Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.94 | 32.19 | 31.66 | 31.92 | 12,408 | +0.24(+0.76%) |
May 30, 2024 | 31.50 | 31.91 | 31.50 | 31.68 | 15,299 | +0.24(+0.76%) |
May 29, 2024 | 31.52 | 31.60 | 31.39 | 31.44 | 97,295 | -0.48(-1.50%) |
May 28, 2024 | 31.99 | 32.24 | 31.62 | 31.92 | 18,993 | -0.07(-0.22%) |
May 24, 2024 | 31.67 | 32.05 | 31.62 | 31.99 | 8,797 | +0.18(+0.57%) |
May 23, 2024 | 32.57 | 32.57 | 31.71 | 31.81 | 12,850 | -0.75(-2.30%) |
May 22, 2024 | 32.56 | 32.77 | 32.51 | 32.56 | 7,121 | -0.07(-0.21%) |
May 21, 2024 | 32.77 | 32.91 | 32.52 | 32.63 | 11,964 | +0.00(+0.00%) |
May 20, 2024 | 32.60 | 32.90 | 32.60 | 32.63 | 15,257 | -0.04(-0.12%) |
May 17, 2024 | 32.87 | 32.87 | 32.50 | 32.67 | 8,621 | -0.23(-0.70%) |
May 16, 2024 | 33.00 | 33.00 | 32.46 | 32.90 | 21,242 | +0.09(+0.27%) |
May 15, 2024 | 32.34 | 32.86 | 32.34 | 32.81 | 17,186 | +0.62(+1.93%) |
May 14, 2024 | 32.04 | 32.28 | 32.00 | 32.19 | 12,861 | +0.18(+0.56%) |
May 13, 2024 | 32.22 | 32.47 | 31.91 | 32.01 | 12,353 | -0.11(-0.34%) |
May 10, 2024 | 32.68 | 32.68 | 32.08 | 32.12 | 19,618 | -0.47(-1.44%) |
May 09, 2024 | 32.38 | 32.69 | 32.24 | 32.59 | 13,928 | +0.23(+0.71%) |
May 08, 2024 | 32.35 | 32.36 | 32.21 | 32.36 | 9,779 | -0.17(-0.52%) |
May 07, 2024 | 32.74 | 32.74 | 32.31 | 32.53 | 11,889 | +0.19(+0.59%) |
May 06, 2024 | 32.33 | 32.35 | 32.04 | 32.34 | 22,543 | +0.07(+0.22%) |
May 03, 2024 | 32.11 | 32.41 | 32.11 | 32.27 | 13,490 | +0.42(+1.32%) |
May 02, 2024 | 31.89 | 32.00 | 31.64 | 31.85 | 20,638 | +0.10(+0.31%) |
May 01, 2024 | 31.21 | 32.28 | 31.21 | 31.75 | 11,283 | +0.49(+1.57%) |
Apr 30, 2024 | 31.13 | 31.49 | 31.13 | 31.26 | 9,794 | +0.04(+0.13%) |
Apr 29, 2024 | 30.83 | 31.39 | 30.83 | 31.22 | 18,424 | +0.32(+1.04%) |
Apr 26, 2024 | 30.70 | 30.95 | 30.70 | 30.90 | 16,644 | +0.00(+0.00%) |
Apr 25, 2024 | 31.22 | 31.22 | 30.41 | 30.90 | 16,480 | -0.51(-1.62%) |
Apr 24, 2024 | 31.41 | 31.67 | 31.37 | 31.41 | 12,300 | -0.16(-0.51%) |
Apr 23, 2024 | 31.29 | 31.80 | 31.29 | 31.57 | 32,331 | +0.45(+1.45%) |
Apr 22, 2024 | 30.93 | 31.31 | 30.65 | 31.12 | 13,491 | +0.32(+1.04%) |
Apr 19, 2024 | 30.90 | 30.97 | 30.53 | 30.80 | 58,119 | -0.20(-0.65%) |
Apr 18, 2024 | 31.21 | 31.25 | 30.85 | 31.00 | 12,386 | -0.22(-0.70%) |
Apr 17, 2024 | 31.55 | 31.60 | 31.15 | 31.22 | 12,254 | -0.23(-0.73%) |
Apr 16, 2024 | 31.55 | 31.61 | 31.26 | 31.45 | 19,104 | -0.06(-0.19%) |
Apr 15, 2024 | 32.06 | 32.06 | 31.41 | 31.51 | 21,033 | -0.46(-1.44%) |
Apr 12, 2024 | 33.00 | 33.00 | 31.77 | 31.97 | 43,682 | -0.79(-2.41%) |
Apr 11, 2024 | 32.75 | 32.93 | 32.53 | 32.76 | 26,046 | +0.16(+0.49%) |
Apr 10, 2024 | 32.68 | 32.68 | 32.33 | 32.60 | 23,038 | -0.56(-1.69%) |
Apr 09, 2024 | 33.12 | 33.16 | 32.88 | 33.16 | 11,887 | +0.09(+0.27%) |
Apr 08, 2024 | 33.14 | 33.15 | 32.80 | 33.07 | 17,164 | +0.02(+0.06%) |
Apr 05, 2024 | 32.54 | 33.17 | 32.20 | 33.05 | 30,614 | +0.39(+1.19%) |
Apr 04, 2024 | 33.39 | 33.45 | 32.55 | 32.66 | 27,334 | -0.47(-1.42%) |
Apr 03, 2024 | 33.01 | 33.16 | 32.90 | 33.13 | 26,114 | +0.12(+0.36%) |
Apr 02, 2024 | 33.51 | 33.51 | 32.89 | 33.01 | 21,887 | -0.81(-2.40%) |
Apr 01, 2024 | 34.18 | 34.48 | 33.58 | 33.82 | 31,818 | -0.36(-1.05%) |
Mar 28, 2024 | 33.99 | 34.36 | 33.98 | 34.18 | 30,022 | +0.22(+0.65%) |
Mar 27, 2024 | 33.71 | 33.96 | 33.43 | 33.96 | 29,797 | +0.40(+1.19%) |
Mar 26, 2024 | 33.38 | 33.92 | 33.02 | 33.56 | 43,153 | +0.30(+0.90%) |
Mar 25, 2024 | 33.22 | 33.46 | 33.19 | 33.26 | 37,340 | +0.14(+0.42%) |
Mar 22, 2024 | 33.32 | 33.39 | 33.03 | 33.12 | 19,769 | -0.08(-0.24%) |
Mar 21, 2024 | 33.53 | 33.68 | 33.20 | 33.20 | 35,904 | -0.19(-0.57%) |
Mar 20, 2024 | 33.28 | 33.44 | 32.82 | 33.39 | 122,482 | +0.12(+0.35%) |
Mar 19, 2024 | 33.12 | 33.40 | 32.85 | 33.27 | 11,049 | +0.24(+0.74%) |
Mar 18, 2024 | 33.13 | 33.24 | 32.72 | 33.03 | 12,250 | +0.08(+0.24%) |
Mar 15, 2024 | 33.13 | 33.33 | 32.89 | 32.95 | 28,501 | -0.09(-0.27%) |
Mar 14, 2024 | 33.40 | 33.40 | 32.59 | 33.04 | 30,500 | -0.58(-1.73%) |
Mar 13, 2024 | 33.77 | 33.92 | 33.50 | 33.62 | 36,402 | -0.16(-0.47%) |
Mar 12, 2024 | 33.69 | 33.85 | 33.50 | 33.78 | 17,032 | +0.30(+0.90%) |
Mar 11, 2024 | 34.32 | 34.32 | 33.48 | 33.48 | 26,476 | -0.84(-2.45%) |
Mar 08, 2024 | 34.28 | 34.80 | 34.12 | 34.32 | 29,451 | +0.04(+0.12%) |
Mar 07, 2024 | 34.52 | 34.56 | 34.26 | 34.28 | 35,572 | -0.07(-0.20%) |
Mar 06, 2024 | 34.28 | 34.50 | 34.13 | 34.35 | 22,337 | +0.30(+0.88%) |
Mar 05, 2024 | 34.63 | 34.71 | 33.85 | 34.05 | 30,914 | -0.58(-1.67%) |
Mar 04, 2024 | 35.58 | 35.58 | 34.54 | 34.63 | 53,787 | -0.26(-0.75%) |
Mar 01, 2024 | 34.02 | 35.01 | 34.02 | 34.89 | 36,048 | +1.06(+3.13%) |
Feb 29, 2024 | 34.73 | 35.29 | 33.83 | 33.83 | 46,706 | -0.76(-2.20%) |
Feb 28, 2024 | 35.02 | 35.06 | 34.45 | 34.59 | 43,923 | -0.13(-0.37%) |
Feb 27, 2024 | 33.83 | 34.80 | 33.80 | 34.72 | 21,455 | +1.33(+3.98%) |
Feb 26, 2024 | 33.14 | 33.70 | 32.99 | 33.39 | 87,181 | +0.41(+1.24%) |
Feb 23, 2024 | 32.91 | 33.18 | 32.81 | 32.98 | 16,207 | +0.09(+0.27%) |
Feb 22, 2024 | 32.62 | 33.06 | 32.50 | 32.89 | 7,101 | +0.36(+1.11%) |
Feb 21, 2024 | 32.64 | 32.64 | 32.23 | 32.53 | 23,705 | -0.11(-0.34%) |
Feb 20, 2024 | 33.11 | 33.11 | 32.52 | 32.64 | 23,480 | -0.27(-0.82%) |
Feb 16, 2024 | 32.73 | 33.23 | 32.69 | 32.91 | 19,358 | +0.24(+0.73%) |
Feb 15, 2024 | 32.53 | 32.83 | 32.34 | 32.67 | 15,557 | +0.06(+0.18%) |
Feb 14, 2024 | 32.34 | 32.75 | 32.27 | 32.61 | 21,750 | +0.44(+1.37%) |
Feb 13, 2024 | 32.58 | 32.58 | 32.00 | 32.17 | 23,009 | -0.90(-2.72%) |
Feb 12, 2024 | 32.62 | 33.07 | 32.62 | 33.07 | 13,329 | +0.45(+1.38%) |
Feb 09, 2024 | 32.28 | 32.70 | 31.86 | 32.62 | 16,935 | +0.43(+1.34%) |
Feb 08, 2024 | 32.38 | 32.38 | 32.02 | 32.19 | 10,967 | +0.50(+1.58%) |
Feb 07, 2024 | 32.10 | 32.10 | 31.69 | 31.69 | 13,477 | -0.36(-1.12%) |
Feb 06, 2024 | 31.79 | 32.05 | 31.63 | 32.05 | 9,960 | +0.26(+0.80%) |
Feb 05, 2024 | 31.63 | 31.85 | 31.50 | 31.79 | 10,017 | +0.06(+0.19%) |
Feb 02, 2024 | 31.72 | 31.77 | 31.28 | 31.73 | 48,707 | -0.06(-0.20%) |
Feb 01, 2024 | 31.31 | 31.88 | 31.01 | 31.80 | 11,778 | +0.52(+1.68%) |
Jan 31, 2024 | 31.51 | 31.83 | 31.21 | 31.28 | 17,055 | -0.19(-0.62%) |
Jan 30, 2024 | 31.84 | 31.84 | 31.37 | 31.47 | 14,563 | -0.52(-1.63%) |
Jan 29, 2024 | 31.30 | 31.99 | 31.12 | 31.99 | 11,859 | +0.65(+2.08%) |
Jan 26, 2024 | 31.30 | 31.50 | 31.25 | 31.34 | 27,380 | -0.01(-0.03%) |
Jan 25, 2024 | 31.23 | 31.35 | 31.08 | 31.35 | 181,338 | +0.25(+0.80%) |
Jan 24, 2024 | 31.57 | 31.59 | 31.07 | 31.10 | 57,107 | -0.31(-0.98%) |
Jan 23, 2024 | 31.42 | 31.44 | 31.04 | 31.41 | 12,244 | -0.01(-0.04%) |
Jan 22, 2024 | 31.15 | 31.55 | 31.15 | 31.42 | 16,965 | +0.40(+1.29%) |
Jan 19, 2024 | 30.77 | 31.08 | 30.48 | 31.02 | 89,552 | +0.23(+0.73%) |
Jan 18, 2024 | 30.92 | 30.95 | 30.52 | 30.79 | 15,739 | -0.19(-0.60%) |
Jan 17, 2024 | 31.05 | 31.05 | 30.77 | 30.98 | 7,272 | -0.21(-0.67%) |
Jan 16, 2024 | 31.50 | 31.38 | 31.00 | 31.19 | 18,035 | -0.29(-0.92%) |
Jan 12, 2024 | 31.93 | 31.93 | 31.25 | 31.48 | 11,389 | -0.14(-0.45%) |
Jan 11, 2024 | 31.84 | 31.84 | 31.20 | 31.62 | 12,520 | -0.08(-0.26%) |
Jan 10, 2024 | 31.77 | 31.80 | 31.50 | 31.71 | 10,239 | -0.15(-0.48%) |
Jan 09, 2024 | 31.59 | 31.91 | 31.59 | 31.86 | 98,796 | +0.11(+0.35%) |
Jan 08, 2024 | 30.70 | 31.75 | 30.57 | 31.75 | 10,176 | +1.17(+3.83%) |
Jan 05, 2024 | 30.51 | 30.67 | 30.27 | 30.58 | 8,627 | -0.05(-0.17%) |
Jan 04, 2024 | 30.30 | 30.73 | 30.26 | 30.63 | 27,073 | +0.36(+1.19%) |
Jan 03, 2024 | 30.70 | 30.70 | 30.15 | 30.27 | 7,823 | -0.38(-1.25%) |
Jan 02, 2024 | 30.61 | 31.03 | 30.28 | 30.65 | 16,356 | +0.04(+0.15%) |
Dec 29, 2023 | 30.99 | 30.99 | 30.61 | 30.61 | 6,710 | -0.18(-0.58%) |
Dec 28, 2023 | 33.56 | 33.56 | 30.79 | 30.79 | 27,132 | -0.16(-0.50%) |
Dec 27, 2023 | 30.69 | 31.38 | 30.60 | 30.95 | 18,810 | +0.68(+2.26%) |
Dec 26, 2023 | 30.17 | 30.51 | 30.17 | 30.26 | 8,131 | +0.11(+0.36%) |
Dec 22, 2023 | 30.00 | 30.25 | 29.76 | 30.15 | 11,748 | +0.78(+2.66%) |
Dec 21, 2023 | 29.11 | 29.37 | 29.11 | 29.37 | 10,479 | +0.33(+1.14%) |
Dec 20, 2023 | 29.72 | 29.72 | 29.01 | 29.04 | 22,715 | -0.64(-2.16%) |
Dec 19, 2023 | 29.30 | 29.68 | 29.30 | 29.68 | 5,815 | +0.60(+2.06%) |
Dec 18, 2023 | 29.30 | 29.30 | 29.00 | 29.08 | 14,281 | -0.15(-0.52%) |
Dec 15, 2023 | 29.35 | 29.35 | 29.00 | 29.23 | 3,940 | -0.09(-0.29%) |
Dec 14, 2023 | 29.22 | 29.48 | 29.07 | 29.32 | 7,161 | +0.43(+1.49%) |
Dec 13, 2023 | 28.00 | 28.89 | 28.00 | 28.89 | 3,825 | +1.08(+3.88%) |
Dec 12, 2023 | 27.54 | 27.82 | 27.50 | 27.81 | 3,435 | +0.38(+1.39%) |
Dec 11, 2023 | 27.65 | 27.65 | 27.10 | 27.43 | 4,958 | -0.17(-0.62%) |
Dec 08, 2023 | 27.89 | 27.95 | 27.55 | 27.60 | 15,074 | -0.26(-0.93%) |
Dec 07, 2023 | 27.62 | 27.94 | 27.62 | 27.86 | 10,560 | +0.25(+0.91%) |
Dec 06, 2023 | 27.74 | 27.88 | 27.59 | 27.61 | 8,184 | +0.09(+0.31%) |
Dec 05, 2023 | 27.52 | 27.68 | 27.37 | 27.52 | 9,349 | -0.09(-0.31%) |
Dec 04, 2023 | 27.31 | 27.74 | 27.31 | 27.61 | 19,455 | +0.30(+1.10%) |
Dec 01, 2023 | 26.63 | 27.31 | 26.62 | 27.31 | 3,958 | +0.52(+1.94%) |
Nov 30, 2023 | 26.82 | 27.14 | 26.79 | 26.79 | 10,842 | +0.05(+0.20%) |
Nov 29, 2023 | 26.61 | 26.93 | 26.61 | 26.74 | 15,709 | +0.25(+0.95%) |
Nov 28, 2023 | 26.63 | 26.63 | 26.38 | 26.49 | 389,503 | -0.21(-0.80%) |
Nov 27, 2023 | 26.89 | 26.89 | 26.67 | 26.70 | 15,291 | -0.19(-0.71%) |
Nov 24, 2023 | 26.64 | 26.97 | 26.64 | 26.89 | 19,291 | +0.25(+0.94%) |
Nov 22, 2023 | 26.63 | 26.80 | 26.50 | 26.64 | 39,535 | +0.02(+0.06%) |