | 30.03 | 7,250 | -0.13(-0.43%) |
Apr 19, 2024 | 30.07 | 30.20 | 30.07 | 30.16 | 2,614 | +0.09(+0.30%) |
Apr 18, 2024 | 30.50 | 30.50 | 30.07 | 30.07 | 8,514 | -0.33(-1.09%) |
Apr 17, 2024 | 30.10 | 30.50 | 30.01 | 30.40 | 9,601 | +0.40(+1.33%) |
Apr 16, 2024 | 29.90 | 30.17 | 29.90 | 30.00 | 4,003 | +0.10(+0.33%) |
Apr 15, 2024 | 30.41 | 30.70 | 29.90 | 29.90 | 14,534 | -0.40(-1.32%) |
Apr 12, 2024 | 30.20 | 30.56 | 30.20 | 30.30 | 3,854 | +0.10(+0.33%) |
Apr 11, 2024 | 30.63 | 30.63 | 30.20 | 30.20 | 6,225 | -0.43(-1.40%) |
Apr 10, 2024 | 30.44 | 30.68 | 30.20 | 30.63 | 12,342 | +0.14(+0.46%) |
Apr 09, 2024 | 30.80 | 30.84 | 30.35 | 30.49 | 20,036 | -0.27(-0.88%) |
Apr 08, 2024 | 31.09 | 31.12 | 30.76 | 30.76 | 6,506 | -0.35(-1.13%) |
Apr 05, 2024 | 31.00 | 31.26 | 31.00 | 31.11 | 3,844 | +0.19(+0.61%) |
Apr 04, 2024 | 31.27 | 31.39 | 30.87 | 30.92 | 20,279 | -0.38(-1.21%) |
Apr 03, 2024 | 31.42 | 31.50 | 31.25 | 31.30 | 17,612 | -0.08(-0.26%) |
Apr 02, 2024 | 31.74 | 31.90 | 31.38 | 31.38 | 13,258 | -0.47(-1.47%) |
Apr 01, 2024 | 31.34 | 31.85 | 31.18 | 31.85 | 21,205 | +0.76(+2.44%) |
Mar 28, 2024 | 32.00 | 32.17 | 31.09 | 31.09 | 43,798 | -0.68(-2.14%) |
Mar 27, 2024 | 32.00 | 32.00 | 31.60 | 31.77 | 5,065 | -0.00(-0.02%) |
Mar 26, 2024 | 31.66 | 31.88 | 31.56 | 31.77 | 3,720 | +0.17(+0.55%) |
Mar 25, 2024 | 31.51 | 31.97 | 31.51 | 31.60 | 6,727 | -0.05(-0.16%) |
Mar 22, 2024 | 32.02 | 32.05 | 31.65 | 31.65 | 1,500 | -0.38(-1.19%) |
Mar 21, 2024 | 32.06 | 32.20 | 31.95 | 32.03 | 10,444 | -0.05(-0.16%) |
Mar 20, 2024 | 31.79 | 32.20 | 31.75 | 32.08 | 18,658 | +0.10(+0.31%) |
Mar 19, 2024 | 31.39 | 31.98 | 31.31 | 31.98 | 18,883 | +0.51(+1.62%) |
Mar 18, 2024 | 31.26 | 31.80 | 31.25 | 31.47 | 13,090 | -0.17(-0.54%) |
Mar 15, 2024 | 31.45 | 31.80 | 31.40 | 31.64 | 11,450 | -0.35(-1.09%) |
Mar 14, 2024 | 31.81 | 32.06 | 31.60 | 31.99 | 6,077 | +0.24(+0.77%) |
Mar 13, 2024 | 31.73 | 31.75 | 31.56 | 31.75 | 6,195 | +0.02(+0.08%) |
Mar 12, 2024 | 31.50 | 31.72 | 31.25 | 31.72 | 6,969 | +0.17(+0.53%) |
Mar 11, 2024 | 31.33 | 31.58 | 31.33 | 31.55 | 5,195 | -0.07(-0.22%) |
Mar 08, 2024 | 31.57 | 31.71 | 31.43 | 31.62 | 6,282 | +0.05(+0.17%) |
Mar 07, 2024 | 31.50 | 31.57 | 31.45 | 31.57 | 10,952 | +0.10(+0.33%) |
Mar 06, 2024 | 31.44 | 31.50 | 31.33 | 31.46 | 5,903 | +0.06(+0.18%) |
Mar 05, 2024 | 31.34 | 31.50 | 31.21 | 31.41 | 9,524 | +0.23(+0.73%) |
Mar 04, 2024 | 31.49 | 31.50 | 31.17 | 31.18 | 12,422 | +0.00(+0.00%) |
Mar 01, 2024 | 31.32 | 31.32 | 31.17 | 31.18 | 4,276 | -0.27(-0.85%) |
Feb 29, 2024 | 30.97 | 31.49 | 30.97 | 31.44 | 30,338 | +0.43(+1.40%) |
Feb 28, 2024 | 30.57 | 31.01 | 30.57 | 31.01 | 6,279 | +0.12(+0.38%) |
Feb 27, 2024 | 30.82 | 31.01 | 30.52 | 30.89 | 9,378 | -0.07(-0.22%) |
Feb 26, 2024 | 30.96 | 30.96 | 30.78 | 30.96 | 4,008 | +0.01(+0.03%) |
Feb 23, 2024 | 30.96 | 30.96 | 30.86 | 30.95 | 5,048 | +0.16(+0.51%) |
Feb 22, 2024 | 30.57 | 30.99 | 30.55 | 30.80 | 7,763 | -0.04(-0.12%) |
Feb 21, 2024 | 31.01 | 31.01 | 30.44 | 30.83 | 7,372 | +0.17(+0.56%) |
Feb 20, 2024 | 30.42 | 30.81 | 30.42 | 30.66 | 5,074 | +0.14(+0.46%) |
Feb 16, 2024 | 30.57 | 30.86 | 30.27 | 30.52 | 11,969 | -0.30(-0.96%) |
Feb 15, 2024 | 30.27 | 30.81 | 30.27 | 30.81 | 2,899 | +0.06(+0.19%) |
Feb 14, 2024 | 30.49 | 30.76 | 30.21 | 30.76 | 3,436 | -0.06(-0.19%) |
Feb 13, 2024 | 30.54 | 30.81 | 30.18 | 30.81 | 3,328 | +0.10(+0.32%) |
Feb 12, 2024 | 30.38 | 30.72 | 30.38 | 30.72 | 6,018 | +0.32(+1.07%) |
Feb 09, 2024 | 30.46 | 30.47 | 30.17 | 30.39 | 5,482 | -0.08(-0.26%) |
Feb 08, 2024 | 30.44 | 30.70 | 30.22 | 30.47 | 6,227 | +0.19(+0.62%) |
Feb 07, 2024 | 30.80 | 30.80 | 30.13 | 30.28 | 15,870 | +0.00(+0.00%) |
Feb 06, 2024 | 30.16 | 30.35 | 30.16 | 30.28 | 1,771 | +0.03(+0.10%) |
Feb 05, 2024 | 30.33 | 30.81 | 30.08 | 30.25 | 7,230 | -0.20(-0.65%) |
Feb 02, 2024 | 30.49 | 30.50 | 30.28 | 30.45 | 7,147 | -0.07(-0.23%) |
Feb 01, 2024 | 30.39 | 30.52 | 30.13 | 30.52 | 13,710 | +0.13(+0.42%) |
Jan 31, 2024 | 30.29 | 30.52 | 30.27 | 30.39 | 4,197 | -0.07(-0.23%) |
Jan 30, 2024 | 30.52 | 30.52 | 30.27 | 30.46 | 6,727 | -0.06(-0.19%) |
Jan 29, 2024 | 30.33 | 30.84 | 30.33 | 30.52 | 8,408 | +0.06(+0.21%) |
Jan 26, 2024 | 30.49 | 30.52 | 30.34 | 30.46 | 2,369 | +0.36(+1.19%) |
Jan 25, 2024 | 30.31 | 30.68 | 30.10 | 30.10 | 7,385 | -0.17(-0.55%) |
Jan 24, 2024 | 30.28 | 30.28 | 30.04 | 30.26 | 4,478 | -0.09(-0.29%) |
Jan 23, 2024 | 30.07 | 30.35 | 30.04 | 30.35 | 5,490 | +0.40(+1.35%) |
Jan 22, 2024 | 30.19 | 30.19 | 29.85 | 29.95 | 4,222 | -0.00(-0.01%) |
Jan 19, 2024 | 29.98 | 30.13 | 29.86 | 29.95 | 7,081 | -0.03(-0.09%) |
Jan 18, 2024 | 29.93 | 30.13 | 29.89 | 29.98 | 11,467 | +0.02(+0.07%) |
Jan 17, 2024 | 30.02 | 30.02 | 29.78 | 29.96 | 5,556 | -0.02(-0.07%) |
Jan 16, 2024 | 29.93 | 29.98 | 29.78 | 29.98 | 5,737 | +0.10(+0.33%) |
Jan 12, 2024 | 29.81 | 30.01 | 29.56 | 29.88 | 7,582 | +0.10(+0.33%) |
Jan 11, 2024 | 29.61 | 29.81 | 29.61 | 29.78 | 7,953 | +0.13(+0.43%) |
Jan 10, 2024 | 29.76 | 29.95 | 29.57 | 29.65 | 4,984 | -0.33(-1.09%) |
Jan 09, 2024 | 30.11 | 30.14 | 29.74 | 29.98 | 12,802 | -0.11(-0.37%) |
Jan 08, 2024 | 30.02 | 30.09 | 29.98 | 30.09 | 4,547 | +0.04(+0.15%) |
Jan 05, 2024 | 29.98 | 30.18 | 29.84 | 30.05 | 13,506 | -0.10(-0.33%) |
Jan 04, 2024 | 30.04 | 30.41 | 29.54 | 30.15 | 17,909 | -0.18(-0.58%) |
Jan 03, 2024 | 30.05 | 30.45 | 30.05 | 30.32 | 2,392 | +0.12(+0.39%) |
Jan 02, 2024 | 30.05 | 30.42 | 29.92 | 30.20 | 15,855 | -0.26(-0.84%) |
Dec 29, 2023 | 30.58 | 30.64 | 30.05 | 30.46 | 17,935 | +0.43(+1.44%) |
Dec 28, 2023 | 29.77 | 30.52 | 29.77 | 30.03 | 8,550 | -0.06(-0.20%) |
Dec 27, 2023 | 30.16 | 30.22 | 29.74 | 30.09 | 8,847 | +0.28(+0.92%) |
Dec 26, 2023 | 30.26 | 30.62 | 29.81 | 29.81 | 18,454 | -0.72(-2.35%) |
Dec 22, 2023 | 29.92 | 30.62 | 29.73 | 30.53 | 17,246 | +0.42(+1.41%) |
Dec 21, 2023 | 30.61 | 30.61 | 30.11 | 30.11 | 10,969 | -0.51(-1.67%) |
Dec 20, 2023 | 30.44 | 31.11 | 30.44 | 30.62 | 9,380 | +0.14(+0.45%) |
Dec 19, 2023 | 30.69 | 31.01 | 29.93 | 30.48 | 21,434 | -0.67(-2.15%) |
Dec 18, 2023 | 31.60 | 31.60 | 29.74 | 31.15 | 9,208 | -0.59(-1.86%) |
Dec 15, 2023 | 30.97 | 31.78 | 30.35 | 31.74 | 106,868 | +0.54(+1.74%) |
Dec 14, 2023 | 31.06 | 31.32 | 29.84 | 31.20 | 42,034 | +0.14(+0.44%) |
Dec 13, 2023 | 30.72 | 31.39 | 30.60 | 31.06 | 43,242 | +0.20(+0.64%) |
Dec 12, 2023 | 30.20 | 30.91 | 30.20 | 30.86 | 14,694 | +0.22(+0.71%) |
Dec 11, 2023 | 30.27 | 30.89 | 30.27 | 30.65 | 16,583 | +0.16(+0.52%) |
Dec 08, 2023 | 29.89 | 30.49 | 29.64 | 30.49 | 17,751 | +0.51(+1.71%) |
Dec 07, 2023 | 29.54 | 29.97 | 29.54 | 29.97 | 4,472 | +0.23(+0.77%) |
Dec 06, 2023 | 29.60 | 29.89 | 29.56 | 29.74 | 7,404 | -0.12(-0.41%) |
Dec 05, 2023 | 29.42 | 30.04 | 29.27 | 29.87 | 9,457 | +0.36(+1.22%) |
Dec 04, 2023 | 29.46 | 29.91 | 29.34 | 29.51 | 9,979 | -0.41(-1.36%) |
Dec 01, 2023 | 29.84 | 29.98 | 29.35 | 29.91 | 16,866 | -0.09(-0.29%) |
Nov 30, 2023 | 28.93 | 30.19 | 28.93 | 30.00 | 54,047 | +1.12(+3.89%) |
Nov 29, 2023 | 28.94 | 28.97 | 28.88 | 28.88 | 6,238 | -0.20(-0.70%) |
Nov 28, 2023 | 29.02 | 29.21 | 28.95 | 29.08 | 7,359 | +0.11(+0.37%) |
Nov 27, 2023 | 29.00 | 29.31 | 28.74 | 28.97 | 8,848 | -0.16(-0.53%) |
Nov 24, 2023 | 28.86 | 29.13 | 28.86 | 29.13 | 5,513 | +0.10(+0.33%) |
Nov 22, 2023 | 28.93 | 29.04 | 28.93 | 29.03 | 9,771 | +0.11(+0.37%) |
Nov 21, 2023 | 28.96 | 29.13 | 28.87 | 28.93 | 5,387 | +0.10(+0.34%) |
Nov 20, 2023 | 28.44 | 29.13 | 28.44 | 28.83 | 11,564 | -0.00(-0.00%) |
Nov 17, 2023 | 29.09 | 29.09 | 28.83 | 28.83 | 4,329 | -0.22(-0.77%) |
Nov 16, 2023 | 29.07 | 29.15 | 29.02 | 29.05 | 4,833 | -0.20(-0.70%) |
Nov 15, 2023 | 29.14 | 29.26 | 29.07 | 29.26 | 5,779 | +0.03(+0.10%) |
Nov 14, 2023 | 29.02 | 29.27 | 29.02 | 29.23 | 12,397 | +0.30(+1.04%) |
Nov 13, 2023 | 28.37 | 28.96 | 28.17 | 28.93 | 6,982 | +0.46(+1.60%) |
Nov 10, 2023 | 28.18 | 28.78 | 28.10 | 28.47 | 11,789 | +0.17(+0.62%) |
Nov 09, 2023 | 28.25 | 28.34 | 28.16 | 28.30 | 10,307 | -0.10(-0.34%) |
Nov 08, 2023 | 28.57 | 28.60 | 28.31 | 28.39 | 10,957 | -0.18(-0.64%) |
Nov 07, 2023 | 28.56 | 28.67 | 28.49 | 28.58 | 2,274 | -0.10(-0.34%) |
Nov 06, 2023 | 29.32 | 29.32 | 28.49 | 28.67 | 13,352 | +0.02(+0.07%) |
Nov 03, 2023 | 28.48 | 29.02 | 28.33 | 28.65 | 16,909 | -0.16(-0.57%) |
Nov 02, 2023 | 28.73 | 28.82 | 28.73 | 28.82 | 3,141 | +0.36(+1.26%) |
Nov 01, 2023 | 28.12 | 28.51 | 28.10 | 28.46 | 4,008 | +0.23(+0.82%) |
Oct 31, 2023 | 28.06 | 28.23 | 27.98 | 28.23 | 10,795 | +0.27(+0.97%) |
Oct 30, 2023 | 27.91 | 28.06 | 27.91 | 27.96 | 6,026 | -0.03(-0.10%) |
Oct 27, 2023 | 27.96 | 28.13 | 27.92 | 27.99 | 1,334 | +0.07(+0.24%) |
Oct 26, 2023 | 28.07 | 28.43 | 27.91 | 27.92 | 7,026 | -0.18(-0.66%) |
Oct 25, 2023 | 28.14 | 28.34 | 28.10 | 28.10 | 26,276 | -0.16(-0.58%) |
Oct 24, 2023 | 28.20 | 28.53 | 28.15 | 28.27 | 7,030 | +0.07(+0.24%) |
Oct 23, 2023 | 28.29 | 28.37 | 28.20 | 28.20 | 9,239 | -0.12(-0.41%) |
Oct 20, 2023 | 28.13 | 28.35 | 28.12 | 28.32 | 12,617 | +0.08(+0.27%) |
Oct 19, 2023 | 28.56 | 28.56 | 28.23 | 28.24 | 7,312 | -0.22(-0.78%) |
Oct 18, 2023 | 28.46 | 28.58 | 28.34 | 28.46 | 4,517 | +0.00(+0.00%) |
Oct 17, 2023 | 28.39 | 28.65 | 28.39 | 28.46 | 16,503 | -0.15(-0.51%) |
Oct 16, 2023 | 28.78 | 28.83 | 28.60 | 28.61 | 29,606 | -0.22(-0.77%) |
Oct 13, 2023 | 28.85 | 29.06 | 28.83 | 28.83 | 8,094 | -0.06(-0.22%) |
Oct 12, 2023 | 29.03 | 29.07 | 28.88 | 28.89 | 20,255 | -0.21(-0.72%) |
Oct 11, 2023 | 29.10 | 29.28 | 28.99 | 29.10 | 7,975 | +0.01(+0.03%) |
Oct 10, 2023 | 29.08 | 29.20 | 29.06 | 29.09 | 8,660 | -0.09(-0.30%) |
Oct 09, 2023 | 29.17 | 29.22 | 29.07 | 29.18 | 7,573 | +0.04(+0.13%) |
Oct 06, 2023 | 29.07 | 29.28 | 29.07 | 29.14 | 3,040 | +0.05(+0.17%) |
Oct 05, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 3,060 | +0.02(+0.06%) |
Oct 04, 2023 | 29.07 | 29.16 | 28.97 | 29.07 | 7,361 | +0.03(+0.12%) |
Oct 03, 2023 | 29.27 | 29.46 | 28.83 | 29.04 | 17,337 | -0.27(-0.94%) |