Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 91 | +0.07(+0.21%) |
May 23, 2024 | 34.08 | 34.08 | 33.91 | 33.91 | 422 | -0.43(-1.26%) |
May 22, 2024 | 34.45 | 34.45 | 34.31 | 34.34 | 479 | -0.04(-0.11%) |
May 21, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 131 | -0.03(-0.10%) |
May 20, 2024 | 34.47 | 34.47 | 34.41 | 34.41 | 2,568 | -0.06(-0.19%) |
May 17, 2024 | 34.44 | 34.48 | 34.40 | 34.48 | 695 | -0.04(-0.10%) |
May 16, 2024 | 34.59 | 34.59 | 34.51 | 34.51 | 534 | -0.12(-0.34%) |
May 15, 2024 | 34.43 | 34.63 | 34.43 | 34.63 | 543 | +0.38(+1.11%) |
May 14, 2024 | 34.14 | 34.25 | 34.14 | 34.25 | 574 | +0.24(+0.70%) |
May 13, 2024 | 34.06 | 34.06 | 34.01 | 34.01 | 508 | +0.01(+0.04%) |
May 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 119 | +0.20(+0.60%) |
May 09, 2024 | 33.70 | 33.80 | 33.70 | 33.80 | 659 | +0.16(+0.49%) |
May 08, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 124 | +0.13(+0.39%) |
May 07, 2024 | 33.49 | 33.52 | 33.49 | 33.50 | 294 | +0.07(+0.22%) |
May 06, 2024 | 33.35 | 33.43 | 33.35 | 33.43 | 10,550 | +0.24(+0.72%) |
May 03, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 100 | +0.32(+0.96%) |
May 02, 2024 | 32.92 | 32.96 | 32.88 | 32.88 | 491 | +0.12(+0.38%) |
May 01, 2024 | 32.77 | 32.77 | 32.75 | 32.75 | 709 | -0.25(-0.76%) |
Apr 30, 2024 | 33.26 | 33.34 | 33.00 | 33.00 | 3,747 | -0.40(-1.19%) |
Apr 29, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 128 | +0.10(+0.31%) |
Apr 26, 2024 | 33.39 | 33.39 | 33.30 | 33.30 | 1,270 | +0.14(+0.42%) |
Apr 25, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 99 | -0.14(-0.42%) |
Apr 24, 2024 | 33.25 | 33.30 | 33.19 | 33.30 | 583 | +0.12(+0.37%) |
Apr 23, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 170 | +0.27(+0.83%) |
Apr 22, 2024 | 33.08 | 33.08 | 32.90 | 32.90 | 121 | +0.15(+0.46%) |
Apr 19, 2024 | 32.82 | 32.82 | 32.75 | 32.75 | 274 | +0.11(+0.34%) |
Apr 18, 2024 | 32.58 | 32.64 | 32.58 | 32.64 | 126 | -0.00(-0.01%) |
Apr 17, 2024 | 32.59 | 32.64 | 32.59 | 32.64 | 392 | -0.10(-0.30%) |
Apr 16, 2024 | 32.71 | 32.74 | 32.71 | 32.74 | 305 | -0.09(-0.27%) |
Apr 15, 2024 | 33.16 | 33.16 | 32.78 | 32.83 | 1,222 | -0.13(-0.40%) |
Apr 12, 2024 | 33.20 | 33.20 | 32.96 | 32.96 | 1,924 | -0.56(-1.68%) |
Apr 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 72 | +0.06(+0.17%) |
Apr 10, 2024 | 33.47 | 33.48 | 33.39 | 33.47 | 1,273 | -0.54(-1.59%) |
Apr 09, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 307 | +0.13(+0.39%) |
Apr 08, 2024 | 33.95 | 33.96 | 33.88 | 33.88 | 1,088 | +0.02(+0.06%) |
Apr 05, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 446 | +0.14(+0.41%) |
Apr 04, 2024 | 34.38 | 34.41 | 33.72 | 33.72 | 521 | -0.40(-1.18%) |
Apr 03, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 153 | +0.04(+0.11%) |
Apr 02, 2024 | 34.06 | 34.08 | 34.06 | 34.08 | 598 | -0.28(-0.82%) |
Apr 01, 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 426 | -0.19(-0.54%) |
Mar 28, 2024 | 34.52 | 34.55 | 34.52 | 34.55 | 387 | +0.21(+0.62%) |
Mar 27, 2024 | 34.11 | 34.34 | 34.10 | 34.34 | 1,163 | +0.45(+1.32%) |
Mar 26, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 285 | -0.06(-0.18%) |
Mar 25, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 672 | -0.13(-0.37%) |
Mar 22, 2024 | 34.18 | 34.18 | 34.08 | 34.08 | 492 | -0.18(-0.54%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 350 | +0.34(+1.01%) |
Mar 20, 2024 | 33.66 | 33.92 | 33.66 | 33.92 | 280 | +0.36(+1.08%) |
Mar 19, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 188 | +0.14(+0.41%) |
Mar 18, 2024 | 33.51 | 33.52 | 33.42 | 33.42 | 877 | +0.04(+0.11%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.39 | 33.39 | 612 | -0.12(-0.36%) |
Mar 14, 2024 | 33.73 | 33.73 | 33.51 | 33.51 | 551 | -0.26(-0.76%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.76 | 33.76 | 2,306 | -0.08(-0.25%) |
Mar 12, 2024 | 33.79 | 33.85 | 33.79 | 33.85 | 594 | +0.19(+0.56%) |
Mar 11, 2024 | 33.65 | 33.66 | 33.65 | 33.66 | 1,109 | +0.10(+0.30%) |
Mar 08, 2024 | 33.77 | 33.77 | 33.56 | 33.56 | 2,520 | -0.25(-0.73%) |
Mar 07, 2024 | 33.72 | 33.82 | 33.72 | 33.80 | 1,494 | +0.26(+0.78%) |
Mar 06, 2024 | 33.69 | 33.69 | 33.54 | 33.54 | 355 | +0.17(+0.51%) |
Mar 05, 2024 | 33.54 | 33.54 | 33.24 | 33.37 | 15,721 | -0.20(-0.60%) |
Mar 04, 2024 | 33.54 | 33.64 | 33.54 | 33.57 | 2,108 | +0.11(+0.33%) |
Mar 01, 2024 | 33.18 | 33.46 | 33.18 | 33.46 | 3,397 | +0.33(+0.99%) |
Feb 29, 2024 | 33.15 | 33.15 | 33.01 | 33.13 | 1,695 | +0.18(+0.54%) |
Feb 28, 2024 | 32.98 | 32.98 | 32.94 | 32.96 | 852 | -0.07(-0.20%) |
Feb 27, 2024 | 32.94 | 33.02 | 32.92 | 33.02 | 4,021 | +0.05(+0.15%) |
Feb 26, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 417 | -0.20(-0.61%) |
Feb 23, 2024 | 33.20 | 33.20 | 33.18 | 33.18 | 3,941 | +0.09(+0.27%) |
Feb 22, 2024 | 32.98 | 33.09 | 32.98 | 33.09 | 1,680 | +0.37(+1.13%) |
Feb 21, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 172 | +0.17(+0.52%) |
Feb 20, 2024 | 32.63 | 32.66 | 32.55 | 32.55 | 1,066 | -0.14(-0.42%) |
Feb 16, 2024 | 32.75 | 32.76 | 32.66 | 32.69 | 6,334 | -0.09(-0.27%) |
Feb 15, 2024 | 32.68 | 32.78 | 32.67 | 32.77 | 541 | +0.35(+1.07%) |
Feb 14, 2024 | 32.30 | 32.43 | 32.30 | 32.43 | 4,155 | +0.19(+0.59%) |
Feb 13, 2024 | 32.24 | 32.27 | 32.18 | 32.24 | 34,805 | -0.52(-1.58%) |
Feb 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 346 | +0.16(+0.48%) |
Feb 09, 2024 | 32.58 | 32.62 | 32.58 | 32.60 | 1,655 | -0.03(-0.09%) |
Feb 08, 2024 | 32.53 | 32.63 | 32.46 | 32.63 | 1,344 | +0.11(+0.34%) |
Feb 07, 2024 | 32.58 | 32.58 | 32.51 | 32.52 | 614 | +0.11(+0.35%) |
Feb 06, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 251 | +0.01(+0.05%) |
Feb 05, 2024 | 32.40 | 32.40 | 32.39 | 32.39 | 1,175 | -0.28(-0.86%) |
Feb 02, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | +0.03(+0.08%) |
Feb 01, 2024 | 32.32 | 32.64 | 32.32 | 32.64 | 240 | +0.19(+0.59%) |
Jan 31, 2024 | 32.80 | 32.80 | 32.45 | 32.45 | 814 | -0.37(-1.12%) |
Jan 30, 2024 | 32.88 | 32.88 | 32.82 | 32.82 | 550 | +0.04(+0.12%) |
Jan 29, 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 675 | +0.13(+0.40%) |
Jan 26, 2024 | 32.69 | 32.69 | 32.64 | 32.64 | 1,127 | -0.05(-0.16%) |
Jan 25, 2024 | 32.67 | 32.72 | 32.67 | 32.70 | 1,034 | +0.25(+0.77%) |
Jan 24, 2024 | 32.55 | 32.55 | 32.45 | 32.45 | 1,464 | -0.08(-0.25%) |
Jan 23, 2024 | 32.46 | 32.53 | 32.46 | 32.53 | 1,343 | +0.09(+0.28%) |
Jan 22, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 51 | +0.12(+0.37%) |
Jan 19, 2024 | 31.97 | 32.33 | 31.97 | 32.32 | 2,229 | +0.50(+1.58%) |
Jan 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 83 | +0.23(+0.73%) |
Jan 17, 2024 | 31.49 | 31.59 | 31.49 | 31.59 | 539 | -0.21(-0.66%) |
Jan 16, 2024 | 31.70 | 31.79 | 31.67 | 31.79 | 534 | -0.16(-0.50%) |
Jan 12, 2024 | 31.88 | 31.95 | 31.88 | 31.95 | 294 | +0.06(+0.19%) |
Jan 11, 2024 | 31.99 | 31.99 | 31.72 | 31.89 | 682 | -0.06(-0.19%) |
Jan 10, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 51 | +0.05(+0.16%) |
Jan 09, 2024 | 31.93 | 31.93 | 31.88 | 31.90 | 670 | -0.15(-0.48%) |
Jan 08, 2024 | 31.74 | 32.07 | 31.74 | 32.06 | 1,334 | +0.29(+0.90%) |
Jan 05, 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 531 | +0.10(+0.33%) |
Jan 04, 2024 | 31.74 | 31.75 | 31.67 | 31.67 | 1,127 | -0.07(-0.21%) |
Jan 03, 2024 | 31.83 | 31.83 | 31.73 | 31.73 | 630 | -0.29(-0.90%) |
Jan 02, 2024 | 32.04 | 32.04 | 32.02 | 32.02 | 1,146 | +0.04(+0.11%) |
Dec 29, 2023 | 32.07 | 32.07 | 31.99 | 31.99 | 3,060 | -0.09(-0.28%) |
Dec 28, 2023 | 32.12 | 32.13 | 32.08 | 32.08 | 588 | +0.06(+0.18%) |
Dec 27, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 111 | +0.00(+0.00%) |
Dec 26, 2023 | 31.86 | 32.08 | 31.86 | 32.02 | 2,066 | +0.16(+0.52%) |
Dec 22, 2023 | 32.00 | 32.00 | 31.86 | 31.86 | 1,287 | +0.11(+0.35%) |
Dec 21, 2023 | 31.69 | 31.74 | 31.60 | 31.74 | 797 | +0.27(+0.86%) |
Dec 20, 2023 | 31.88 | 31.89 | 31.47 | 31.47 | 5,536 | -0.50(-1.56%) |
Dec 19, 2023 | 31.94 | 31.98 | 31.91 | 31.97 | 4,258 | +0.17(+0.53%) |
Dec 18, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 136 | +0.01(+0.03%) |
Dec 15, 2023 | 31.78 | 31.88 | 31.78 | 31.79 | 2,526 | -0.04(-0.13%) |
Dec 14, 2023 | 31.83 | 31.89 | 31.83 | 31.83 | 2,796 | +0.48(+1.52%) |
Dec 13, 2023 | 30.90 | 31.36 | 30.89 | 31.36 | 3,095 | +0.48(+1.55%) |
Dec 12, 2023 | 30.81 | 30.89 | 30.81 | 30.88 | 230 | +0.09(+0.28%) |
Dec 11, 2023 | 30.59 | 30.80 | 30.59 | 30.79 | 122,234 | +0.38(+1.25%) |
Dec 08, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 101 | +0.12(+0.41%) |
Dec 07, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 119 | +0.17(+0.58%) |
Dec 06, 2023 | 30.33 | 30.33 | 30.11 | 30.11 | 1,015 | -0.03(-0.10%) |
Dec 05, 2023 | 30.14 | 30.18 | 30.12 | 30.14 | 922 | -0.21(-0.71%) |
Dec 04, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 28 | +0.07(+0.22%) |
Dec 01, 2023 | 30.03 | 30.29 | 30.03 | 30.29 | 966 | +0.33(+1.11%) |
Nov 30, 2023 | 29.83 | 29.96 | 29.83 | 29.96 | 522 | +0.21(+0.71%) |
Nov 29, 2023 | 29.88 | 29.88 | 29.75 | 29.75 | 518 | +0.09(+0.31%) |
Nov 28, 2023 | 29.61 | 29.65 | 29.61 | 29.65 | 145 | -0.03(-0.11%) |
Nov 27, 2023 | 29.74 | 29.74 | 29.68 | 29.68 | 271 | -0.14(-0.46%) |
Nov 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 101 | +0.09(+0.29%) |
Nov 22, 2023 | 29.73 | 29.75 | 29.73 | 29.73 | 681 | +0.09(+0.32%) |
Nov 21, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 127 | -0.13(-0.43%) |
Nov 20, 2023 | 29.66 | 29.77 | 29.66 | 29.77 | 2,023 | +0.13(+0.45%) |
Nov 17, 2023 | 29.64 | 29.66 | 29.63 | 29.64 | 2,002 | +0.16(+0.53%) |
Nov 16, 2023 | 29.48 | 29.49 | 29.36 | 29.48 | 1,518 | -0.15(-0.49%) |
Nov 15, 2023 | 29.61 | 29.61 | 29.61 | 29.63 | 788 | +0.22(+0.76%) |
Nov 14, 2023 | 29.34 | 29.50 | 29.34 | 29.40 | 738 | +0.67(+2.32%) |
Nov 13, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 8 | -0.09(-0.32%) |
Nov 10, 2023 | 28.76 | 28.83 | 28.76 | 28.83 | 2,045 | +0.42(+1.49%) |
Nov 09, 2023 | 28.66 | 28.68 | 28.41 | 28.41 | 772 | -0.31(-1.09%) |
Nov 08, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 84 | +0.00(+0.00%) |
Nov 07, 2023 | 28.72 | 28.77 | 28.72 | 28.72 | 3,802 | -0.07(-0.23%) |
Nov 06, 2023 | 28.77 | 28.80 | 28.77 | 28.79 | 524 | -0.12(-0.40%) |
Nov 03, 2023 | 28.95 | 28.96 | 28.90 | 28.90 | 556 | +0.30(+1.05%) |
Nov 02, 2023 | 28.50 | 28.60 | 28.50 | 28.60 | 270 | +0.66(+2.37%) |
Nov 01, 2023 | 27.91 | 27.94 | 27.88 | 27.94 | 873 | +0.16(+0.57%) |
Oct 31, 2023 | 27.74 | 27.78 | 27.74 | 27.78 | 616 | +0.20(+0.73%) |
Oct 30, 2023 | 27.52 | 27.63 | 27.40 | 27.58 | 628 | +0.31(+1.15%) |
Oct 27, 2023 | 27.51 | 27.51 | 27.27 | 27.27 | 667 | -0.33(-1.19%) |
Oct 26, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 50 | -0.14(-0.49%) |
Oct 25, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 67 | -0.32(-1.13%) |
Oct 24, 2023 | 28.09 | 28.09 | 28.05 | 28.05 | 1,179 | +0.29(+1.04%) |
Oct 23, 2023 | 28.02 | 28.02 | 27.76 | 27.76 | 309 | -0.23(-0.81%) |
Oct 20, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 122 | -0.27(-0.94%) |
Oct 19, 2023 | 28.40 | 28.40 | 28.23 | 28.26 | 401 | -0.26(-0.91%) |
Oct 18, 2023 | 28.56 | 28.57 | 28.52 | 28.52 | 542 | -0.29(-1.02%) |
Oct 17, 2023 | 28.66 | 28.81 | 28.66 | 28.81 | 951 | +0.02(+0.07%) |
Oct 16, 2023 | 28.79 | 28.80 | 28.79 | 28.79 | 563 | +0.36(+1.28%) |
Oct 13, 2023 | 28.64 | 28.64 | 28.43 | 28.43 | 255 | -0.12(-0.41%) |
Oct 12, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 54 | -0.18(-0.63%) |
Oct 11, 2023 | 28.58 | 28.73 | 28.58 | 28.73 | 325 | +0.01(+0.05%) |
Oct 10, 2023 | 28.79 | 28.79 | 28.71 | 28.71 | 786 | +0.19(+0.66%) |
Oct 09, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 113 | +0.22(+0.79%) |
Oct 06, 2023 | 27.98 | 28.30 | 27.98 | 28.30 | 793 | +0.22(+0.77%) |
Oct 05, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 61 | -0.10(-0.35%) |
Oct 04, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 67 | +0.10(+0.36%) |
Oct 03, 2023 | 28.18 | 28.18 | 28.08 | 28.08 | 799 | -0.33(-1.15%) |
Oct 02, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 120 | -0.20(-0.68%) |
Sep 29, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 122 | -0.11(-0.40%) |
Sep 28, 2023 | 28.74 | 28.74 | 28.72 | 28.72 | 332 | +0.15(+0.53%) |
Sep 27, 2023 | 28.55 | 28.57 | 28.55 | 28.57 | 418 | -0.02(-0.06%) |
Sep 26, 2023 | 28.74 | 28.78 | 28.59 | 28.59 | 1,874 | -0.38(-1.32%) |
Sep 25, 2023 | 28.85 | 28.97 | 28.97 | 28.97 | 415 | +0.04(+0.14%) |
Sep 22, 2023 | 29.03 | 29.04 | 28.93 | 28.93 | 3,013 | -0.01(-0.05%) |
Sep 21, 2023 | 29.13 | 29.14 | 28.94 | 28.94 | 4,588 | -0.44(-1.48%) |
Sep 20, 2023 | 29.58 | 29.68 | 29.38 | 29.38 | 4,373 | -0.10(-0.34%) |
Sep 19, 2023 | 29.51 | 29.51 | 29.41 | 29.48 | 1,777 | -0.05(-0.17%) |
Sep 18, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 923 | -0.01(-0.05%) |
Sep 15, 2023 | 29.83 | 29.83 | 29.54 | 29.54 | 7,171 | -0.35(-1.16%) |
Sep 14, 2023 | 29.78 | 29.93 | 29.74 | 29.89 | 5,517 | +0.33(+1.12%) |
Sep 13, 2023 | 29.61 | 29.63 | 29.51 | 29.55 | 12,866 | -0.02(-0.08%) |