Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.11 | 32.23 | 32.05 | 32.07 | 733,724 | -0.04(-0.12%) |
May 23, 2024 | 32.18 | 32.22 | 32.09 | 32.11 | 1,047,541 | -0.09(-0.28%) |
May 22, 2024 | 32.17 | 32.22 | 32.12 | 32.20 | 990,764 | +0.03(+0.09%) |
May 21, 2024 | 32.20 | 32.24 | 32.16 | 32.17 | 1,428,620 | -0.05(-0.16%) |
May 20, 2024 | 32.20 | 32.25 | 32.19 | 32.22 | 720,167 | +0.06(+0.19%) |
May 17, 2024 | 32.13 | 32.26 | 32.07 | 32.16 | 2,088,561 | +0.14(+0.44%) |
May 16, 2024 | 32.09 | 32.19 | 31.80 | 32.02 | 7,936,868 | -0.08(-0.25%) |
May 15, 2024 | 32.09 | 32.13 | 32.05 | 32.10 | 1,009,373 | +0.05(+0.16%) |
May 14, 2024 | 32.03 | 32.10 | 32.02 | 32.05 | 1,205,947 | +0.03(+0.09%) |
May 13, 2024 | 32.04 | 32.10 | 31.97 | 32.02 | 1,205,856 | -0.01(-0.03%) |
May 10, 2024 | 32.06 | 32.10 | 31.98 | 32.03 | 1,456,219 | -0.03(-0.09%) |
May 09, 2024 | 32.22 | 32.25 | 32.05 | 32.06 | 1,033,914 | -0.22(-0.68%) |
May 08, 2024 | 32.17 | 32.29 | 32.05 | 32.28 | 975,039 | +0.13(+0.40%) |
May 07, 2024 | 32.18 | 32.27 | 32.14 | 32.15 | 1,046,280 | -0.09(-0.28%) |
May 06, 2024 | 32.12 | 32.30 | 32.10 | 32.24 | 823,966 | +0.10(+0.31%) |
May 03, 2024 | 32.14 | 32.20 | 32.08 | 32.14 | 776,736 | +0.01(+0.03%) |
May 02, 2024 | 32.05 | 32.15 | 32.04 | 32.13 | 901,267 | +0.14(+0.44%) |
May 01, 2024 | 31.93 | 32.10 | 31.80 | 31.99 | 2,102,028 | +0.05(+0.16%) |
Apr 30, 2024 | 32.04 | 32.07 | 31.86 | 31.94 | 924,751 | -0.16(-0.50%) |
Apr 29, 2024 | 32.09 | 32.19 | 32.00 | 32.10 | 577,931 | +0.02(+0.06%) |
Apr 26, 2024 | 31.95 | 32.10 | 31.95 | 32.08 | 581,462 | +0.04(+0.12%) |
Apr 25, 2024 | 31.88 | 32.05 | 31.84 | 32.04 | 759,172 | +0.10(+0.31%) |
Apr 24, 2024 | 31.90 | 32.09 | 31.85 | 31.94 | 1,052,141 | +0.06(+0.19%) |
Apr 23, 2024 | 31.95 | 31.96 | 31.83 | 31.88 | 831,572 | -0.02(-0.06%) |
Apr 22, 2024 | 31.88 | 31.94 | 31.82 | 31.90 | 682,590 | +0.03(+0.09%) |
Apr 19, 2024 | 31.86 | 31.94 | 31.79 | 31.87 | 887,600 | +0.01(+0.03%) |
Apr 18, 2024 | 31.93 | 31.93 | 31.80 | 31.86 | 875,135 | +0.00(+0.00%) |
Apr 17, 2024 | 31.92 | 32.03 | 31.79 | 31.86 | 2,056,201 | -0.03(-0.09%) |
Apr 16, 2024 | 31.91 | 32.13 | 31.85 | 31.89 | 2,196,629 | -0.06(-0.19%) |
Apr 15, 2024 | 32.07 | 32.13 | 31.90 | 31.95 | 2,232,414 | -0.10(-0.31%) |
Apr 12, 2024 | 32.12 | 32.20 | 31.96 | 32.05 | 1,873,072 | -0.10(-0.31%) |
Apr 11, 2024 | 32.15 | 32.28 | 32.07 | 32.15 | 1,255,664 | -0.01(-0.03%) |
Apr 10, 2024 | 31.95 | 32.23 | 31.93 | 32.16 | 1,475,928 | +0.01(+0.03%) |
Apr 09, 2024 | 32.05 | 32.20 | 32.00 | 32.15 | 1,175,683 | +0.07(+0.22%) |
Apr 08, 2024 | 32.00 | 32.15 | 31.92 | 32.08 | 1,273,376 | +0.11(+0.34%) |
Apr 05, 2024 | 31.87 | 32.01 | 31.80 | 31.97 | 2,275,367 | +0.10(+0.31%) |
Apr 04, 2024 | 32.06 | 32.10 | 31.73 | 31.87 | 3,943,425 | -0.14(-0.43%) |
Apr 03, 2024 | 32.05 | 32.22 | 32.00 | 32.01 | 5,490,560 | -0.05(-0.16%) |
Apr 02, 2024 | 32.08 | 32.19 | 32.04 | 32.06 | 10,182,409 | -0.15(-0.46%) |
Apr 01, 2024 | 33.09 | 33.57 | 31.81 | 32.21 | 10,127,962 | +0.79(+2.50%) |
Mar 28, 2024 | 31.12 | 31.49 | 31.16 | 31.42 | 864,578 | +0.31(+0.99%) |
Mar 27, 2024 | 30.64 | 31.80 | 30.46 | 31.12 | 1,580,893 | +0.46(+1.49%) |
Mar 26, 2024 | 28.68 | 32.38 | 28.48 | 30.66 | 3,506,645 | +2.05(+7.16%) |
Mar 25, 2024 | 28.90 | 29.05 | 28.25 | 28.61 | 743,634 | -0.34(-1.17%) |
Mar 22, 2024 | 28.62 | 29.20 | 28.33 | 28.95 | 995,900 | +0.23(+0.80%) |
Mar 21, 2024 | 28.72 | 29.03 | 28.72 | 28.72 | 1,262,112 | +0.20(+0.70%) |
Mar 20, 2024 | 28.27 | 28.53 | 27.51 | 28.52 | 1,198,491 | +0.27(+0.95%) |
Mar 19, 2024 | 28.21 | 28.66 | 27.57 | 28.25 | 1,355,460 | -0.25(-0.87%) |
Mar 18, 2024 | 27.11 | 29.11 | 26.50 | 28.50 | 4,935,797 | +6.98(+32.41%) |
Mar 15, 2024 | 22.05 | 22.32 | 21.48 | 21.53 | 657,121 | -0.66(-2.99%) |
Mar 14, 2024 | 22.75 | 22.83 | 21.93 | 22.19 | 500,310 | -0.56(-2.48%) |
Mar 13, 2024 | 22.58 | 23.41 | 22.58 | 22.75 | 373,182 | -0.01(-0.04%) |
Mar 12, 2024 | 23.11 | 23.27 | 22.47 | 22.76 | 514,221 | -0.20(-0.86%) |
Mar 11, 2024 | 23.21 | 23.29 | 22.94 | 22.96 | 306,614 | -0.09(-0.39%) |
Mar 08, 2024 | 24.11 | 24.30 | 23.04 | 23.05 | 859,895 | -0.47(-2.02%) |
Mar 07, 2024 | 22.75 | 23.83 | 22.66 | 23.52 | 967,849 | +0.98(+4.34%) |
Mar 06, 2024 | 23.25 | 25.69 | 22.07 | 22.54 | 1,733,925 | -2.45(-9.81%) |
Mar 05, 2024 | 25.47 | 25.59 | 24.72 | 25.00 | 650,170 | -0.41(-1.60%) |
Mar 04, 2024 | 26.21 | 26.46 | 25.27 | 25.40 | 536,696 | -0.75(-2.87%) |
Mar 01, 2024 | 26.23 | 26.60 | 26.00 | 26.16 | 355,208 | +0.00(+0.00%) |
Feb 29, 2024 | 26.12 | 26.24 | 25.72 | 26.16 | 248,313 | +0.37(+1.42%) |
Feb 28, 2024 | 25.14 | 26.32 | 24.91 | 25.79 | 422,731 | +0.38(+1.48%) |
Feb 27, 2024 | 24.38 | 25.54 | 24.27 | 25.41 | 324,573 | +0.99(+4.05%) |
Feb 26, 2024 | 25.19 | 25.38 | 24.26 | 24.42 | 329,287 | -0.76(-3.02%) |
Feb 23, 2024 | 24.02 | 25.45 | 23.69 | 25.19 | 566,873 | +1.49(+6.30%) |
Feb 22, 2024 | 23.51 | 23.89 | 23.48 | 23.69 | 260,964 | +0.59(+2.57%) |
Feb 21, 2024 | 23.99 | 23.99 | 22.68 | 23.10 | 337,735 | -0.90(-3.75%) |
Feb 20, 2024 | 24.61 | 24.83 | 23.85 | 24.00 | 327,743 | -0.74(-3.00%) |
Feb 16, 2024 | 25.98 | 26.70 | 24.56 | 24.74 | 873,542 | -1.62(-6.15%) |
Feb 15, 2024 | 25.85 | 26.49 | 25.66 | 26.36 | 199,973 | +0.67(+2.62%) |
Feb 14, 2024 | 25.53 | 25.97 | 25.17 | 25.69 | 134,717 | +0.60(+2.41%) |
Feb 13, 2024 | 25.16 | 25.49 | 24.16 | 25.09 | 413,922 | -1.24(-4.70%) |
Feb 12, 2024 | 26.35 | 27.06 | 25.78 | 26.32 | 242,184 | -0.20(-0.75%) |
Feb 09, 2024 | 26.18 | 26.59 | 25.72 | 26.52 | 307,786 | +0.78(+3.04%) |
Feb 08, 2024 | 25.55 | 26.24 | 24.97 | 25.74 | 604,095 | +0.03(+0.12%) |
Feb 07, 2024 | 24.83 | 25.84 | 24.58 | 25.71 | 587,869 | +1.07(+4.34%) |
Feb 06, 2024 | 24.47 | 24.94 | 24.34 | 24.64 | 165,061 | +0.19(+0.77%) |
Feb 05, 2024 | 23.46 | 24.56 | 23.29 | 24.45 | 435,854 | +0.67(+2.83%) |
Feb 02, 2024 | 24.13 | 24.20 | 23.58 | 23.78 | 529,807 | -0.65(-2.67%) |
Feb 01, 2024 | 24.18 | 24.73 | 23.71 | 24.43 | 316,908 | +0.41(+1.69%) |
Jan 31, 2024 | 24.38 | 25.04 | 23.98 | 24.03 | 348,408 | -0.46(-1.90%) |
Jan 30, 2024 | 25.12 | 25.17 | 24.10 | 24.49 | 483,791 | -0.70(-2.79%) |
Jan 29, 2024 | 24.37 | 25.21 | 24.09 | 25.20 | 232,915 | +0.75(+3.08%) |
Jan 26, 2024 | 24.53 | 25.10 | 24.34 | 24.44 | 335,707 | +0.21(+0.86%) |
Jan 25, 2024 | 24.24 | 24.45 | 23.47 | 24.24 | 296,432 | +0.00(+0.00%) |
Jan 24, 2024 | 24.71 | 25.18 | 24.13 | 24.24 | 528,962 | +0.06(+0.25%) |
Jan 23, 2024 | 22.78 | 24.45 | 22.75 | 24.18 | 568,930 | +1.51(+6.68%) |
Jan 22, 2024 | 22.88 | 23.24 | 22.38 | 22.66 | 347,846 | +0.13(+0.57%) |
Jan 19, 2024 | 22.35 | 22.94 | 21.69 | 22.53 | 271,390 | +0.41(+1.83%) |
Jan 18, 2024 | 22.81 | 22.94 | 21.96 | 22.13 | 150,042 | -0.27(-1.19%) |
Jan 17, 2024 | 22.76 | 22.76 | 21.47 | 22.40 | 466,923 | -0.71(-3.08%) |
Jan 16, 2024 | 23.38 | 23.52 | 22.92 | 23.11 | 279,489 | -0.60(-2.55%) |
Jan 12, 2024 | 24.59 | 24.69 | 23.45 | 23.71 | 227,119 | -0.66(-2.72%) |
Jan 11, 2024 | 24.73 | 24.73 | 23.74 | 24.37 | 254,883 | -0.14(-0.56%) |
Jan 10, 2024 | 24.23 | 24.76 | 24.01 | 24.51 | 288,692 | +0.15(+0.61%) |
Jan 09, 2024 | 24.92 | 25.09 | 24.27 | 24.36 | 353,204 | -1.11(-4.35%) |
Jan 08, 2024 | 24.42 | 25.47 | 24.31 | 25.47 | 429,499 | +1.07(+4.38%) |
Jan 05, 2024 | 23.99 | 25.05 | 23.99 | 24.40 | 452,161 | -0.24(-0.96%) |
Jan 04, 2024 | 23.52 | 24.80 | 23.51 | 24.64 | 665,880 | +0.82(+3.45%) |
Jan 03, 2024 | 23.52 | 24.12 | 23.15 | 23.82 | 702,752 | -0.61(-2.51%) |
Jan 02, 2024 | 25.62 | 25.63 | 24.25 | 24.43 | 799,018 | -1.54(-5.94%) |
Dec 29, 2023 | 26.41 | 26.63 | 25.66 | 25.98 | 357,070 | -0.52(-1.98%) |
Dec 28, 2023 | 26.48 | 27.09 | 26.46 | 26.50 | 365,196 | -0.13(-0.48%) |
Dec 27, 2023 | 26.44 | 26.71 | 26.18 | 26.63 | 341,377 | +0.61(+2.36%) |
Dec 26, 2023 | 26.17 | 26.35 | 25.78 | 26.02 | 280,036 | +0.12(+0.46%) |
Dec 22, 2023 | 26.09 | 26.15 | 25.48 | 25.90 | 334,565 | -0.12(-0.46%) |
Dec 21, 2023 | 25.99 | 26.21 | 25.58 | 26.02 | 475,241 | +0.75(+2.98%) |
Dec 20, 2023 | 25.73 | 26.50 | 25.14 | 25.27 | 863,943 | +0.05(+0.20%) |
Dec 19, 2023 | 24.33 | 25.23 | 24.11 | 25.22 | 607,604 | +1.01(+4.17%) |
Dec 18, 2023 | 23.58 | 24.27 | 23.17 | 24.21 | 335,769 | +0.63(+2.69%) |
Dec 15, 2023 | 24.03 | 24.30 | 23.51 | 23.57 | 555,997 | -0.46(-1.93%) |
Dec 14, 2023 | 23.38 | 24.48 | 23.38 | 24.04 | 502,090 | +0.91(+3.93%) |
Dec 13, 2023 | 22.66 | 23.25 | 21.80 | 23.13 | 487,060 | +0.46(+2.05%) |
Dec 12, 2023 | 23.05 | 23.30 | 22.46 | 22.66 | 315,185 | -0.39(-1.67%) |
Dec 11, 2023 | 23.37 | 23.51 | 22.56 | 23.05 | 420,647 | -0.47(-2.02%) |
Dec 08, 2023 | 22.03 | 23.62 | 21.68 | 23.52 | 695,446 | +1.24(+5.55%) |
Dec 07, 2023 | 23.45 | 23.45 | 22.14 | 22.29 | 378,250 | -0.86(-3.72%) |
Dec 06, 2023 | 22.88 | 23.43 | 22.38 | 23.15 | 583,172 | +0.57(+2.54%) |
Dec 05, 2023 | 22.06 | 23.01 | 21.90 | 22.57 | 826,262 | +0.39(+1.74%) |
Dec 04, 2023 | 21.61 | 22.26 | 21.16 | 22.19 | 647,417 | +1.23(+5.85%) |
Dec 01, 2023 | 20.41 | 21.13 | 19.84 | 20.96 | 305,971 | +0.65(+3.21%) |
Nov 30, 2023 | 20.28 | 20.63 | 19.81 | 20.31 | 701,234 | -0.10(-0.48%) |
Nov 29, 2023 | 20.40 | 20.79 | 20.33 | 20.41 | 290,143 | +0.09(+0.44%) |
Nov 28, 2023 | 19.95 | 20.65 | 19.95 | 20.32 | 405,241 | -0.16(-0.77%) |
Nov 27, 2023 | 19.55 | 20.56 | 19.44 | 20.48 | 367,512 | +0.79(+4.02%) |
Nov 24, 2023 | 19.18 | 19.84 | 19.16 | 19.69 | 87,121 | +0.37(+1.89%) |
Nov 22, 2023 | 19.33 | 19.53 | 18.97 | 19.32 | 427,661 | +0.25(+1.30%) |
Nov 21, 2023 | 19.40 | 19.40 | 18.86 | 19.07 | 226,131 | -0.45(-2.28%) |
Nov 20, 2023 | 19.16 | 19.58 | 19.13 | 19.52 | 469,693 | +0.11(+0.56%) |
Nov 17, 2023 | 19.60 | 19.73 | 19.14 | 19.41 | 313,928 | +0.11(+0.56%) |
Nov 16, 2023 | 19.68 | 19.86 | 19.20 | 19.30 | 331,192 | -0.46(-2.34%) |
Nov 15, 2023 | 19.46 | 20.63 | 19.28 | 19.76 | 869,819 | +0.28(+1.41%) |
Nov 14, 2023 | 19.06 | 19.78 | 19.06 | 19.49 | 579,424 | +0.94(+5.10%) |
Nov 13, 2023 | 17.96 | 18.86 | 17.88 | 18.54 | 526,458 | +0.28(+1.51%) |
Nov 10, 2023 | 18.39 | 18.51 | 17.57 | 18.27 | 598,256 | -0.16(-0.85%) |
Nov 09, 2023 | 18.29 | 19.21 | 17.81 | 18.42 | 865,627 | -0.14(-0.74%) |
Nov 08, 2023 | 17.49 | 19.07 | 17.22 | 18.56 | 2,776,490 | +3.06(+19.75%) |
Nov 07, 2023 | 14.85 | 15.74 | 14.70 | 15.50 | 633,167 | +0.44(+2.94%) |
Nov 06, 2023 | 15.26 | 15.45 | 14.82 | 15.06 | 374,077 | -0.05(-0.33%) |
Nov 03, 2023 | 15.09 | 15.54 | 14.91 | 15.11 | 661,010 | +0.39(+2.68%) |
Nov 02, 2023 | 14.68 | 14.89 | 14.04 | 14.71 | 632,205 | +1.04(+7.63%) |