Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.60 | 35.60 | 34.34 | 34.91 | 66,615 | -0.55(-1.55%) |
May 21, 2024 | 35.49 | 35.76 | 34.82 | 35.46 | 110,387 | +0.41(+1.17%) |
May 17, 2024 | 35.05 | 0 | +1.09(+3.21%) | |||
May 16, 2024 | 32.51 | 34.03 | 32.25 | 33.96 | 146,697 | +1.91(+5.96%) |
May 15, 2024 | 30.02 | 32.16 | 30.02 | 32.05 | 187,408 | +1.60(+5.25%) |
May 14, 2024 | 30.30 | 30.54 | 30.05 | 30.45 | 13,847 | -0.06(-0.20%) |
May 13, 2024 | 30.65 | 30.65 | 30.13 | 30.51 | 25,274 | +0.19(+0.63%) |
May 10, 2024 | 30.67 | 31.19 | 30.17 | 30.32 | 14,485 | -0.44(-1.43%) |
May 09, 2024 | 31.09 | 31.36 | 30.75 | 30.76 | 15,849 | -0.13(-0.42%) |
May 08, 2024 | 30.86 | 31.22 | 30.59 | 30.89 | 14,330 | -0.30(-0.96%) |
May 07, 2024 | 30.46 | 31.66 | 30.46 | 31.19 | 26,909 | -0.35(-1.11%) |
May 06, 2024 | 31.21 | 31.96 | 30.82 | 31.54 | 62,776 | +0.49(+1.58%) |
May 03, 2024 | 31.12 | 31.12 | 30.01 | 31.05 | 23,256 | +0.01(+0.03%) |
May 02, 2024 | 30.12 | 31.38 | 30.12 | 31.04 | 21,339 | +0.54(+1.77%) |
May 01, 2024 | 31.81 | 31.82 | 30.10 | 30.50 | 43,433 | -1.32(-4.15%) |
Apr 30, 2024 | 32.84 | 32.84 | 31.71 | 31.82 | 17,574 | -0.88(-2.69%) |
Apr 29, 2024 | 32.57 | 32.75 | 32.33 | 32.70 | 16,658 | -0.36(-1.09%) |
Apr 26, 2024 | 33.35 | 33.35 | 32.90 | 33.06 | 11,289 | -0.32(-0.96%) |
Apr 25, 2024 | 32.52 | 33.53 | 32.18 | 33.38 | 21,925 | +0.45(+1.37%) |
Apr 24, 2024 | 33.39 | 34.00 | 32.77 | 32.93 | 28,061 | -0.58(-1.73%) |
Apr 23, 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 21,408 | +0.77(+2.35%) |
Apr 22, 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 25,300 | -0.38(-1.15%) |
Apr 19, 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 44,294 | -0.04(-0.12%) |
Apr 18, 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 63,291 | +0.65(+2.00%) |
Apr 17, 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 58,205 | -0.09(-0.28%) |
Apr 16, 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 50,717 | +0.18(+0.56%) |
Apr 15, 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 29,852 | -0.67(-2.02%) |
Apr 12, 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 67,117 | -1.09(-3.19%) |
Apr 11, 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 41,616 | +0.15(+0.44%) |
Apr 10, 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 45,167 | +0.18(+0.53%) |
Apr 09, 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 58,021 | +0.08(+0.24%) |
Apr 08, 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 67,325 | +0.74(+2.24%) |
Apr 05, 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 59,233 | +1.33(+4.20%) |
Apr 04, 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 112,923 | -0.09(-0.28%) |
Apr 03, 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 69,618 | +0.27(+0.86%) |
Apr 02, 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 109,595 | +0.32(+1.03%) |
Apr 01, 2024 | 28.42 | 31.44 | 28.42 | 31.20 | 75,569 | +2.78(+9.78%) |
Mar 28, 2024 | 28.42 | 0 | +0.13(+0.46%) | |||
Mar 27, 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 63,323 | -0.89(-3.05%) |
Mar 26, 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 54,101 | -0.71(-2.38%) |
Mar 25, 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 32,632 | +0.73(+2.50%) |
Mar 22, 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 42,130 | -0.12(-0.41%) |
Mar 21, 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 52,503 | +0.20(+0.69%) |
Mar 20, 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 46,339 | +0.71(+2.50%) |
Mar 19, 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 100,906 | +0.88(+3.20%) |
Mar 18, 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 58,459 | +0.78(+2.92%) |
Mar 15, 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 118,151 | -0.48(-1.77%) |
Mar 14, 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 50,152 | +0.46(+1.72%) |
Mar 13, 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 70,557 | +0.88(+3.40%) |
Mar 12, 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 98,701 | +0.83(+3.32%) |
Mar 11, 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 6,478 | +0.15(+0.60%) |
Mar 08, 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 14,764 | -0.28(-1.11%) |
Mar 07, 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 14,710 | -0.16(-0.63%) |
Mar 06, 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 30,402 | +0.02(+0.08%) |
Mar 05, 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 46,984 | +0.24(+0.96%) |
Mar 04, 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 32,662 | +1.16(+4.86%) |
Mar 01, 2024 | 23.61 | 24.35 | 23.61 | 23.89 | 13,360 | +0.27(+1.14%) |
Feb 29, 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 29,291 | +0.43(+1.85%) |
Feb 28, 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 20,891 | -0.41(-1.74%) |
Feb 27, 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 19,870 | -0.33(-1.38%) |
Feb 26, 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 27,556 | +0.46(+1.96%) |
Feb 23, 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 11,906 | -0.37(-1.55%) |
Feb 22, 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 57,320 | -1.12(-4.49%) |
Feb 21, 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 19,829 | +0.44(+1.79%) |
Feb 20, 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 11,835 | -0.18(-0.73%) |
Feb 16, 2024 | 24.70 | 0 | -0.49(-1.95%) | |||
Feb 15, 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 75,184 | +1.21(+5.05%) |
Feb 14, 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 29,828 | +1.07(+4.67%) |
Feb 13, 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 31,460 | -0.22(-0.95%) |
Feb 12, 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 14,712 | +0.46(+2.03%) |
Feb 09, 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 31,489 | -0.07(-0.31%) |
Feb 08, 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 40,136 | -0.01(-0.04%) |
Feb 07, 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 78,254 | -1.45(-5.99%) |
Feb 06, 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 44,631 | -0.53(-2.14%) |
Feb 05, 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 68,112 | +0.66(+2.74%) |
Feb 02, 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 48,425 | +0.27(+1.13%) |
Feb 01, 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 30,993 | +0.08(+0.34%) |
Jan 31, 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 30,899 | -0.28(-1.17%) |
Jan 30, 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 36,009 | +0.00(+0.00%) |
Jan 29, 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 16,797 | -0.25(-1.03%) |
Jan 26, 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 48,876 | -0.23(-0.94%) |
Jan 25, 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 30,438 | +0.47(+1.96%) |
Jan 24, 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 21,204 | +0.02(+0.08%) |
Jan 23, 2024 | 24.00 | 24.00 | 23.82 | 23.99 | 32,514 | +0.10(+0.42%) |
Jan 22, 2024 | 24.65 | 24.66 | 23.73 | 23.89 | 13,847 | -0.46(-1.89%) |
Jan 19, 2024 | 24.15 | 24.58 | 23.89 | 24.35 | 37,405 | +0.10(+0.41%) |
Jan 18, 2024 | 23.00 | 24.49 | 22.99 | 24.25 | 140,436 | +1.23(+5.34%) |
Jan 17, 2024 | 23.65 | 23.72 | 22.98 | 23.02 | 7,107 | -0.61(-2.58%) |
Jan 16, 2024 | 23.55 | 24.32 | 23.44 | 23.63 | 36,597 | -0.02(-0.08%) |
Jan 15, 2024 | 23.00 | 24.25 | 23.00 | 23.65 | 19,472 | +0.68(+2.96%) |
Jan 12, 2024 | 22.67 | 23.20 | 22.51 | 22.97 | 31,290 | +0.46(+2.04%) |
Jan 11, 2024 | 22.18 | 22.65 | 22.18 | 22.51 | 7,465 | +0.01(+0.04%) |
Jan 10, 2024 | 22.12 | 22.89 | 22.12 | 22.50 | 76,577 | +0.14(+0.63%) |
Jan 09, 2024 | 22.38 | 22.48 | 22.03 | 22.36 | 11,162 | -0.04(-0.18%) |
Jan 08, 2024 | 22.64 | 22.64 | 21.80 | 22.40 | 20,975 | +0.17(+0.76%) |
Jan 05, 2024 | 22.38 | 22.44 | 22.10 | 22.23 | 17,834 | -0.19(-0.85%) |
Jan 04, 2024 | 22.51 | 22.82 | 22.10 | 22.42 | 21,940 | -0.16(-0.71%) |
Jan 03, 2024 | 22.54 | 22.60 | 22.36 | 22.58 | 25,943 | +0.12(+0.53%) |
Jan 02, 2024 | 21.71 | 22.68 | 21.54 | 22.46 | 34,870 | +1.03(+4.81%) |
Dec 29, 2023 | 21.43 | 0 | -0.41(-1.88%) | |||
Dec 28, 2023 | 22.10 | 22.58 | 21.80 | 21.84 | 8,502 | -0.45(-2.02%) |
Dec 27, 2023 | 23.19 | 23.19 | 22.28 | 22.29 | 49,637 | -0.50(-2.19%) |
Dec 22, 2023 | 22.79 | 0 | -0.63(-2.69%) | |||
Dec 21, 2023 | 23.29 | 23.56 | 23.08 | 23.42 | 47,900 | +0.33(+1.43%) |
Dec 20, 2023 | 23.00 | 23.32 | 22.67 | 23.09 | 89,761 | +0.26(+1.14%) |
Dec 19, 2023 | 22.03 | 22.95 | 22.03 | 22.83 | 62,396 | +0.54(+2.42%) |
Dec 18, 2023 | 21.90 | 22.37 | 21.77 | 22.29 | 59,168 | +0.60(+2.77%) |
Dec 15, 2023 | 21.94 | 21.94 | 21.33 | 21.69 | 25,103 | -0.20(-0.91%) |
Dec 14, 2023 | 22.01 | 22.10 | 21.42 | 21.89 | 22,293 | +0.67(+3.16%) |
Dec 13, 2023 | 20.79 | 21.22 | 20.44 | 21.22 | 35,932 | +0.04(+0.19%) |
Dec 12, 2023 | 20.99 | 21.18 | 20.90 | 21.18 | 69,266 | +0.11(+0.52%) |
Dec 11, 2023 | 21.09 | 21.18 | 20.50 | 21.07 | 29,671 | +0.19(+0.91%) |
Dec 08, 2023 | 20.97 | 21.20 | 20.69 | 20.88 | 59,648 | +0.48(+2.35%) |
Dec 07, 2023 | 20.95 | 21.02 | 20.16 | 20.40 | 51,924 | -0.59(-2.81%) |
Dec 06, 2023 | 22.02 | 22.21 | 20.91 | 20.99 | 105,126 | -0.90(-4.11%) |
Dec 05, 2023 | 22.44 | 22.50 | 21.72 | 21.89 | 24,455 | -0.53(-2.36%) |
Dec 04, 2023 | 22.53 | 22.93 | 22.25 | 22.42 | 21,953 | +0.02(+0.09%) |
Dec 01, 2023 | 22.22 | 22.76 | 22.22 | 22.40 | 20,735 | +0.10(+0.45%) |
Nov 30, 2023 | 22.74 | 22.95 | 22.11 | 22.30 | 48,227 | -0.30(-1.33%) |
Nov 29, 2023 | 22.70 | 22.84 | 22.40 | 22.60 | 15,693 | +0.02(+0.09%) |
Nov 28, 2023 | 22.91 | 22.91 | 22.46 | 22.58 | 15,419 | -0.36(-1.57%) |
Nov 27, 2023 | 23.11 | 23.46 | 22.61 | 22.94 | 22,108 | +0.27(+1.19%) |
Nov 24, 2023 | 22.75 | 22.75 | 22.49 | 22.67 | 11,877 | +0.37(+1.66%) |
Nov 23, 2023 | 23.39 | 23.39 | 22.02 | 22.30 | 47,586 | +0.11(+0.50%) |
Nov 22, 2023 | 22.75 | 22.88 | 21.98 | 22.19 | 72,278 | -0.95(-4.11%) |
Nov 21, 2023 | 23.20 | 23.36 | 22.90 | 23.14 | 23,296 | -0.53(-2.24%) |
Nov 20, 2023 | 23.30 | 23.71 | 22.15 | 23.67 | 56,105 | +1.13(+5.01%) |
Nov 17, 2023 | 22.13 | 22.91 | 22.13 | 22.54 | 36,603 | +0.59(+2.69%) |
Nov 16, 2023 | 22.81 | 22.81 | 21.60 | 21.95 | 90,300 | -0.51(-2.27%) |
Nov 15, 2023 | 22.30 | 22.58 | 22.10 | 22.46 | 39,047 | -0.19(-0.84%) |
Nov 14, 2023 | 23.50 | 23.50 | 22.45 | 22.65 | 36,793 | -0.59(-2.54%) |
Nov 13, 2023 | 22.98 | 23.55 | 22.34 | 23.24 | 43,583 | +0.52(+2.29%) |
Nov 10, 2023 | 22.90 | 23.29 | 22.53 | 22.72 | 27,217 | -0.14(-0.61%) |
Nov 09, 2023 | 23.43 | 23.63 | 22.75 | 22.86 | 51,468 | -0.57(-2.43%) |
Nov 08, 2023 | 24.43 | 24.54 | 23.31 | 23.43 | 42,632 | -0.95(-3.90%) |
Nov 07, 2023 | 25.90 | 25.90 | 24.36 | 24.38 | 45,115 | -1.37(-5.32%) |
Nov 06, 2023 | 27.01 | 27.18 | 25.43 | 25.75 | 39,648 | -1.05(-3.92%) |
Nov 03, 2023 | 27.34 | 27.67 | 26.72 | 26.80 | 25,346 | -0.80(-2.90%) |
Nov 02, 2023 | 27.04 | 27.79 | 27.00 | 27.60 | 12,245 | +0.41(+1.51%) |
Nov 01, 2023 | 27.14 | 27.19 | 26.80 | 27.19 | 27,731 | +0.03(+0.11%) |
Oct 31, 2023 | 27.21 | 27.42 | 26.77 | 27.16 | 12,813 | -0.15(-0.55%) |
Oct 30, 2023 | 27.08 | 27.73 | 26.97 | 27.31 | 17,688 | +0.00(+0.00%) |
Oct 27, 2023 | 27.25 | 27.76 | 26.95 | 27.31 | 20,674 | -0.33(-1.19%) |
Oct 26, 2023 | 27.50 | 27.78 | 27.26 | 27.64 | 29,673 | +0.46(+1.69%) |
Oct 25, 2023 | 26.84 | 27.22 | 26.66 | 27.18 | 27,185 | +0.43(+1.61%) |
Oct 24, 2023 | 27.09 | 27.37 | 26.70 | 26.75 | 34,015 | -0.78(-2.83%) |
Oct 23, 2023 | 27.74 | 27.80 | 27.47 | 27.53 | 29,379 | -0.30(-1.08%) |
Oct 20, 2023 | 28.50 | 29.40 | 27.66 | 27.83 | 46,649 | -0.52(-1.83%) |
Oct 19, 2023 | 28.69 | 28.70 | 28.11 | 28.35 | 40,765 | -0.39(-1.36%) |
Oct 18, 2023 | 28.90 | 28.97 | 28.35 | 28.74 | 31,840 | -0.21(-0.73%) |
Oct 17, 2023 | 29.25 | 29.45 | 28.89 | 28.95 | 40,128 | -0.28(-0.96%) |
Oct 16, 2023 | 29.42 | 29.42 | 28.76 | 29.23 | 23,899 | +0.24(+0.83%) |
Oct 13, 2023 | 28.32 | 29.00 | 28.31 | 28.99 | 50,688 | +0.69(+2.44%) |
Oct 12, 2023 | 28.76 | 28.76 | 28.25 | 28.30 | 42,256 | -0.43(-1.50%) |
Oct 11, 2023 | 28.85 | 29.00 | 28.73 | 28.73 | 28,393 | -0.09(-0.31%) |
Oct 10, 2023 | 29.00 | 29.35 | 28.36 | 28.82 | 198,805 | -0.32(-1.10%) |
Oct 06, 2023 | 29.14 | 0 | -0.82(-2.74%) |