Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.66 | 24.03 | 23.41 | 23.52 | 613,485 | -0.15(-0.63%) |
May 23, 2024 | 24.91 | 24.91 | 23.51 | 23.67 | 842,929 | -1.13(-4.56%) |
May 22, 2024 | 24.65 | 25.22 | 24.60 | 24.80 | 575,120 | +0.31(+1.27%) |
May 21, 2024 | 24.62 | 24.78 | 24.25 | 24.49 | 407,807 | -0.37(-1.49%) |
May 20, 2024 | 25.29 | 25.65 | 24.32 | 24.86 | 801,837 | -0.50(-1.97%) |
May 17, 2024 | 24.50 | 25.42 | 24.22 | 25.36 | 1,169,504 | +0.97(+3.98%) |
May 16, 2024 | 24.66 | 24.72 | 24.24 | 24.39 | 672,684 | -0.41(-1.65%) |
May 15, 2024 | 24.00 | 24.80 | 23.48 | 24.80 | 1,195,177 | +1.36(+5.80%) |
May 14, 2024 | 24.00 | 24.36 | 23.31 | 23.44 | 1,484,730 | -0.56(-2.33%) |
May 13, 2024 | 23.91 | 24.04 | 23.42 | 24.00 | 1,006,207 | +0.35(+1.48%) |
May 10, 2024 | 23.90 | 24.05 | 22.02 | 23.65 | 2,282,340 | -0.43(-1.79%) |
May 09, 2024 | 24.10 | 24.95 | 23.00 | 24.08 | 3,336,187 | +2.55(+11.84%) |
May 08, 2024 | 22.69 | 22.92 | 21.51 | 21.53 | 3,652,956 | -1.85(-7.91%) |
May 07, 2024 | 23.25 | 23.59 | 22.86 | 23.38 | 586,154 | +0.16(+0.69%) |
May 06, 2024 | 22.75 | 23.37 | 22.53 | 23.22 | 707,789 | +0.74(+3.29%) |
May 03, 2024 | 23.00 | 23.01 | 22.34 | 22.48 | 1,033,817 | -0.02(-0.09%) |
May 02, 2024 | 22.84 | 22.99 | 22.02 | 22.50 | 904,085 | -0.10(-0.44%) |
May 01, 2024 | 22.49 | 23.31 | 22.39 | 22.60 | 589,223 | +0.20(+0.89%) |
Apr 30, 2024 | 22.48 | 22.98 | 22.27 | 22.40 | 511,033 | -0.34(-1.50%) |
Apr 29, 2024 | 23.69 | 23.89 | 22.69 | 22.74 | 644,296 | -0.87(-3.68%) |
Apr 26, 2024 | 23.05 | 23.96 | 22.98 | 23.61 | 611,913 | +0.59(+2.56%) |
Apr 25, 2024 | 22.28 | 23.10 | 22.12 | 23.02 | 1,084,154 | +0.13(+0.57%) |
Apr 24, 2024 | 23.50 | 23.77 | 22.77 | 22.89 | 357,877 | -0.49(-2.10%) |
Apr 23, 2024 | 23.05 | 23.60 | 23.01 | 23.38 | 585,161 | +0.41(+1.78%) |
Apr 22, 2024 | 22.84 | 23.22 | 22.37 | 22.97 | 510,981 | +0.24(+1.06%) |
Apr 19, 2024 | 22.75 | 23.18 | 22.49 | 22.73 | 883,636 | -0.06(-0.26%) |
Apr 18, 2024 | 23.51 | 23.74 | 22.71 | 22.79 | 930,019 | -0.50(-2.15%) |
Apr 17, 2024 | 23.80 | 24.19 | 23.16 | 23.29 | 1,322,167 | -0.54(-2.27%) |
Apr 16, 2024 | 23.75 | 23.95 | 23.25 | 23.83 | 1,098,005 | +0.37(+1.58%) |
Apr 15, 2024 | 23.82 | 23.82 | 22.98 | 23.46 | 771,262 | -0.30(-1.26%) |
Apr 12, 2024 | 24.01 | 24.29 | 23.43 | 23.76 | 965,607 | -0.48(-1.98%) |
Apr 11, 2024 | 23.64 | 24.28 | 23.42 | 24.24 | 1,210,552 | +0.64(+2.71%) |
Apr 10, 2024 | 23.49 | 23.99 | 23.27 | 23.60 | 1,248,508 | -0.69(-2.84%) |
Apr 09, 2024 | 24.00 | 24.54 | 23.90 | 24.29 | 967,723 | +0.25(+1.04%) |
Apr 08, 2024 | 24.18 | 24.33 | 23.97 | 24.04 | 637,040 | -0.14(-0.58%) |
Apr 05, 2024 | 24.25 | 24.36 | 23.92 | 24.18 | 644,997 | -0.18(-0.74%) |
Apr 04, 2024 | 24.57 | 25.33 | 24.23 | 24.36 | 1,055,457 | +0.08(+0.33%) |
Apr 03, 2024 | 24.64 | 24.91 | 23.98 | 24.28 | 1,077,992 | -0.76(-3.04%) |
Apr 02, 2024 | 24.81 | 25.18 | 24.44 | 25.04 | 582,000 | -0.36(-1.42%) |
Apr 01, 2024 | 25.48 | 25.78 | 25.00 | 25.40 | 660,020 | -0.08(-0.31%) |
Mar 28, 2024 | 26.32 | 25.79 | 25.28 | 25.48 | 866,587 | -0.79(-3.01%) |
Mar 27, 2024 | 26.08 | 26.42 | 25.89 | 26.27 | 592,038 | +0.48(+1.86%) |
Mar 26, 2024 | 25.97 | 26.18 | 25.43 | 25.79 | 474,854 | +0.14(+0.55%) |
Mar 25, 2024 | 26.00 | 26.25 | 25.41 | 25.65 | 568,492 | -0.38(-1.46%) |
Mar 22, 2024 | 26.98 | 27.14 | 25.90 | 26.03 | 530,315 | -0.91(-3.38%) |
Mar 21, 2024 | 26.32 | 27.08 | 26.15 | 26.94 | 1,093,837 | +0.57(+2.16%) |
Mar 20, 2024 | 26.20 | 26.79 | 25.78 | 26.37 | 1,121,658 | +0.36(+1.38%) |
Mar 19, 2024 | 24.76 | 26.10 | 24.48 | 26.01 | 1,729,161 | +0.98(+3.92%) |
Mar 18, 2024 | 24.49 | 25.50 | 24.10 | 25.03 | 1,624,286 | +1.30(+5.48%) |
Mar 15, 2024 | 23.75 | 24.51 | 22.82 | 23.73 | 5,954,079 | -0.17(-0.71%) |
Mar 14, 2024 | 24.59 | 24.99 | 23.41 | 23.90 | 2,005,740 | -0.82(-3.32%) |
Mar 13, 2024 | 25.10 | 25.11 | 24.67 | 24.72 | 882,460 | -0.42(-1.67%) |
Mar 12, 2024 | 25.00 | 25.74 | 24.77 | 25.14 | 1,528,675 | +0.14(+0.56%) |
Mar 11, 2024 | 25.33 | 25.38 | 24.68 | 25.00 | 1,158,668 | -0.22(-0.87%) |
Mar 08, 2024 | 26.00 | 26.49 | 24.90 | 25.22 | 2,164,577 | -1.14(-4.32%) |
Mar 07, 2024 | 24.93 | 26.50 | 24.75 | 26.36 | 2,488,418 | +1.36(+5.44%) |
Mar 06, 2024 | 25.31 | 25.50 | 24.41 | 25.00 | 1,901,689 | +0.02(+0.08%) |
Mar 05, 2024 | 26.21 | 26.21 | 24.89 | 24.98 | 1,190,511 | -1.84(-6.86%) |
Mar 04, 2024 | 27.24 | 27.41 | 26.30 | 26.82 | 1,317,342 | -0.98(-3.53%) |
Mar 01, 2024 | 26.50 | 28.43 | 25.77 | 27.80 | 3,224,810 | +1.30(+4.91%) |
Feb 29, 2024 | 27.37 | 28.86 | 25.40 | 26.50 | 6,167,082 | -1.33(-4.78%) |
Feb 28, 2024 | 27.70 | 28.00 | 26.17 | 27.83 | 3,091,231 | -1.25(-4.30%) |
Feb 27, 2024 | 29.18 | 30.08 | 28.84 | 29.08 | 1,420,489 | +0.49(+1.71%) |
Feb 26, 2024 | 28.59 | 29.55 | 28.52 | 28.59 | 741,361 | +0.00(+0.00%) |
Feb 23, 2024 | 28.93 | 29.19 | 28.51 | 28.59 | 507,650 | -0.37(-1.28%) |
Feb 22, 2024 | 29.10 | 29.60 | 28.44 | 28.96 | 734,786 | +0.64(+2.26%) |
Feb 21, 2024 | 28.32 | 28.67 | 28.02 | 28.32 | 440,510 | -0.65(-2.24%) |
Feb 20, 2024 | 29.50 | 29.87 | 28.11 | 28.97 | 524,411 | -0.93(-3.11%) |
Feb 16, 2024 | 29.57 | 30.59 | 29.25 | 29.90 | 1,210,034 | +0.19(+0.64%) |
Feb 15, 2024 | 31.41 | 31.60 | 29.55 | 29.71 | 647,049 | -1.11(-3.60%) |
Feb 14, 2024 | 30.01 | 31.06 | 29.66 | 30.82 | 634,438 | +1.16(+3.91%) |
Feb 13, 2024 | 29.40 | 30.73 | 29.24 | 29.66 | 1,108,441 | -1.12(-3.64%) |
Feb 12, 2024 | 30.53 | 32.40 | 30.31 | 30.78 | 1,478,776 | +0.51(+1.68%) |
Feb 09, 2024 | 28.47 | 30.30 | 27.75 | 30.27 | 1,493,779 | +2.07(+7.34%) |
Feb 08, 2024 | 27.16 | 29.11 | 26.65 | 28.20 | 864,078 | +0.42(+1.51%) |
Feb 07, 2024 | 27.80 | 28.20 | 27.15 | 27.78 | 568,647 | +0.01(+0.04%) |
Feb 06, 2024 | 28.11 | 28.66 | 26.97 | 27.77 | 822,941 | -0.07(-0.25%) |
Feb 05, 2024 | 28.76 | 28.76 | 27.17 | 27.84 | 1,001,101 | +0.16(+0.58%) |
Feb 02, 2024 | 26.13 | 28.25 | 26.13 | 27.68 | 1,270,960 | +1.32(+5.01%) |
Feb 01, 2024 | 26.07 | 27.25 | 26.00 | 26.36 | 1,216,048 | +0.51(+1.97%) |
Jan 31, 2024 | 25.79 | 26.60 | 25.42 | 25.85 | 1,051,737 | -0.15(-0.58%) |
Jan 30, 2024 | 25.76 | 26.30 | 25.30 | 26.00 | 769,081 | +0.05(+0.19%) |
Jan 29, 2024 | 24.50 | 25.96 | 24.36 | 25.95 | 590,575 | +1.28(+5.19%) |
Jan 26, 2024 | 25.50 | 25.50 | 24.63 | 24.67 | 358,436 | -0.61(-2.41%) |
Jan 25, 2024 | 24.97 | 25.76 | 24.66 | 25.28 | 667,739 | +0.54(+2.18%) |
Jan 24, 2024 | 25.46 | 25.77 | 24.12 | 24.74 | 632,508 | -0.21(-0.84%) |
Jan 23, 2024 | 25.34 | 25.34 | 24.45 | 24.95 | 744,148 | -0.20(-0.80%) |
Jan 22, 2024 | 25.63 | 26.93 | 25.14 | 25.15 | 619,727 | -0.11(-0.44%) |
Jan 19, 2024 | 24.57 | 25.37 | 24.09 | 25.26 | 927,849 | +0.75(+3.06%) |
Jan 18, 2024 | 26.22 | 26.22 | 23.93 | 24.51 | 1,876,438 | -1.10(-4.30%) |
Jan 17, 2024 | 25.64 | 26.25 | 25.35 | 25.61 | 583,585 | -0.24(-0.93%) |
Jan 16, 2024 | 25.87 | 26.29 | 25.42 | 25.85 | 605,302 | -0.34(-1.30%) |
Jan 12, 2024 | 26.00 | 26.99 | 26.00 | 26.19 | 548,277 | +0.24(+0.92%) |
Jan 11, 2024 | 26.45 | 26.76 | 25.81 | 25.95 | 1,165,044 | -0.61(-2.30%) |
Jan 10, 2024 | 27.71 | 27.78 | 26.46 | 26.56 | 1,040,014 | -0.92(-3.35%) |
Jan 09, 2024 | 26.97 | 27.68 | 26.50 | 27.48 | 460,462 | +0.32(+1.18%) |
Jan 08, 2024 | 26.10 | 27.75 | 25.92 | 27.16 | 710,417 | +0.84(+3.19%) |
Jan 05, 2024 | 26.44 | 26.79 | 25.66 | 26.32 | 481,267 | -0.16(-0.60%) |
Jan 04, 2024 | 26.40 | 26.99 | 26.28 | 26.48 | 744,377 | -0.21(-0.79%) |
Jan 03, 2024 | 26.98 | 27.00 | 26.16 | 26.69 | 688,048 | -0.32(-1.18%) |
Jan 02, 2024 | 27.55 | 27.67 | 26.56 | 27.01 | 869,734 | -0.77(-2.77%) |
Dec 29, 2023 | 28.12 | 28.61 | 27.42 | 27.78 | 684,434 | -0.38(-1.35%) |
Dec 28, 2023 | 28.32 | 28.63 | 27.87 | 28.16 | 618,790 | -0.05(-0.18%) |
Dec 27, 2023 | 28.54 | 28.70 | 27.70 | 28.21 | 547,298 | -0.15(-0.53%) |
Dec 26, 2023 | 29.00 | 29.49 | 28.36 | 28.36 | 593,762 | -0.70(-2.41%) |
Dec 22, 2023 | 28.85 | 29.75 | 28.59 | 29.06 | 461,498 | +0.47(+1.64%) |
Dec 21, 2023 | 29.07 | 29.49 | 28.53 | 28.59 | 577,590 | +0.06(+0.21%) |
Dec 20, 2023 | 27.17 | 29.46 | 26.80 | 28.53 | 1,019,244 | +1.19(+4.35%) |
Dec 19, 2023 | 28.74 | 28.80 | 27.24 | 27.34 | 1,024,237 | -0.86(-3.05%) |
Dec 18, 2023 | 28.69 | 28.87 | 27.63 | 28.20 | 1,260,383 | -0.43(-1.50%) |
Dec 15, 2023 | 30.32 | 30.43 | 28.62 | 28.63 | 2,833,431 | -1.74(-5.73%) |
Dec 14, 2023 | 31.00 | 31.46 | 30.02 | 30.37 | 827,479 | +0.27(+0.90%) |
Dec 13, 2023 | 30.17 | 30.50 | 28.93 | 30.10 | 999,196 | -0.10(-0.33%) |
Dec 12, 2023 | 30.45 | 30.58 | 29.55 | 30.20 | 539,706 | +0.03(+0.10%) |
Dec 11, 2023 | 29.65 | 30.45 | 29.08 | 30.17 | 471,749 | +0.29(+0.97%) |
Dec 08, 2023 | 28.69 | 29.89 | 28.68 | 29.88 | 692,336 | +1.14(+3.97%) |
Dec 07, 2023 | 30.57 | 30.96 | 28.69 | 28.74 | 811,477 | -1.70(-5.58%) |
Dec 06, 2023 | 30.76 | 31.86 | 30.29 | 30.44 | 424,570 | -0.05(-0.16%) |
Dec 05, 2023 | 31.23 | 31.31 | 29.79 | 30.49 | 355,910 | -0.15(-0.49%) |
Dec 04, 2023 | 32.00 | 32.96 | 30.16 | 30.64 | 870,332 | -0.98(-3.10%) |
Dec 01, 2023 | 29.39 | 31.94 | 29.19 | 31.62 | 615,168 | +1.99(+6.72%) |
Nov 30, 2023 | 31.57 | 32.15 | 29.46 | 29.63 | 609,781 | -1.43(-4.60%) |
Nov 29, 2023 | 30.57 | 32.31 | 30.57 | 31.06 | 606,215 | +0.79(+2.61%) |
Nov 28, 2023 | 29.64 | 31.05 | 29.18 | 30.27 | 714,725 | +0.41(+1.37%) |
Nov 27, 2023 | 28.67 | 30.24 | 28.03 | 29.86 | 672,664 | +1.31(+4.59%) |
Nov 24, 2023 | 27.72 | 29.25 | 27.33 | 28.55 | 230,583 | +0.83(+2.99%) |
Nov 22, 2023 | 27.46 | 28.03 | 26.95 | 27.72 | 702,554 | +0.14(+0.51%) |
Nov 21, 2023 | 27.41 | 28.37 | 27.41 | 27.58 | 471,103 | -0.18(-0.65%) |
Nov 20, 2023 | 27.80 | 28.62 | 27.28 | 27.76 | 342,587 | +0.23(+0.84%) |
Nov 17, 2023 | 27.40 | 28.15 | 26.95 | 27.53 | 585,103 | +0.68(+2.53%) |
Nov 16, 2023 | 28.54 | 29.00 | 26.21 | 26.85 | 666,631 | -1.85(-6.45%) |
Nov 15, 2023 | 27.88 | 29.52 | 27.51 | 28.70 | 1,162,690 | +1.29(+4.71%) |
Nov 14, 2023 | 26.46 | 28.09 | 26.36 | 27.41 | 596,045 | +1.77(+6.90%) |
Nov 13, 2023 | 25.63 | 26.73 | 24.98 | 25.64 | 594,424 | +0.34(+1.34%) |
Nov 10, 2023 | 25.01 | 25.65 | 24.35 | 25.30 | 638,283 | +0.37(+1.48%) |
Nov 09, 2023 | 28.02 | 28.32 | 24.40 | 24.93 | 1,243,997 | -2.61(-9.48%) |
Nov 08, 2023 | 31.00 | 31.50 | 27.00 | 27.54 | 2,038,525 | -4.97(-15.29%) |
Nov 07, 2023 | 31.41 | 33.07 | 31.26 | 32.51 | 1,090,572 | +1.11(+3.54%) |
Nov 06, 2023 | 31.58 | 32.87 | 31.18 | 31.40 | 643,234 | -0.09(-0.29%) |
Nov 03, 2023 | 30.42 | 32.77 | 30.42 | 31.49 | 657,225 | +1.17(+3.86%) |
Nov 02, 2023 | 30.50 | 30.59 | 28.75 | 30.32 | 536,920 | +1.86(+6.54%) |
Nov 01, 2023 | 28.39 | 28.63 | 27.09 | 28.46 | 465,860 | -0.03(-0.11%) |
Oct 31, 2023 | 28.10 | 28.65 | 27.29 | 28.49 | 380,423 | +0.59(+2.11%) |
Oct 30, 2023 | 27.46 | 28.56 | 27.01 | 27.90 | 376,886 | +0.91(+3.37%) |
Oct 27, 2023 | 27.16 | 27.70 | 26.15 | 26.99 | 499,185 | -0.06(-0.22%) |
Oct 26, 2023 | 28.32 | 28.37 | 26.85 | 27.05 | 539,391 | -1.35(-4.75%) |
Oct 25, 2023 | 28.95 | 29.60 | 27.88 | 28.40 | 298,766 | -0.72(-2.47%) |
Oct 24, 2023 | 29.55 | 30.55 | 28.90 | 29.12 | 254,160 | -0.23(-0.78%) |
Oct 23, 2023 | 28.79 | 30.22 | 28.22 | 29.35 | 476,563 | +0.34(+1.17%) |
Oct 20, 2023 | 30.00 | 30.04 | 27.40 | 29.01 | 898,438 | -0.99(-3.30%) |
Oct 19, 2023 | 30.79 | 31.63 | 29.89 | 30.00 | 1,082,990 | -0.67(-2.18%) |
Oct 18, 2023 | 32.22 | 32.37 | 30.01 | 30.67 | 595,467 | -1.55(-4.81%) |
Oct 17, 2023 | 31.51 | 32.65 | 30.50 | 32.22 | 620,767 | +0.69(+2.19%) |
Oct 16, 2023 | 31.24 | 32.52 | 30.25 | 31.53 | 903,557 | +0.00(+0.00%) |
Oct 13, 2023 | 33.45 | 34.02 | 31.30 | 31.53 | 849,474 | -1.49(-4.51%) |
Oct 12, 2023 | 33.83 | 33.83 | 32.25 | 33.02 | 1,014,609 | -0.52(-1.55%) |
Oct 11, 2023 | 34.81 | 35.66 | 33.02 | 33.54 | 1,074,588 | -1.16(-3.34%) |
Oct 10, 2023 | 34.04 | 35.45 | 33.34 | 34.70 | 516,514 | +0.92(+2.72%) |
Oct 09, 2023 | 32.49 | 34.16 | 32.11 | 33.78 | 431,296 | +1.16(+3.56%) |
Oct 06, 2023 | 31.46 | 33.54 | 30.71 | 32.62 | 547,959 | +1.32(+4.22%) |
Oct 05, 2023 | 32.40 | 32.79 | 31.10 | 31.30 | 510,977 | -1.52(-4.63%) |
Oct 04, 2023 | 31.48 | 33.60 | 30.44 | 32.82 | 962,791 | +1.58(+5.06%) |
Oct 03, 2023 | 33.00 | 33.19 | 30.25 | 31.24 | 1,352,134 | -2.23(-6.66%) |
Oct 02, 2023 | 34.50 | 35.27 | 33.15 | 33.47 | 535,212 | -1.03(-2.99%) |
Sep 29, 2023 | 36.63 | 36.70 | 33.50 | 34.50 | 1,128,529 | -1.80(-4.96%) |
Sep 28, 2023 | 35.00 | 37.36 | 34.85 | 36.30 | 1,363,880 | +1.23(+3.51%) |
Sep 27, 2023 | 34.00 | 36.20 | 34.00 | 35.07 | 981,230 | +0.96(+2.81%) |
Sep 26, 2023 | 33.86 | 35.62 | 33.31 | 34.11 | 2,508,371 | -0.55(-1.59%) |
Sep 25, 2023 | 32.99 | 34.66 | 33.32 | 34.66 | 1,840,436 | +1.27(+3.80%) |
Sep 22, 2023 | 34.22 | 34.40 | 31.55 | 33.39 | 1,803,739 | -0.33(-0.98%) |
Sep 21, 2023 | 32.06 | 34.87 | 31.30 | 33.72 | 5,139,688 | +0.96(+2.93%) |