Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0 | +0.00(+0.00%) | ||||
May 16, 2024 | 29.81 | 32.69 | 29.81 | 32.51 | 684,020 | +2.66(+8.91%) |
May 15, 2024 | 30.94 | 31.00 | 29.40 | 29.85 | 415,945 | -0.63(-2.07%) |
May 14, 2024 | 30.22 | 30.67 | 30.08 | 30.48 | 296,493 | +0.41(+1.36%) |
May 13, 2024 | 30.16 | 30.89 | 29.95 | 30.07 | 278,137 | +0.08(+0.27%) |
May 10, 2024 | 29.98 | 30.19 | 29.19 | 29.99 | 565,364 | -0.03(-0.10%) |
May 09, 2024 | 31.20 | 31.30 | 29.59 | 30.02 | 716,623 | -1.39(-4.43%) |
May 08, 2024 | 30.00 | 32.00 | 29.11 | 31.41 | 913,274 | +3.38(+12.06%) |
May 07, 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 224,289 | -0.07(-0.25%) |
May 06, 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 174,117 | +0.56(+2.03%) |
May 03, 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 134,960 | +0.24(+0.88%) |
May 02, 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 209,981 | -0.15(-0.55%) |
May 01, 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 361,778 | +0.81(+3.04%) |
Apr 30, 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 224,280 | +0.23(+0.87%) |
Apr 29, 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 110,334 | -0.29(-1.09%) |
Apr 26, 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 173,504 | +0.05(+0.19%) |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 206,179 | -0.66(-2.42%) |
Apr 24, 2024 | 27.80 | 28.20 | 27.27 | 27.31 | 241,838 | -0.69(-2.46%) |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 331,424 | +0.59(+2.15%) |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 158,550 | -0.18(-0.65%) |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 266,178 | +0.78(+2.91%) |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 343,110 | +0.38(+1.44%) |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 306,566 | -0.79(-2.90%) |
Apr 16, 2024 | 26.96 | 27.64 | 26.71 | 27.22 | 246,519 | +0.01(+0.04%) |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 368,632 | -0.42(-1.52%) |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 233,335 | -0.04(-0.14%) |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 246,268 | -0.52(-1.84%) |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 380,429 | -0.47(-1.64%) |
Apr 09, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 291,193 | -0.37(-1.27%) |
Apr 08, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 297,793 | +1.07(+3.83%) |
Apr 05, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 229,665 | +0.53(+1.93%) |
Apr 04, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 196,081 | -1.13(-3.96%) |
Apr 03, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 205,804 | +0.15(+0.53%) |
Apr 02, 2024 | 28.28 | 28.55 | 28.11 | 28.41 | 222,644 | -0.14(-0.49%) |
Apr 01, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 199,254 | -0.39(-1.35%) |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 209,873 | +0.17(+0.59%) |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 300,884 | +0.40(+1.41%) |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 546,599 | +0.07(+0.25%) |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 317,698 | -0.95(-3.25%) |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 362,215 | -0.61(-2.04%) |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 346,937 | -0.33(-1.09%) |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 217,221 | +0.51(+1.72%) |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 364,511 | +0.26(+0.88%) |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 227,798 | +0.12(+0.41%) |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 512,919 | -0.14(-0.48%) |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 319,873 | -1.15(-3.76%) |
Mar 13, 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 471,780 | +0.93(+3.14%) |
Mar 12, 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 528,170 | +0.72(+2.49%) |
Mar 11, 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 296,922 | -0.37(-1.26%) |
Mar 08, 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 406,402 | +0.16(+0.55%) |
Mar 07, 2024 | 30.00 | 30.04 | 28.93 | 29.15 | 412,752 | -0.64(-2.15%) |
Mar 06, 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 498,395 | -0.06(-0.20%) |
Mar 05, 2024 | 29.41 | 29.87 | 29.12 | 29.85 | 673,723 | +0.09(+0.30%) |
Mar 04, 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 683,804 | +1.82(+6.51%) |
Mar 01, 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 1,237,505 | +0.12(+0.43%) |
Feb 29, 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 949,289 | +0.49(+1.79%) |
Feb 28, 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 551,610 | +0.23(+0.85%) |
Feb 27, 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 216,037 | +0.69(+2.61%) |
Feb 26, 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 227,393 | -0.06(-0.23%) |
Feb 23, 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 220,931 | -0.01(-0.04%) |
Feb 22, 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 367,425 | +0.01(+0.04%) |
Feb 21, 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 481,900 | -0.61(-2.25%) |
Feb 20, 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 564,451 | +0.09(+0.33%) |
Feb 16, 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 459,514 | +0.43(+1.62%) |
Feb 15, 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 614,642 | +1.04(+4.08%) |
Feb 14, 2024 | 25.06 | 25.71 | 24.77 | 25.52 | 397,359 | +0.93(+3.78%) |
Feb 13, 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 805,056 | -0.31(-1.24%) |
Feb 12, 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 315,470 | +0.56(+2.30%) |
Feb 09, 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 288,729 | +1.15(+4.96%) |
Feb 08, 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 198,347 | +0.53(+2.34%) |
Feb 07, 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 182,720 | -0.42(-1.82%) |
Feb 06, 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 284,981 | +1.25(+5.73%) |
Feb 05, 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 302,044 | -0.53(-2.37%) |
Feb 02, 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 241,973 | -0.34(-1.50%) |
Feb 01, 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 437,868 | +0.26(+1.16%) |
Jan 31, 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 408,709 | -1.43(-5.99%) |
Jan 30, 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 219,393 | -0.93(-3.75%) |
Jan 29, 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 235,047 | +0.30(+1.22%) |
Jan 26, 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 240,500 | -0.62(-2.47%) |
Jan 25, 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 378,926 | -0.83(-3.20%) |
Jan 24, 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 226,685 | -0.02(-0.08%) |
Jan 23, 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 230,445 | +0.03(+0.12%) |
Jan 22, 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 542,983 | +0.26(+1.01%) |
Jan 19, 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 264,615 | +0.60(+2.39%) |
Jan 18, 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 281,427 | +0.81(+3.34%) |
Jan 17, 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 229,236 | +0.23(+0.96%) |
Jan 16, 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 617,723 | -0.15(-0.62%) |
Jan 12, 2024 | 24.42 | 24.54 | 24.18 | 24.19 | 343,906 | +0.22(+0.92%) |
Jan 11, 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 337,716 | -0.10(-0.42%) |
Jan 10, 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 546,516 | -0.07(-0.29%) |
Jan 09, 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 347,414 | -0.67(-2.70%) |
Jan 08, 2024 | 23.52 | 24.84 | 23.30 | 24.81 | 443,881 | +1.47(+6.30%) |
Jan 05, 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 472,044 | +0.24(+1.04%) |
Jan 04, 2024 | 23.34 | 23.63 | 23.04 | 23.10 | 814,012 | -0.10(-0.43%) |
Jan 03, 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 655,371 | -0.46(-1.94%) |