Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.45 | 29.52 | 29.02 | 29.26 | 695,537 | -0.13(-0.44%) |
May 09, 2024 | 29.15 | 29.46 | 29.06 | 29.39 | 1,601,507 | +0.19(+0.65%) |
May 08, 2024 | 28.92 | 29.30 | 28.82 | 29.20 | 625,012 | +0.02(+0.07%) |
May 07, 2024 | 29.40 | 29.51 | 29.15 | 29.18 | 867,428 | -0.12(-0.41%) |
May 06, 2024 | 29.34 | 29.50 | 29.15 | 29.30 | 658,875 | +0.30(+1.03%) |
May 03, 2024 | 29.27 | 29.50 | 28.86 | 29.00 | 539,998 | +0.27(+0.94%) |
May 02, 2024 | 28.55 | 28.81 | 28.34 | 28.73 | 716,684 | +0.50(+1.77%) |
May 01, 2024 | 27.98 | 28.86 | 27.80 | 28.23 | 1,379,426 | +0.56(+2.02%) |
Apr 30, 2024 | 28.09 | 28.21 | 27.64 | 27.67 | 846,676 | -0.65(-2.30%) |
Apr 29, 2024 | 29.03 | 29.21 | 28.11 | 28.32 | 1,425,466 | -0.70(-2.41%) |
Apr 26, 2024 | 29.04 | 29.38 | 28.92 | 29.02 | 1,038,673 | -0.04(-0.14%) |
Apr 25, 2024 | 29.16 | 29.34 | 28.72 | 29.06 | 1,194,647 | -0.31(-1.06%) |
Apr 24, 2024 | 29.17 | 29.53 | 28.70 | 29.37 | 2,010,119 | +0.48(+1.66%) |
Apr 23, 2024 | 28.99 | 29.01 | 28.00 | 28.89 | 2,164,821 | +1.15(+4.15%) |
Apr 22, 2024 | 27.18 | 28.00 | 27.06 | 27.74 | 1,326,578 | +0.57(+2.10%) |
Apr 19, 2024 | 26.21 | 27.19 | 26.21 | 27.17 | 1,568,359 | +0.80(+3.03%) |
Apr 18, 2024 | 26.66 | 26.86 | 26.28 | 26.37 | 1,274,214 | -0.25(-0.94%) |
Apr 17, 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 912,739 | +0.22(+0.83%) |
Apr 16, 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 977,365 | -0.42(-1.57%) |
Apr 15, 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 1,513,542 | -0.01(-0.04%) |
Apr 12, 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 830,217 | -0.16(-0.59%) |
Apr 11, 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 1,280,514 | +0.03(+0.11%) |
Apr 10, 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 1,375,263 | -1.52(-5.34%) |
Apr 09, 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 1,100,040 | +0.35(+1.24%) |
Apr 08, 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 754,499 | +0.46(+1.66%) |
Apr 05, 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 1,005,715 | +0.19(+0.69%) |
Apr 04, 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 1,047,083 | -0.13(-0.47%) |
Apr 03, 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 804,010 | -0.20(-0.72%) |
Apr 02, 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 992,479 | -0.91(-3.17%) |
Apr 01, 2024 | 29.09 | 29.14 | 28.40 | 28.72 | 997,455 | -0.28(-0.97%) |
Mar 28, 2024 | 28.93 | 29.21 | 28.73 | 29.00 | 944,622 | +0.06(+0.21%) |
Mar 27, 2024 | 27.86 | 28.98 | 27.84 | 28.94 | 1,312,588 | +1.25(+4.51%) |
Mar 26, 2024 | 28.24 | 28.24 | 27.66 | 27.69 | 576,181 | -0.29(-1.04%) |
Mar 25, 2024 | 28.09 | 28.41 | 27.92 | 27.98 | 474,642 | -0.10(-0.36%) |
Mar 22, 2024 | 28.76 | 28.88 | 27.95 | 28.08 | 994,106 | -0.63(-2.19%) |
Mar 21, 2024 | 28.49 | 29.03 | 28.41 | 28.71 | 1,091,112 | +0.50(+1.77%) |
Mar 20, 2024 | 27.10 | 28.50 | 27.08 | 28.21 | 1,064,086 | +0.93(+3.41%) |
Mar 19, 2024 | 26.81 | 27.51 | 26.73 | 27.28 | 1,158,811 | +0.35(+1.30%) |
Mar 18, 2024 | 27.12 | 27.15 | 26.76 | 26.93 | 1,170,416 | -0.12(-0.44%) |
Mar 15, 2024 | 26.66 | 27.48 | 26.66 | 27.05 | 4,026,652 | +0.22(+0.82%) |
Mar 14, 2024 | 27.59 | 27.59 | 26.59 | 26.83 | 1,542,022 | -0.66(-2.40%) |
Mar 13, 2024 | 27.44 | 27.86 | 27.37 | 27.49 | 1,128,883 | +0.03(+0.11%) |
Mar 12, 2024 | 27.70 | 27.93 | 27.27 | 27.46 | 842,870 | -0.28(-1.00%) |
Mar 11, 2024 | 27.72 | 27.94 | 27.43 | 27.74 | 861,267 | +0.06(+0.21%) |
Mar 08, 2024 | 27.97 | 28.28 | 27.63 | 27.68 | 861,449 | -0.08(-0.29%) |
Mar 07, 2024 | 28.40 | 28.64 | 27.74 | 27.76 | 964,743 | -0.25(-0.88%) |
Mar 06, 2024 | 28.24 | 28.59 | 27.37 | 28.01 | 1,169,560 | -0.28(-0.98%) |
Mar 05, 2024 | 26.76 | 28.43 | 26.76 | 28.28 | 1,379,649 | +1.30(+4.81%) |
Mar 04, 2024 | 27.48 | 27.70 | 26.86 | 26.98 | 959,471 | -0.26(-0.95%) |
Mar 01, 2024 | 27.16 | 27.28 | 26.55 | 27.24 | 889,755 | -0.19(-0.69%) |
Feb 29, 2024 | 27.17 | 27.58 | 26.77 | 27.43 | 1,552,524 | +0.88(+3.32%) |
Feb 28, 2024 | 26.80 | 27.00 | 26.52 | 26.55 | 917,868 | -0.58(-2.15%) |
Feb 27, 2024 | 27.18 | 27.31 | 26.92 | 27.13 | 675,596 | +0.21(+0.77%) |
Feb 26, 2024 | 26.69 | 27.04 | 26.62 | 26.93 | 989,586 | -0.04(-0.15%) |
Feb 23, 2024 | 27.12 | 27.23 | 26.75 | 26.96 | 1,267,237 | -0.18(-0.66%) |
Feb 22, 2024 | 27.20 | 27.36 | 26.85 | 27.14 | 775,148 | +0.02(+0.07%) |
Feb 21, 2024 | 27.08 | 27.20 | 26.84 | 27.12 | 1,131,410 | -0.05(-0.18%) |
Feb 20, 2024 | 26.98 | 27.41 | 26.93 | 27.17 | 860,715 | -0.17(-0.62%) |
Feb 16, 2024 | 27.02 | 27.50 | 26.82 | 27.34 | 1,242,893 | -0.03(-0.11%) |
Feb 15, 2024 | 26.42 | 27.60 | 26.41 | 27.37 | 1,644,583 | +1.10(+4.19%) |
Feb 14, 2024 | 26.31 | 26.73 | 25.70 | 26.27 | 1,786,358 | +0.43(+1.65%) |
Feb 13, 2024 | 26.03 | 26.29 | 25.32 | 25.84 | 2,020,591 | -1.31(-4.82%) |
Feb 12, 2024 | 26.57 | 27.52 | 26.55 | 27.15 | 2,096,358 | +0.64(+2.43%) |
Feb 09, 2024 | 25.62 | 26.71 | 25.32 | 26.51 | 2,473,925 | +0.95(+3.72%) |
Feb 08, 2024 | 25.20 | 25.63 | 25.04 | 25.56 | 1,650,155 | +0.25(+0.98%) |
Feb 07, 2024 | 25.49 | 25.49 | 24.76 | 25.31 | 1,888,823 | -0.01(-0.04%) |
Feb 06, 2024 | 25.42 | 25.85 | 25.09 | 25.32 | 1,826,812 | -0.25(-0.97%) |
Feb 05, 2024 | 25.60 | 25.76 | 25.27 | 25.57 | 1,915,192 | -0.50(-1.90%) |
Feb 02, 2024 | 25.30 | 26.24 | 25.16 | 26.06 | 2,552,901 | +0.26(+1.00%) |
Feb 01, 2024 | 26.47 | 26.56 | 24.77 | 25.81 | 3,368,947 | -0.57(-2.18%) |
Jan 31, 2024 | 27.36 | 27.39 | 26.26 | 26.38 | 2,600,299 | -1.64(-5.84%) |
Jan 30, 2024 | 27.49 | 28.97 | 27.39 | 28.02 | 3,392,469 | -1.70(-5.74%) |
Jan 29, 2024 | 29.29 | 29.75 | 29.19 | 29.72 | 1,770,540 | +0.39(+1.32%) |
Jan 26, 2024 | 29.35 | 29.61 | 29.14 | 29.33 | 1,627,139 | +0.22(+0.75%) |
Jan 25, 2024 | 29.47 | 29.64 | 28.68 | 29.12 | 1,470,217 | +0.02(+0.07%) |
Jan 24, 2024 | 28.96 | 29.35 | 28.74 | 29.10 | 1,283,449 | +0.46(+1.59%) |
Jan 23, 2024 | 29.48 | 29.64 | 28.64 | 28.64 | 1,435,431 | -0.75(-2.56%) |
Jan 22, 2024 | 29.06 | 29.45 | 28.82 | 29.39 | 1,692,354 | +0.71(+2.49%) |
Jan 19, 2024 | 28.19 | 28.74 | 27.81 | 28.68 | 1,392,838 | +0.59(+2.12%) |
Jan 18, 2024 | 27.67 | 28.17 | 27.60 | 28.08 | 1,231,555 | +0.56(+2.05%) |
Jan 17, 2024 | 26.84 | 27.53 | 26.75 | 27.52 | 1,665,733 | +0.09(+0.33%) |
Jan 16, 2024 | 27.47 | 27.84 | 27.36 | 27.43 | 1,056,200 | -0.59(-2.12%) |
Jan 12, 2024 | 28.48 | 28.60 | 27.61 | 28.03 | 887,658 | -0.12(-0.42%) |
Jan 11, 2024 | 28.36 | 28.41 | 27.69 | 28.14 | 2,394,138 | -0.48(-1.66%) |
Jan 10, 2024 | 28.66 | 28.80 | 28.30 | 28.62 | 991,601 | -0.06(-0.21%) |
Jan 09, 2024 | 28.29 | 28.71 | 28.11 | 28.68 | 1,511,438 | -0.23(-0.79%) |
Jan 08, 2024 | 28.48 | 28.93 | 28.38 | 28.91 | 806,408 | +0.37(+1.28%) |
Jan 05, 2024 | 27.96 | 28.93 | 27.89 | 28.54 | 1,147,328 | +0.40(+1.41%) |
Jan 04, 2024 | 28.10 | 28.52 | 28.08 | 28.14 | 1,549,404 | +0.13(+0.46%) |
Jan 03, 2024 | 28.86 | 28.87 | 27.96 | 28.02 | 1,236,980 | -1.19(-4.07%) |
Jan 02, 2024 | 29.02 | 29.74 | 28.86 | 29.20 | 1,346,475 | -0.12(-0.41%) |
Dec 29, 2023 | 29.83 | 29.89 | 29.33 | 29.32 | 1,049,028 | -0.58(-1.95%) |
Dec 28, 2023 | 29.85 | 30.06 | 29.77 | 29.91 | 860,400 | -0.06(-0.20%) |
Dec 27, 2023 | 30.04 | 30.11 | 29.73 | 29.97 | 877,222 | +0.04(+0.13%) |
Dec 26, 2023 | 29.73 | 30.14 | 29.57 | 29.93 | 865,515 | +0.30(+1.00%) |
Dec 22, 2023 | 29.65 | 30.03 | 29.43 | 29.63 | 819,669 | +0.19(+0.64%) |
Dec 21, 2023 | 29.61 | 29.73 | 29.14 | 29.44 | 1,208,048 | +0.24(+0.81%) |
Dec 20, 2023 | 29.87 | 30.40 | 29.18 | 29.20 | 1,995,156 | -0.78(-2.61%) |
Dec 19, 2023 | 29.97 | 30.30 | 29.64 | 29.99 | 1,381,971 | +0.24(+0.80%) |
Dec 18, 2023 | 30.29 | 30.38 | 29.66 | 29.75 | 1,472,065 | -0.41(-1.35%) |
Dec 15, 2023 | 30.86 | 30.92 | 29.85 | 30.16 | 3,240,980 | -0.60(-1.97%) |
Dec 14, 2023 | 30.42 | 31.17 | 29.78 | 30.76 | 2,790,947 | +1.72(+5.92%) |
Dec 13, 2023 | 27.42 | 29.21 | 27.20 | 29.04 | 3,136,412 | +1.64(+5.99%) |
Dec 12, 2023 | 27.39 | 27.49 | 27.07 | 27.40 | 1,459,485 | +0.01(+0.04%) |
Dec 11, 2023 | 27.17 | 27.47 | 27.12 | 27.39 | 1,224,806 | +0.04(+0.14%) |
Dec 08, 2023 | 26.94 | 27.53 | 26.78 | 27.35 | 1,402,609 | +0.41(+1.53%) |
Dec 07, 2023 | 26.41 | 27.04 | 26.31 | 26.94 | 1,334,421 | +0.74(+2.81%) |
Dec 06, 2023 | 26.68 | 27.14 | 26.11 | 26.20 | 1,320,191 | -0.11(-0.41%) |
Dec 05, 2023 | 26.70 | 26.75 | 26.16 | 26.31 | 988,148 | -0.60(-2.23%) |
Dec 04, 2023 | 26.17 | 27.05 | 26.14 | 26.91 | 1,901,680 | +0.48(+1.82%) |
Dec 01, 2023 | 24.44 | 26.47 | 24.34 | 26.43 | 2,468,763 | +1.80(+7.31%) |
Nov 30, 2023 | 24.48 | 24.79 | 24.32 | 24.63 | 1,229,944 | +0.20(+0.81%) |
Nov 29, 2023 | 24.27 | 24.84 | 24.27 | 24.43 | 1,300,723 | +0.34(+1.43%) |
Nov 28, 2023 | 24.03 | 24.24 | 23.74 | 24.09 | 1,163,774 | +0.10(+0.41%) |
Nov 27, 2023 | 24.04 | 24.18 | 23.79 | 23.99 | 1,254,343 | -0.29(-1.21%) |
Nov 24, 2023 | 24.23 | 24.30 | 24.01 | 24.28 | 270,032 | +0.15(+0.61%) |
Nov 22, 2023 | 24.36 | 24.36 | 23.94 | 24.14 | 594,078 | +0.19(+0.78%) |
Nov 21, 2023 | 24.37 | 24.57 | 23.91 | 23.95 | 899,496 | -0.66(-2.68%) |
Nov 20, 2023 | 24.49 | 24.67 | 24.24 | 24.61 | 1,154,646 | +0.07(+0.28%) |
Nov 17, 2023 | 24.56 | 24.85 | 24.42 | 24.54 | 1,450,351 | +0.19(+0.77%) |
Nov 16, 2023 | 24.46 | 24.61 | 24.06 | 24.35 | 1,553,375 | -0.11(-0.44%) |
Nov 15, 2023 | 23.97 | 24.66 | 23.95 | 24.46 | 2,471,884 | +0.48(+2.01%) |
Nov 14, 2023 | 22.97 | 24.12 | 22.82 | 23.98 | 2,206,299 | +2.00(+9.08%) |
Nov 13, 2023 | 21.42 | 22.04 | 21.26 | 21.98 | 1,463,208 | +0.34(+1.59%) |
Nov 10, 2023 | 21.43 | 21.81 | 21.11 | 21.64 | 1,162,135 | +0.38(+1.80%) |
Nov 09, 2023 | 21.98 | 21.98 | 21.15 | 21.25 | 1,204,822 | -0.68(-3.09%) |
Nov 08, 2023 | 22.40 | 22.41 | 21.78 | 21.93 | 815,159 | -0.39(-1.76%) |
Nov 07, 2023 | 22.46 | 22.60 | 22.20 | 22.33 | 704,994 | -0.26(-1.13%) |
Nov 06, 2023 | 23.01 | 23.10 | 22.30 | 22.58 | 1,426,179 | -0.48(-2.09%) |
Nov 03, 2023 | 23.10 | 23.34 | 22.87 | 23.06 | 1,266,969 | +0.74(+3.30%) |
Nov 02, 2023 | 21.40 | 22.38 | 21.40 | 22.33 | 1,475,915 | +1.27(+6.02%) |
Nov 01, 2023 | 20.65 | 21.07 | 20.48 | 21.06 | 1,191,808 | +0.24(+1.13%) |
Oct 31, 2023 | 20.81 | 20.99 | 20.52 | 20.82 | 1,573,225 | +0.05(+0.24%) |
Oct 30, 2023 | 20.80 | 20.97 | 20.57 | 20.77 | 1,391,031 | +0.23(+1.10%) |
Oct 27, 2023 | 20.96 | 20.96 | 20.42 | 20.55 | 1,765,527 | -0.40(-1.92%) |
Oct 26, 2023 | 20.17 | 21.07 | 20.17 | 20.95 | 2,268,838 | +0.87(+4.36%) |
Oct 25, 2023 | 20.24 | 20.44 | 19.60 | 20.07 | 1,937,695 | -0.29(-1.45%) |
Oct 24, 2023 | 21.02 | 21.29 | 20.07 | 20.37 | 3,765,832 | +1.01(+5.23%) |
Oct 23, 2023 | 19.56 | 19.79 | 19.34 | 19.36 | 2,150,095 | -0.21(-1.06%) |
Oct 20, 2023 | 20.41 | 20.41 | 19.55 | 19.56 | 1,713,970 | -0.88(-4.33%) |
Oct 19, 2023 | 20.51 | 21.06 | 20.33 | 20.45 | 904,775 | -0.07(-0.34%) |
Oct 18, 2023 | 20.96 | 20.97 | 20.45 | 20.52 | 962,324 | -0.76(-3.56%) |
Oct 17, 2023 | 20.65 | 21.54 | 20.65 | 21.27 | 1,082,534 | +0.37(+1.79%) |
Oct 16, 2023 | 20.52 | 20.91 | 20.42 | 20.90 | 1,211,345 | +0.69(+3.40%) |
Oct 13, 2023 | 21.01 | 21.01 | 20.14 | 20.21 | 1,587,551 | -0.45(-2.19%) |
Oct 12, 2023 | 21.09 | 21.09 | 20.34 | 20.66 | 1,939,122 | -0.40(-1.91%) |
Oct 11, 2023 | 21.10 | 21.61 | 20.78 | 21.07 | 1,671,728 | -0.01(-0.05%) |
Oct 10, 2023 | 21.06 | 21.54 | 20.97 | 21.08 | 1,921,178 | +0.26(+1.23%) |
Oct 09, 2023 | 20.55 | 21.11 | 20.48 | 20.82 | 1,325,984 | +0.06(+0.28%) |
Oct 06, 2023 | 20.37 | 20.99 | 20.21 | 20.76 | 1,697,760 | +0.02(+0.09%) |
Oct 05, 2023 | 20.59 | 20.85 | 20.33 | 20.74 | 2,235,370 | +0.00(+0.00%) |
Oct 04, 2023 | 19.99 | 20.76 | 19.81 | 20.74 | 2,185,014 | +0.82(+4.09%) |
Oct 03, 2023 | 20.25 | 20.25 | 19.83 | 19.93 | 1,278,021 | -0.49(-2.41%) |
Oct 02, 2023 | 20.84 | 20.91 | 20.26 | 20.42 | 1,383,420 | -0.44(-2.12%) |
Sep 29, 2023 | 20.85 | 21.22 | 20.77 | 20.86 | 1,143,480 | +0.17(+0.81%) |
Sep 28, 2023 | 20.70 | 20.97 | 20.50 | 20.69 | 1,110,714 | +0.06(+0.29%) |
Sep 27, 2023 | 21.07 | 21.11 | 20.46 | 20.64 | 987,413 | -0.35(-1.69%) |
Sep 26, 2023 | 21.35 | 21.85 | 20.97 | 20.99 | 2,096,149 | -0.59(-2.73%) |
Sep 25, 2023 | 20.47 | 21.63 | 21.38 | 21.58 | 2,413,691 | +1.09(+5.33%) |
Sep 22, 2023 | 20.10 | 20.53 | 19.90 | 20.49 | 1,539,365 | +0.41(+2.06%) |
Sep 21, 2023 | 20.36 | 20.45 | 20.02 | 20.07 | 1,217,808 | -0.45(-2.20%) |
Sep 20, 2023 | 21.16 | 21.37 | 20.52 | 20.53 | 1,185,389 | -0.39(-1.88%) |
Sep 19, 2023 | 21.23 | 21.26 | 20.76 | 20.92 | 1,908,206 | -0.15(-0.70%) |
Sep 18, 2023 | 21.24 | 21.24 | 20.75 | 21.07 | 1,460,842 | -0.15(-0.70%) |
Sep 15, 2023 | 21.08 | 21.38 | 20.99 | 21.22 | 3,105,698 | -0.15(-0.69%) |
Sep 14, 2023 | 21.27 | 21.53 | 21.12 | 21.36 | 1,292,443 | +0.45(+2.14%) |
Sep 13, 2023 | 20.83 | 21.08 | 20.42 | 20.92 | 1,079,426 | -0.18(-0.88%) |
Sep 12, 2023 | 20.97 | 21.28 | 20.86 | 21.10 | 894,900 | +0.18(+0.88%) |
Sep 11, 2023 | 21.33 | 21.51 | 20.87 | 20.92 | 1,262,280 | -0.36(-1.69%) |
Sep 08, 2023 | 21.23 | 21.31 | 20.91 | 21.28 | 933,835 | +0.02(+0.09%) |
Sep 07, 2023 | 21.36 | 21.61 | 21.15 | 21.26 | 798,536 | -0.32(-1.49%) |
Sep 06, 2023 | 22.21 | 22.54 | 21.52 | 21.58 | 1,297,093 | -0.81(-3.61%) |
Sep 05, 2023 | 22.88 | 23.08 | 22.38 | 22.38 | 1,325,191 | -0.76(-3.28%) |