Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.68 | 32.92 | 32.68 | 32.86 | 25,055 | +0.15(+0.46%) |
May 16, 2024 | 32.75 | 32.83 | 32.64 | 32.71 | 33,668 | -0.17(-0.52%) |
May 15, 2024 | 32.71 | 32.96 | 32.61 | 32.88 | 29,359 | +0.29(+0.89%) |
May 14, 2024 | 32.43 | 32.83 | 32.43 | 32.59 | 32,465 | +0.23(+0.71%) |
May 13, 2024 | 32.41 | 32.49 | 32.32 | 32.36 | 29,032 | +0.05(+0.15%) |
May 10, 2024 | 32.42 | 32.47 | 32.24 | 32.31 | 44,187 | -0.16(-0.49%) |
May 09, 2024 | 32.13 | 32.47 | 32.13 | 32.47 | 31,197 | +0.25(+0.78%) |
May 08, 2024 | 32.01 | 32.23 | 32.01 | 32.22 | 40,383 | -0.04(-0.12%) |
May 07, 2024 | 32.25 | 32.35 | 32.12 | 32.26 | 32,138 | -0.02(-0.06%) |
May 06, 2024 | 32.15 | 32.33 | 32.15 | 32.28 | 22,458 | +0.14(+0.44%) |
May 03, 2024 | 32.19 | 32.20 | 31.99 | 32.14 | 22,550 | +0.32(+1.01%) |
May 02, 2024 | 31.60 | 31.85 | 31.48 | 31.82 | 42,519 | +0.54(+1.73%) |
May 01, 2024 | 31.22 | 31.67 | 30.79 | 31.28 | 107,816 | -0.10(-0.32%) |
Apr 30, 2024 | 31.54 | 31.63 | 31.29 | 31.38 | 42,165 | -0.43(-1.35%) |
Apr 29, 2024 | 31.70 | 31.89 | 31.59 | 31.81 | 27,754 | +0.43(+1.37%) |
Apr 26, 2024 | 31.31 | 31.46 | 31.30 | 31.38 | 37,719 | +0.24(+0.77%) |
Apr 25, 2024 | 30.90 | 31.17 | 30.84 | 31.14 | 43,577 | -0.14(-0.45%) |
Apr 24, 2024 | 31.35 | 31.43 | 31.16 | 31.28 | 41,162 | -0.18(-0.57%) |
Apr 23, 2024 | 31.12 | 31.50 | 31.12 | 31.46 | 92,247 | +0.29(+0.93%) |
Apr 22, 2024 | 31.00 | 31.26 | 30.98 | 31.17 | 34,126 | +0.21(+0.68%) |
Apr 19, 2024 | 30.92 | 31.06 | 30.81 | 30.96 | 34,052 | -0.10(-0.32%) |
Apr 18, 2024 | 31.03 | 31.20 | 30.95 | 31.06 | 41,553 | +0.17(+0.55%) |
Apr 17, 2024 | 31.05 | 31.10 | 30.83 | 30.89 | 66,303 | +0.00(+0.00%) |
Apr 16, 2024 | 30.91 | 31.07 | 30.86 | 30.89 | 70,280 | -0.51(-1.62%) |
Apr 15, 2024 | 31.80 | 31.80 | 31.37 | 31.40 | 64,571 | -0.22(-0.70%) |
Apr 12, 2024 | 31.87 | 31.96 | 31.55 | 31.62 | 34,914 | -0.48(-1.50%) |
Apr 11, 2024 | 32.10 | 32.22 | 31.87 | 32.10 | 61,158 | +0.17(+0.53%) |
Apr 10, 2024 | 32.00 | 32.10 | 31.80 | 31.93 | 54,971 | -0.50(-1.54%) |
Apr 09, 2024 | 32.51 | 32.55 | 32.29 | 32.43 | 67,505 | +0.04(+0.12%) |
Apr 08, 2024 | 32.36 | 32.44 | 32.29 | 32.39 | 41,979 | +0.16(+0.50%) |
Apr 05, 2024 | 32.05 | 32.31 | 32.05 | 32.23 | 50,532 | +0.13(+0.40%) |
Apr 04, 2024 | 32.47 | 32.57 | 32.06 | 32.10 | 46,113 | -0.15(-0.47%) |
Apr 03, 2024 | 31.97 | 32.39 | 31.97 | 32.25 | 38,454 | +0.18(+0.56%) |
Apr 02, 2024 | 32.02 | 32.08 | 31.97 | 32.07 | 82,818 | -0.32(-0.99%) |
Apr 01, 2024 | 32.36 | 32.50 | 32.29 | 32.39 | 40,659 | -0.09(-0.28%) |
Mar 28, 2024 | 32.45 | 32.58 | 32.42 | 32.48 | 65,962 | -0.09(-0.28%) |
Mar 27, 2024 | 32.40 | 32.61 | 32.36 | 32.57 | 30,415 | +0.34(+1.05%) |
Mar 26, 2024 | 32.33 | 32.43 | 32.23 | 32.23 | 150,818 | +0.01(+0.03%) |
Mar 25, 2024 | 32.13 | 32.37 | 32.13 | 32.22 | 37,724 | -0.04(-0.12%) |
Mar 22, 2024 | 32.34 | 32.40 | 32.23 | 32.26 | 37,231 | -0.14(-0.43%) |
Mar 21, 2024 | 32.50 | 32.50 | 32.32 | 32.40 | 72,563 | +0.00(+0.00%) |
Mar 20, 2024 | 32.00 | 32.45 | 31.90 | 32.40 | 48,713 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.07 | 31.84 | 31.99 | 51,830 | -0.04(-0.12%) |
Mar 18, 2024 | 31.98 | 32.03 | 31.89 | 32.03 | 55,357 | +0.17(+0.53%) |
Mar 15, 2024 | 31.90 | 31.96 | 31.82 | 31.86 | 31,903 | -0.02(-0.06%) |
Mar 14, 2024 | 32.15 | 32.15 | 31.72 | 31.88 | 87,053 | -0.21(-0.65%) |
Mar 13, 2024 | 32.03 | 32.17 | 32.01 | 32.09 | 30,360 | +0.05(+0.16%) |
Mar 12, 2024 | 31.95 | 32.15 | 31.86 | 32.04 | 54,392 | +0.17(+0.53%) |
Mar 11, 2024 | 31.79 | 31.87 | 31.71 | 31.87 | 24,385 | -0.31(-0.96%) |
Mar 08, 2024 | 32.24 | 32.37 | 32.05 | 32.18 | 32,032 | +0.09(+0.28%) |
Mar 07, 2024 | 32.00 | 32.15 | 31.93 | 32.09 | 135,976 | +0.26(+0.82%) |
Mar 06, 2024 | 31.70 | 31.93 | 31.70 | 31.83 | 45,456 | +0.58(+1.86%) |
Mar 05, 2024 | 31.36 | 31.52 | 31.20 | 31.25 | 53,267 | -0.01(-0.03%) |
Mar 04, 2024 | 31.31 | 31.39 | 31.26 | 31.26 | 40,067 | -0.27(-0.86%) |
Mar 01, 2024 | 31.26 | 31.56 | 31.21 | 31.53 | 42,187 | +0.32(+1.03%) |
Feb 29, 2024 | 31.35 | 31.38 | 31.13 | 31.21 | 37,629 | +0.09(+0.29%) |
Feb 28, 2024 | 31.09 | 31.25 | 31.08 | 31.12 | 67,054 | -0.17(-0.54%) |
Feb 27, 2024 | 31.19 | 31.32 | 31.19 | 31.29 | 21,952 | +0.12(+0.38%) |
Feb 26, 2024 | 31.15 | 31.25 | 31.12 | 31.17 | 26,805 | +0.00(+0.00%) |
Feb 23, 2024 | 31.18 | 31.25 | 31.13 | 31.17 | 39,128 | -0.01(-0.03%) |
Feb 22, 2024 | 31.17 | 31.23 | 31.08 | 31.18 | 37,245 | +0.22(+0.71%) |
Feb 21, 2024 | 30.98 | 31.05 | 30.86 | 30.96 | 34,716 | -0.07(-0.23%) |
Feb 20, 2024 | 31.07 | 31.20 | 30.96 | 31.03 | 57,025 | +0.09(+0.29%) |
Feb 16, 2024 | 30.82 | 31.10 | 30.82 | 30.94 | 40,741 | -0.01(-0.03%) |
Feb 15, 2024 | 30.74 | 30.95 | 30.67 | 30.95 | 52,894 | +0.26(+0.85%) |
Feb 14, 2024 | 30.56 | 30.71 | 30.50 | 30.69 | 32,838 | +0.36(+1.19%) |
Feb 13, 2024 | 30.60 | 30.60 | 30.16 | 30.33 | 81,415 | -0.55(-1.78%) |
Feb 12, 2024 | 30.69 | 31.03 | 30.69 | 30.88 | 117,532 | +0.23(+0.75%) |
Feb 09, 2024 | 30.60 | 30.75 | 30.50 | 30.65 | 127,390 | +0.04(+0.13%) |
Feb 08, 2024 | 30.59 | 30.66 | 30.52 | 30.61 | 67,343 | -0.14(-0.46%) |
Feb 07, 2024 | 30.79 | 30.82 | 30.72 | 30.75 | 109,521 | -0.01(-0.03%) |
Feb 06, 2024 | 30.51 | 30.78 | 30.50 | 30.76 | 148,182 | +0.20(+0.65%) |
Feb 05, 2024 | 30.58 | 30.63 | 30.40 | 30.56 | 131,386 | -0.23(-0.75%) |
Feb 02, 2024 | 30.80 | 30.84 | 30.67 | 30.79 | 56,390 | -0.27(-0.87%) |
Feb 01, 2024 | 30.83 | 31.09 | 30.79 | 31.06 | 147,814 | +0.34(+1.11%) |
Jan 31, 2024 | 31.03 | 31.15 | 30.67 | 30.72 | 146,868 | -0.17(-0.55%) |
Jan 30, 2024 | 30.94 | 30.94 | 30.78 | 30.89 | 128,688 | -0.11(-0.35%) |
Jan 29, 2024 | 30.85 | 31.02 | 30.75 | 31.00 | 127,084 | +0.20(+0.65%) |
Jan 26, 2024 | 30.80 | 30.89 | 30.77 | 30.80 | 72,436 | +0.00(+0.00%) |
Jan 25, 2024 | 30.80 | 30.84 | 30.67 | 30.80 | 52,693 | +0.17(+0.56%) |
Jan 24, 2024 | 30.84 | 30.88 | 30.62 | 30.63 | 41,067 | +0.12(+0.39%) |
Jan 23, 2024 | 30.46 | 30.57 | 30.38 | 30.51 | 51,702 | -0.07(-0.23%) |
Jan 22, 2024 | 30.52 | 30.69 | 30.52 | 30.58 | 70,933 | +0.15(+0.49%) |
Jan 19, 2024 | 30.28 | 30.45 | 30.20 | 30.43 | 100,109 | +0.04(+0.13%) |
Jan 18, 2024 | 30.38 | 30.43 | 30.23 | 30.39 | 531,184 | +0.23(+0.76%) |
Jan 17, 2024 | 30.02 | 30.21 | 30.01 | 30.16 | 108,534 | -0.38(-1.24%) |
Jan 16, 2024 | 30.82 | 30.82 | 30.50 | 30.54 | 45,428 | -0.70(-2.24%) |
Jan 12, 2024 | 31.34 | 31.44 | 31.16 | 31.24 | 26,807 | +0.10(+0.32%) |
Jan 11, 2024 | 31.17 | 31.23 | 30.86 | 31.14 | 364,043 | -0.12(-0.38%) |
Jan 10, 2024 | 31.20 | 31.33 | 31.19 | 31.26 | 264,894 | +0.07(+0.22%) |
Jan 09, 2024 | 31.13 | 31.23 | 31.09 | 31.19 | 51,297 | -0.18(-0.57%) |
Jan 08, 2024 | 31.04 | 31.39 | 31.04 | 31.37 | 322,059 | +0.35(+1.13%) |
Jan 05, 2024 | 30.93 | 31.35 | 30.93 | 31.02 | 36,409 | -0.06(-0.19%) |
Jan 04, 2024 | 31.05 | 31.20 | 31.02 | 31.08 | 22,689 | -0.06(-0.19%) |
Jan 03, 2024 | 30.99 | 31.20 | 30.97 | 31.14 | 88,049 | -0.22(-0.70%) |
Jan 02, 2024 | 31.40 | 31.56 | 31.30 | 31.36 | 56,127 | -0.40(-1.26%) |
Dec 29, 2023 | 31.76 | 31.90 | 31.71 | 31.76 | 65,922 | -0.03(-0.09%) |
Dec 28, 2023 | 31.78 | 31.98 | 31.78 | 31.79 | 76,374 | +0.07(+0.22%) |
Dec 27, 2023 | 31.62 | 31.76 | 31.54 | 31.72 | 44,100 | +0.18(+0.57%) |
Dec 26, 2023 | 31.39 | 31.55 | 31.33 | 31.54 | 38,994 | +0.16(+0.51%) |
Dec 22, 2023 | 31.36 | 31.49 | 31.32 | 31.38 | 78,757 | +0.14(+0.45%) |
Dec 21, 2023 | 31.01 | 31.24 | 31.01 | 31.24 | 40,920 | +0.54(+1.76%) |
Dec 20, 2023 | 31.00 | 31.10 | 30.66 | 30.70 | 63,935 | -0.28(-0.90%) |
Dec 19, 2023 | 30.80 | 30.98 | 30.80 | 30.98 | 74,203 | +0.34(+1.11%) |
Dec 18, 2023 | 30.66 | 30.71 | 30.55 | 30.64 | 138,141 | +0.10(+0.33%) |
Dec 15, 2023 | 30.79 | 30.79 | 30.33 | 30.54 | 244,929 | -0.29(-0.93%) |
Dec 14, 2023 | 30.64 | 30.90 | 30.64 | 30.82 | 89,569 | +0.46(+1.53%) |
Dec 13, 2023 | 29.77 | 30.36 | 29.52 | 30.36 | 91,839 | +0.62(+2.09%) |
Dec 12, 2023 | 29.69 | 29.76 | 29.56 | 29.74 | 101,095 | -0.15(-0.50%) |
Dec 11, 2023 | 29.77 | 29.89 | 29.77 | 29.89 | 53,205 | +0.03(+0.10%) |
Dec 08, 2023 | 29.71 | 29.95 | 29.71 | 29.86 | 72,221 | -0.09(-0.30%) |
Dec 07, 2023 | 29.73 | 30.00 | 29.70 | 29.95 | 101,413 | +0.26(+0.87%) |
Dec 06, 2023 | 29.91 | 29.94 | 29.67 | 29.69 | 36,579 | +0.18(+0.60%) |
Dec 05, 2023 | 29.56 | 29.67 | 29.51 | 29.51 | 59,222 | -0.23(-0.76%) |
Dec 04, 2023 | 29.74 | 29.86 | 29.65 | 29.74 | 91,400 | -0.29(-0.95%) |