Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.40 | 27.29 | 26.13 | 26.40 | 161,169 | -0.09(-0.34%) |
May 21, 2024 | 26.98 | 26.99 | 26.40 | 26.49 | 189,715 | -0.60(-2.21%) |
May 20, 2024 | 28.17 | 28.17 | 27.07 | 27.09 | 229,362 | -1.15(-4.07%) |
May 17, 2024 | 27.13 | 28.31 | 27.13 | 28.24 | 288,366 | +1.08(+3.98%) |
May 16, 2024 | 27.77 | 27.77 | 26.86 | 27.16 | 242,483 | -0.57(-2.06%) |
May 15, 2024 | 28.79 | 28.79 | 27.44 | 27.73 | 298,679 | -0.64(-2.26%) |
May 14, 2024 | 28.04 | 28.58 | 27.93 | 28.37 | 289,984 | +0.89(+3.24%) |
May 13, 2024 | 27.15 | 28.77 | 27.09 | 27.48 | 335,517 | +0.71(+2.65%) |
May 10, 2024 | 26.77 | 26.85 | 26.01 | 26.77 | 205,416 | +0.20(+0.75%) |
May 09, 2024 | 26.03 | 26.59 | 25.88 | 26.57 | 203,252 | +0.56(+2.15%) |
May 08, 2024 | 25.16 | 26.08 | 25.12 | 26.01 | 180,795 | +0.57(+2.24%) |
May 07, 2024 | 25.86 | 26.04 | 25.44 | 25.44 | 185,349 | -0.34(-1.32%) |
May 06, 2024 | 26.08 | 26.47 | 25.72 | 25.78 | 228,218 | -0.03(-0.12%) |
May 03, 2024 | 25.78 | 26.55 | 25.67 | 25.81 | 450,836 | +0.56(+2.22%) |
May 02, 2024 | 24.83 | 25.25 | 24.35 | 25.25 | 298,548 | +0.74(+3.02%) |
May 01, 2024 | 24.71 | 25.41 | 24.41 | 24.51 | 307,435 | -0.16(-0.65%) |
Apr 30, 2024 | 25.79 | 25.82 | 24.64 | 24.67 | 416,421 | -1.38(-5.30%) |
Apr 29, 2024 | 25.38 | 26.07 | 25.08 | 26.05 | 377,350 | +0.68(+2.68%) |
Apr 26, 2024 | 25.41 | 25.76 | 24.81 | 25.37 | 455,253 | -0.23(-0.90%) |
Apr 25, 2024 | 23.99 | 25.84 | 22.51 | 25.60 | 1,509,046 | -1.58(-5.81%) |
Apr 24, 2024 | 27.82 | 28.15 | 26.88 | 27.18 | 796,325 | -0.76(-2.72%) |
Apr 23, 2024 | 27.72 | 28.43 | 27.52 | 27.94 | 268,631 | +0.27(+0.98%) |
Apr 22, 2024 | 28.02 | 28.07 | 27.26 | 27.67 | 286,582 | -0.36(-1.28%) |
Apr 19, 2024 | 26.51 | 28.60 | 26.51 | 28.03 | 445,441 | +1.35(+5.06%) |
Apr 18, 2024 | 27.02 | 27.34 | 26.57 | 26.68 | 441,309 | -0.38(-1.40%) |
Apr 17, 2024 | 27.25 | 27.62 | 26.80 | 27.06 | 272,924 | +0.04(+0.15%) |
Apr 16, 2024 | 27.26 | 27.50 | 26.78 | 27.02 | 312,532 | -0.41(-1.49%) |
Apr 15, 2024 | 27.68 | 27.85 | 27.17 | 27.43 | 280,162 | -0.02(-0.07%) |
Apr 12, 2024 | 27.17 | 27.60 | 27.04 | 27.45 | 232,016 | -0.06(-0.22%) |
Apr 11, 2024 | 27.68 | 28.55 | 27.13 | 27.51 | 189,119 | +0.01(+0.04%) |
Apr 10, 2024 | 28.58 | 28.61 | 27.03 | 27.50 | 619,000 | -1.89(-6.43%) |
Apr 09, 2024 | 30.02 | 30.40 | 28.97 | 29.39 | 349,440 | -0.55(-1.84%) |
Apr 08, 2024 | 30.15 | 30.60 | 29.61 | 29.94 | 377,591 | +0.16(+0.54%) |
Apr 05, 2024 | 29.55 | 30.07 | 28.83 | 29.78 | 413,848 | +0.03(+0.10%) |
Apr 04, 2024 | 31.02 | 31.23 | 29.48 | 29.75 | 324,499 | -0.90(-2.94%) |
Apr 03, 2024 | 30.94 | 32.24 | 30.48 | 30.65 | 345,049 | -0.45(-1.45%) |
Apr 02, 2024 | 32.43 | 32.43 | 30.95 | 31.10 | 354,635 | -2.02(-6.10%) |
Apr 01, 2024 | 33.01 | 33.87 | 32.07 | 33.12 | 225,009 | -0.14(-0.42%) |
Mar 28, 2024 | 32.53 | 33.38 | 32.47 | 33.26 | 204,319 | +0.85(+2.62%) |
Mar 27, 2024 | 31.66 | 32.60 | 31.66 | 32.41 | 200,471 | +1.26(+4.04%) |
Mar 26, 2024 | 30.45 | 32.03 | 30.43 | 31.15 | 235,928 | +0.95(+3.15%) |
Mar 25, 2024 | 30.60 | 31.30 | 30.16 | 30.20 | 145,682 | -0.47(-1.53%) |
Mar 22, 2024 | 31.63 | 31.88 | 30.62 | 30.67 | 208,533 | -1.03(-3.25%) |
Mar 21, 2024 | 30.93 | 31.94 | 30.35 | 31.70 | 247,044 | +1.08(+3.53%) |
Mar 20, 2024 | 29.89 | 30.80 | 29.86 | 30.62 | 325,553 | +0.60(+2.00%) |
Mar 19, 2024 | 29.85 | 30.38 | 29.52 | 30.02 | 226,621 | -0.04(-0.13%) |
Mar 18, 2024 | 30.91 | 30.94 | 29.74 | 30.06 | 212,696 | -0.36(-1.18%) |
Mar 15, 2024 | 29.47 | 30.60 | 29.47 | 30.42 | 609,563 | +0.74(+2.49%) |
Mar 14, 2024 | 30.62 | 30.71 | 29.34 | 29.68 | 363,091 | -1.08(-3.51%) |
Mar 13, 2024 | 30.90 | 31.61 | 30.63 | 30.76 | 193,160 | -0.27(-0.87%) |
Mar 12, 2024 | 31.36 | 31.36 | 30.80 | 31.03 | 196,776 | -0.18(-0.58%) |
Mar 11, 2024 | 31.52 | 32.00 | 30.52 | 31.21 | 369,789 | +1.06(+3.52%) |
Mar 08, 2024 | 30.90 | 31.72 | 29.94 | 30.15 | 250,804 | -0.48(-1.57%) |
Mar 07, 2024 | 30.77 | 31.60 | 30.60 | 30.63 | 152,056 | +0.08(+0.26%) |
Mar 06, 2024 | 32.14 | 32.16 | 30.45 | 30.55 | 299,870 | -1.57(-4.89%) |
Mar 05, 2024 | 32.32 | 32.89 | 32.06 | 32.12 | 145,819 | -0.59(-1.80%) |
Mar 04, 2024 | 33.21 | 33.43 | 32.55 | 32.71 | 135,208 | -0.50(-1.51%) |
Mar 01, 2024 | 33.17 | 33.67 | 32.40 | 33.21 | 145,767 | +0.01(+0.03%) |
Feb 29, 2024 | 32.94 | 33.39 | 32.51 | 33.20 | 182,562 | +0.66(+2.03%) |
Feb 28, 2024 | 32.70 | 33.98 | 32.46 | 32.54 | 227,749 | -0.60(-1.81%) |
Feb 27, 2024 | 32.39 | 33.83 | 32.24 | 33.14 | 309,098 | +1.05(+3.27%) |
Feb 26, 2024 | 31.27 | 32.22 | 31.13 | 32.09 | 248,051 | +0.71(+2.26%) |
Feb 23, 2024 | 32.19 | 32.21 | 31.33 | 31.38 | 166,146 | -0.81(-2.52%) |
Feb 22, 2024 | 31.39 | 32.53 | 31.39 | 32.19 | 216,319 | +0.77(+2.45%) |
Feb 21, 2024 | 30.27 | 31.62 | 30.12 | 31.42 | 243,970 | +0.91(+2.98%) |
Feb 20, 2024 | 31.06 | 31.25 | 30.27 | 30.51 | 240,747 | -1.00(-3.17%) |
Feb 16, 2024 | 31.78 | 32.12 | 31.33 | 31.51 | 203,984 | -0.68(-2.11%) |
Feb 15, 2024 | 32.30 | 32.66 | 31.90 | 32.19 | 283,622 | +0.19(+0.59%) |
Feb 14, 2024 | 31.05 | 32.08 | 30.55 | 32.00 | 288,817 | +1.79(+5.93%) |
Feb 13, 2024 | 30.86 | 31.25 | 29.93 | 30.21 | 404,073 | -2.11(-6.53%) |
Feb 12, 2024 | 32.98 | 33.45 | 32.16 | 32.32 | 573,363 | -0.59(-1.79%) |
Feb 09, 2024 | 31.33 | 33.01 | 30.89 | 32.91 | 380,496 | +1.56(+4.98%) |
Feb 08, 2024 | 31.44 | 31.89 | 30.94 | 31.35 | 201,210 | +0.18(+0.58%) |
Feb 07, 2024 | 31.52 | 31.60 | 31.04 | 31.17 | 220,455 | -0.44(-1.39%) |
Feb 06, 2024 | 30.30 | 31.63 | 30.01 | 31.61 | 283,748 | +1.23(+4.05%) |
Feb 05, 2024 | 30.43 | 30.93 | 29.80 | 30.38 | 300,465 | -0.67(-2.16%) |
Feb 02, 2024 | 29.58 | 31.25 | 29.06 | 31.05 | 490,982 | +1.13(+3.78%) |
Feb 01, 2024 | 28.18 | 29.95 | 28.18 | 29.92 | 391,930 | +1.92(+6.86%) |
Jan 31, 2024 | 27.79 | 29.42 | 27.45 | 28.00 | 429,447 | +0.05(+0.18%) |
Jan 30, 2024 | 27.99 | 28.46 | 27.88 | 27.95 | 295,999 | -0.51(-1.79%) |
Jan 29, 2024 | 28.09 | 28.87 | 27.90 | 28.46 | 409,436 | +0.45(+1.61%) |
Jan 26, 2024 | 28.87 | 29.29 | 27.11 | 28.01 | 1,169,895 | -0.36(-1.27%) |
Jan 25, 2024 | 26.86 | 29.25 | 26.45 | 28.37 | 1,839,411 | -4.83(-14.55%) |
Jan 24, 2024 | 34.70 | 35.12 | 32.65 | 33.20 | 335,680 | -0.84(-2.47%) |
Jan 23, 2024 | 34.99 | 35.47 | 33.95 | 34.04 | 326,000 | -0.43(-1.25%) |
Jan 22, 2024 | 33.98 | 34.58 | 33.60 | 34.47 | 317,223 | +0.79(+2.35%) |
Jan 19, 2024 | 33.59 | 34.03 | 32.80 | 33.68 | 235,851 | +0.32(+0.96%) |
Jan 18, 2024 | 33.29 | 33.57 | 32.68 | 33.36 | 202,837 | +0.40(+1.21%) |
Jan 17, 2024 | 32.55 | 33.72 | 32.55 | 32.96 | 363,440 | -0.18(-0.54%) |
Jan 16, 2024 | 33.40 | 33.40 | 32.45 | 33.14 | 240,967 | -0.88(-2.59%) |
Jan 12, 2024 | 35.39 | 35.46 | 33.88 | 34.02 | 124,692 | -0.93(-2.66%) |
Jan 11, 2024 | 35.51 | 35.71 | 34.20 | 34.95 | 157,736 | -0.81(-2.27%) |
Jan 10, 2024 | 35.93 | 36.00 | 35.22 | 35.76 | 126,585 | -0.16(-0.45%) |
Jan 09, 2024 | 35.93 | 36.66 | 35.45 | 35.92 | 150,340 | -0.36(-0.99%) |
Jan 08, 2024 | 36.41 | 37.00 | 36.06 | 36.28 | 134,831 | +0.19(+0.53%) |
Jan 05, 2024 | 35.20 | 36.84 | 35.20 | 36.09 | 230,063 | +0.54(+1.52%) |
Jan 04, 2024 | 35.88 | 36.02 | 35.21 | 35.55 | 227,203 | -0.44(-1.22%) |
Jan 03, 2024 | 38.34 | 38.34 | 35.81 | 35.99 | 168,477 | -2.83(-7.29%) |
Jan 02, 2024 | 38.50 | 39.36 | 38.24 | 38.82 | 228,765 | -0.08(-0.21%) |
Dec 29, 2023 | 39.18 | 39.60 | 38.77 | 38.90 | 279,532 | -0.31(-0.79%) |
Dec 28, 2023 | 38.70 | 39.33 | 38.13 | 39.21 | 185,891 | +0.39(+1.00%) |
Dec 27, 2023 | 38.12 | 39.85 | 37.95 | 38.82 | 306,904 | +0.87(+2.29%) |
Dec 26, 2023 | 37.14 | 38.13 | 36.63 | 37.95 | 147,000 | +0.88(+2.37%) |
Dec 22, 2023 | 36.96 | 37.44 | 36.70 | 37.07 | 108,071 | +0.15(+0.41%) |
Dec 21, 2023 | 36.99 | 37.20 | 36.36 | 36.92 | 131,020 | +0.51(+1.40%) |
Dec 20, 2023 | 37.00 | 37.80 | 36.36 | 36.41 | 242,176 | -0.97(-2.59%) |
Dec 19, 2023 | 36.35 | 37.41 | 36.16 | 37.38 | 168,713 | +1.35(+3.75%) |
Dec 18, 2023 | 37.13 | 37.13 | 35.91 | 36.03 | 236,939 | -1.03(-2.78%) |
Dec 15, 2023 | 36.95 | 37.23 | 35.78 | 37.06 | 460,745 | +0.33(+0.90%) |
Dec 14, 2023 | 35.57 | 36.77 | 35.16 | 36.73 | 234,442 | +2.13(+6.16%) |
Dec 13, 2023 | 32.85 | 34.70 | 31.74 | 34.60 | 303,313 | +1.72(+5.23%) |
Dec 12, 2023 | 33.54 | 33.54 | 32.78 | 32.88 | 133,606 | -0.71(-2.11%) |
Dec 11, 2023 | 33.35 | 33.92 | 33.13 | 33.59 | 126,219 | +0.18(+0.54%) |
Dec 08, 2023 | 32.69 | 33.74 | 32.69 | 33.41 | 165,172 | +0.72(+2.20%) |
Dec 07, 2023 | 32.28 | 33.31 | 31.94 | 32.69 | 191,927 | +0.49(+1.52%) |
Dec 06, 2023 | 32.37 | 33.36 | 32.02 | 32.20 | 142,093 | +0.20(+0.63%) |
Dec 05, 2023 | 32.63 | 32.97 | 31.92 | 32.00 | 291,780 | -1.09(-3.29%) |
Dec 04, 2023 | 31.96 | 33.85 | 31.59 | 33.09 | 486,931 | +0.88(+2.73%) |