Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.71 | 30.44 | 29.40 | 29.73 | 804,055 | -0.16(-0.54%) |
May 21, 2024 | 29.34 | 29.93 | 29.34 | 29.89 | 632,276 | +0.42(+1.43%) |
May 20, 2024 | 29.60 | 29.80 | 29.26 | 29.47 | 782,145 | -0.13(-0.44%) |
May 17, 2024 | 29.35 | 29.82 | 29.30 | 29.60 | 874,207 | +0.36(+1.23%) |
May 16, 2024 | 28.75 | 29.30 | 28.73 | 29.24 | 912,903 | +0.34(+1.18%) |
May 15, 2024 | 28.81 | 29.03 | 28.05 | 28.90 | 1,033,742 | +0.01(+0.03%) |
May 14, 2024 | 28.44 | 28.97 | 28.30 | 28.89 | 1,083,853 | +0.34(+1.19%) |
May 13, 2024 | 28.98 | 29.11 | 28.51 | 28.55 | 840,292 | -0.30(-1.04%) |
May 10, 2024 | 29.41 | 29.59 | 28.66 | 28.85 | 1,170,016 | -0.44(-1.50%) |
May 09, 2024 | 28.99 | 29.38 | 28.75 | 29.29 | 968,390 | +0.39(+1.36%) |
May 08, 2024 | 28.66 | 29.37 | 28.51 | 28.90 | 1,329,413 | +0.16(+0.55%) |
May 07, 2024 | 29.03 | 29.38 | 28.66 | 28.74 | 1,204,991 | -0.37(-1.28%) |
May 06, 2024 | 29.39 | 29.61 | 29.06 | 29.11 | 929,981 | +0.12(+0.41%) |
May 03, 2024 | 29.11 | 29.39 | 28.30 | 29.00 | 1,397,517 | +0.06(+0.20%) |
May 02, 2024 | 29.01 | 29.33 | 28.51 | 28.94 | 1,355,729 | +0.06(+0.20%) |
May 01, 2024 | 29.74 | 30.43 | 28.46 | 28.88 | 1,899,027 | -0.99(-3.32%) |
Apr 30, 2024 | 32.95 | 32.95 | 29.81 | 29.87 | 2,083,320 | -2.69(-8.27%) |
Apr 29, 2024 | 32.54 | 32.79 | 32.15 | 32.56 | 948,922 | -0.10(-0.30%) |
Apr 26, 2024 | 32.51 | 32.83 | 32.25 | 32.66 | 739,855 | -0.16(-0.48%) |
Apr 25, 2024 | 32.68 | 32.91 | 32.09 | 32.82 | 497,353 | -0.19(-0.57%) |
Apr 24, 2024 | 32.95 | 33.07 | 32.44 | 33.01 | 589,565 | -0.12(-0.36%) |
Apr 23, 2024 | 32.42 | 33.51 | 32.15 | 33.12 | 783,364 | +0.58(+1.78%) |
Apr 22, 2024 | 32.16 | 33.05 | 31.91 | 32.54 | 605,145 | +0.28(+0.85%) |
Apr 19, 2024 | 31.95 | 32.46 | 31.85 | 32.27 | 694,027 | +0.27(+0.83%) |
Apr 18, 2024 | 32.95 | 32.96 | 31.97 | 32.00 | 625,870 | -0.85(-2.57%) |
Apr 17, 2024 | 33.42 | 33.61 | 32.78 | 32.85 | 571,900 | -0.51(-1.53%) |
Apr 16, 2024 | 33.84 | 33.93 | 32.98 | 33.36 | 650,647 | -0.57(-1.68%) |
Apr 15, 2024 | 34.64 | 34.73 | 33.70 | 33.93 | 599,397 | -0.62(-1.79%) |
Apr 12, 2024 | 35.06 | 35.45 | 34.23 | 34.55 | 756,676 | -0.28(-0.79%) |
Apr 11, 2024 | 34.65 | 35.08 | 34.17 | 34.83 | 741,500 | +0.38(+1.11%) |
Apr 10, 2024 | 34.59 | 34.94 | 33.90 | 34.44 | 903,066 | -0.22(-0.62%) |
Apr 09, 2024 | 35.86 | 35.95 | 34.46 | 34.66 | 920,444 | -1.05(-2.95%) |
Apr 08, 2024 | 36.76 | 37.03 | 35.70 | 35.71 | 778,207 | -1.23(-3.33%) |
Apr 05, 2024 | 37.19 | 37.38 | 36.57 | 36.94 | 560,412 | +0.29(+0.78%) |
Apr 04, 2024 | 36.97 | 37.28 | 36.41 | 36.65 | 498,462 | -0.33(-0.90%) |
Apr 03, 2024 | 36.06 | 37.43 | 35.74 | 36.99 | 895,063 | +1.24(+3.47%) |
Apr 02, 2024 | 36.33 | 36.97 | 35.30 | 35.75 | 1,239,810 | -0.35(-0.98%) |
Apr 01, 2024 | 35.40 | 36.34 | 34.63 | 36.10 | 1,044,891 | +1.04(+2.97%) |
Mar 28, 2024 | 34.25 | 35.36 | 34.12 | 35.06 | 1,180,022 | +0.78(+2.27%) |
Mar 27, 2024 | 34.56 | 34.95 | 34.18 | 34.28 | 1,070,414 | -0.28(-0.80%) |
Mar 26, 2024 | 35.71 | 35.86 | 34.54 | 34.56 | 865,497 | -0.99(-2.79%) |
Mar 25, 2024 | 36.15 | 36.40 | 35.24 | 35.55 | 549,560 | -0.26(-0.71%) |
Mar 22, 2024 | 35.95 | 36.05 | 35.36 | 35.81 | 560,682 | -0.27(-0.74%) |
Mar 21, 2024 | 36.28 | 36.71 | 35.94 | 36.07 | 854,413 | -0.09(-0.24%) |
Mar 20, 2024 | 35.22 | 36.37 | 34.93 | 36.16 | 804,213 | +0.53(+1.49%) |
Mar 19, 2024 | 34.90 | 35.85 | 34.90 | 35.63 | 954,939 | +0.65(+1.85%) |
Mar 18, 2024 | 35.43 | 35.46 | 34.78 | 34.98 | 790,041 | -0.31(-0.89%) |
Mar 15, 2024 | 34.06 | 35.54 | 34.06 | 35.30 | 2,282,233 | +1.46(+4.30%) |
Mar 14, 2024 | 34.31 | 34.67 | 33.22 | 33.84 | 1,093,165 | -0.28(-0.81%) |
Mar 13, 2024 | 32.70 | 34.30 | 32.70 | 34.12 | 1,198,159 | +2.12(+6.64%) |
Mar 12, 2024 | 32.33 | 32.80 | 31.96 | 31.99 | 682,405 | -0.34(-1.06%) |
Mar 11, 2024 | 32.50 | 32.85 | 32.02 | 32.34 | 620,716 | -0.20(-0.60%) |
Mar 08, 2024 | 33.03 | 33.30 | 32.17 | 32.53 | 785,182 | -0.55(-1.66%) |
Mar 07, 2024 | 31.87 | 33.33 | 31.87 | 33.09 | 707,724 | +1.43(+4.50%) |
Mar 06, 2024 | 31.89 | 32.09 | 31.19 | 31.66 | 862,197 | +0.05(+0.16%) |
Mar 05, 2024 | 31.53 | 32.11 | 31.29 | 31.61 | 803,395 | +0.03(+0.09%) |
Mar 04, 2024 | 32.31 | 32.86 | 31.57 | 31.58 | 890,320 | -0.64(-1.98%) |
Mar 01, 2024 | 32.44 | 32.87 | 31.90 | 32.22 | 1,062,600 | +0.09(+0.28%) |
Feb 29, 2024 | 31.08 | 32.19 | 30.96 | 32.13 | 1,294,230 | +1.07(+3.46%) |
Feb 28, 2024 | 32.06 | 32.18 | 31.00 | 31.06 | 1,318,733 | -1.45(-4.47%) |
Feb 27, 2024 | 32.52 | 32.96 | 32.33 | 32.51 | 917,271 | +0.01(+0.03%) |
Feb 26, 2024 | 32.15 | 33.10 | 32.03 | 32.50 | 1,270,420 | +0.13(+0.39%) |
Feb 23, 2024 | 31.38 | 32.46 | 31.05 | 32.37 | 1,390,130 | +0.93(+2.96%) |
Feb 22, 2024 | 32.34 | 32.40 | 31.13 | 31.44 | 1,961,853 | -0.94(-2.90%) |
Feb 21, 2024 | 33.28 | 33.82 | 31.75 | 32.38 | 1,777,801 | -1.00(-2.99%) |
Feb 20, 2024 | 33.90 | 33.90 | 32.87 | 33.38 | 1,620,750 | -0.56(-1.65%) |
Feb 16, 2024 | 34.60 | 34.63 | 33.89 | 33.94 | 1,040,525 | -0.60(-1.74%) |
Feb 15, 2024 | 34.14 | 34.96 | 34.02 | 34.54 | 967,360 | +0.41(+1.19%) |
Feb 14, 2024 | 34.39 | 34.62 | 33.41 | 34.14 | 990,974 | +0.16(+0.48%) |
Feb 13, 2024 | 33.97 | 34.33 | 33.46 | 33.97 | 775,570 | -0.37(-1.07%) |
Feb 12, 2024 | 34.18 | 34.72 | 34.15 | 34.34 | 635,563 | +0.19(+0.57%) |
Feb 09, 2024 | 33.94 | 34.40 | 33.71 | 34.15 | 573,120 | +0.23(+0.69%) |
Feb 08, 2024 | 33.50 | 34.32 | 33.34 | 33.91 | 700,749 | +0.53(+1.60%) |
Feb 07, 2024 | 32.53 | 33.58 | 32.32 | 33.38 | 690,693 | +0.94(+2.90%) |
Feb 06, 2024 | 32.95 | 33.52 | 32.42 | 32.44 | 811,039 | -0.45(-1.35%) |
Feb 05, 2024 | 32.09 | 33.06 | 31.63 | 32.89 | 642,739 | +0.42(+1.28%) |
Feb 02, 2024 | 32.71 | 33.29 | 32.10 | 32.47 | 816,942 | -0.26(-0.80%) |
Feb 01, 2024 | 32.90 | 33.44 | 31.87 | 32.73 | 1,184,513 | +0.07(+0.21%) |
Jan 31, 2024 | 33.41 | 33.75 | 32.65 | 32.66 | 1,341,515 | -0.74(-2.20%) |
Jan 30, 2024 | 31.11 | 33.41 | 30.98 | 33.40 | 1,179,940 | +1.89(+5.99%) |
Jan 29, 2024 | 31.33 | 31.60 | 31.06 | 31.51 | 769,098 | +0.11(+0.34%) |
Jan 26, 2024 | 30.22 | 31.42 | 29.93 | 31.41 | 886,964 | +1.29(+4.28%) |
Jan 25, 2024 | 30.08 | 30.42 | 29.63 | 30.12 | 687,643 | +0.41(+1.37%) |
Jan 24, 2024 | 29.63 | 29.80 | 29.40 | 29.71 | 720,462 | +0.27(+0.92%) |
Jan 23, 2024 | 29.38 | 29.79 | 29.26 | 29.44 | 669,905 | +0.09(+0.30%) |
Jan 22, 2024 | 29.05 | 29.57 | 28.87 | 29.35 | 686,660 | +0.30(+1.03%) |
Jan 19, 2024 | 28.87 | 29.07 | 28.44 | 29.05 | 588,898 | +0.28(+0.98%) |
Jan 18, 2024 | 28.51 | 28.79 | 27.87 | 28.77 | 778,247 | +0.34(+1.19%) |
Jan 17, 2024 | 28.91 | 29.05 | 28.41 | 28.43 | 807,313 | -0.75(-2.56%) |
Jan 16, 2024 | 29.80 | 30.06 | 29.16 | 29.18 | 839,281 | -0.69(-2.30%) |
Jan 12, 2024 | 29.91 | 30.03 | 29.52 | 29.87 | 459,895 | +0.51(+1.75%) |
Jan 11, 2024 | 29.38 | 29.74 | 29.19 | 29.35 | 807,764 | +0.16(+0.53%) |
Jan 10, 2024 | 30.58 | 30.58 | 29.06 | 29.20 | 1,117,153 | -1.28(-4.19%) |
Jan 09, 2024 | 30.61 | 30.95 | 30.11 | 30.48 | 1,423,918 | -0.18(-0.60%) |
Jan 08, 2024 | 29.64 | 30.70 | 29.48 | 30.66 | 1,165,523 | +0.46(+1.51%) |
Jan 05, 2024 | 30.35 | 30.40 | 29.94 | 30.20 | 854,568 | +0.05(+0.16%) |
Jan 04, 2024 | 30.25 | 30.91 | 29.92 | 30.16 | 1,155,233 | +0.07(+0.23%) |
Jan 03, 2024 | 29.93 | 30.56 | 29.78 | 30.09 | 909,155 | -0.08(-0.26%) |
Jan 02, 2024 | 29.57 | 30.21 | 29.39 | 30.17 | 864,005 | +0.82(+2.81%) |
Dec 29, 2023 | 29.72 | 29.81 | 29.30 | 29.34 | 549,647 | -0.23(-0.79%) |
Dec 28, 2023 | 29.99 | 30.13 | 29.56 | 29.57 | 591,990 | -0.56(-1.86%) |
Dec 27, 2023 | 30.64 | 30.68 | 30.13 | 30.14 | 517,080 | -0.46(-1.52%) |
Dec 26, 2023 | 30.83 | 31.04 | 30.50 | 30.60 | 556,697 | +0.19(+0.64%) |
Dec 22, 2023 | 30.78 | 30.96 | 30.37 | 30.41 | 801,961 | +0.04(+0.13%) |
Dec 21, 2023 | 30.70 | 30.87 | 30.09 | 30.37 | 849,075 | -0.28(-0.92%) |
Dec 20, 2023 | 30.79 | 31.27 | 30.45 | 30.65 | 1,153,288 | -0.05(-0.16%) |
Dec 19, 2023 | 30.69 | 31.15 | 30.39 | 30.70 | 1,113,885 | +0.15(+0.48%) |
Dec 18, 2023 | 31.08 | 31.32 | 30.46 | 30.55 | 1,031,108 | +0.10(+0.32%) |
Dec 15, 2023 | 30.89 | 31.18 | 30.15 | 30.46 | 4,115,712 | -0.64(-2.06%) |
Dec 14, 2023 | 30.21 | 31.13 | 30.17 | 31.10 | 1,074,792 | +1.54(+5.21%) |
Dec 13, 2023 | 28.62 | 29.67 | 28.35 | 29.56 | 1,545,452 | +0.92(+3.21%) |
Dec 12, 2023 | 28.98 | 29.07 | 28.29 | 28.64 | 850,263 | -0.68(-2.31%) |
Dec 11, 2023 | 29.32 | 29.66 | 29.14 | 29.31 | 771,705 | +0.17(+0.60%) |
Dec 08, 2023 | 29.58 | 29.82 | 29.06 | 29.14 | 765,800 | -0.15(-0.50%) |
Dec 07, 2023 | 29.43 | 29.81 | 29.17 | 29.28 | 585,433 | +0.07(+0.23%) |
Dec 06, 2023 | 30.05 | 30.31 | 29.18 | 29.22 | 938,051 | -1.10(-3.64%) |
Dec 05, 2023 | 31.24 | 31.47 | 30.30 | 30.32 | 771,518 | -0.86(-2.76%) |
Dec 04, 2023 | 31.04 | 31.49 | 30.74 | 31.18 | 565,456 | -0.11(-0.34%) |
Dec 01, 2023 | 30.72 | 31.67 | 30.72 | 31.29 | 694,305 | +0.52(+1.70%) |
Nov 30, 2023 | 30.91 | 31.61 | 30.56 | 30.77 | 862,887 | +0.04(+0.13%) |
Nov 29, 2023 | 31.57 | 31.79 | 30.63 | 30.73 | 599,379 | -0.53(-1.70%) |
Nov 28, 2023 | 31.46 | 31.62 | 31.11 | 31.26 | 413,481 | -0.08(-0.25%) |
Nov 27, 2023 | 30.69 | 31.40 | 30.44 | 31.34 | 755,948 | +0.41(+1.31%) |
Nov 24, 2023 | 31.04 | 31.46 | 30.93 | 30.93 | 201,663 | +0.02(+0.06%) |
Nov 22, 2023 | 30.02 | 30.99 | 29.78 | 30.91 | 516,738 | +0.30(+0.98%) |
Nov 21, 2023 | 30.59 | 30.85 | 29.97 | 30.61 | 520,736 | -0.22(-0.72%) |
Nov 20, 2023 | 30.56 | 31.07 | 30.56 | 30.83 | 684,184 | +0.46(+1.50%) |
Nov 17, 2023 | 30.41 | 31.07 | 30.29 | 30.38 | 593,407 | +0.32(+1.06%) |
Nov 16, 2023 | 30.78 | 31.12 | 29.60 | 30.06 | 1,005,924 | -1.13(-3.63%) |
Nov 15, 2023 | 30.95 | 31.88 | 30.80 | 31.19 | 1,182,804 | +0.16(+0.53%) |
Nov 14, 2023 | 29.79 | 31.04 | 29.67 | 31.03 | 1,161,769 | +1.45(+4.91%) |
Nov 13, 2023 | 29.32 | 29.89 | 29.11 | 29.57 | 779,283 | +0.27(+0.93%) |
Nov 10, 2023 | 28.70 | 29.35 | 28.48 | 29.30 | 1,028,451 | +1.03(+3.63%) |
Nov 09, 2023 | 28.64 | 28.91 | 28.06 | 28.28 | 1,437,456 | -0.15(-0.54%) |
Nov 08, 2023 | 28.73 | 29.11 | 28.41 | 28.43 | 1,121,824 | -0.30(-1.04%) |
Nov 07, 2023 | 29.03 | 29.36 | 28.21 | 28.73 | 1,320,228 | -0.80(-2.70%) |
Nov 06, 2023 | 29.97 | 30.03 | 29.27 | 29.53 | 1,342,599 | -0.05(-0.18%) |
Nov 03, 2023 | 30.43 | 30.48 | 28.88 | 29.58 | 1,154,505 | -0.81(-2.65%) |
Nov 02, 2023 | 30.75 | 31.11 | 30.15 | 30.39 | 1,251,728 | +0.00(+0.00%) |
Nov 01, 2023 | 29.77 | 30.56 | 29.44 | 30.39 | 1,367,355 | +0.71(+2.38%) |
Oct 31, 2023 | 28.33 | 29.71 | 27.93 | 29.68 | 2,330,881 | +1.20(+4.20%) |
Oct 30, 2023 | 28.40 | 28.89 | 28.15 | 28.49 | 1,087,437 | +0.39(+1.39%) |
Oct 27, 2023 | 28.48 | 28.55 | 27.78 | 28.10 | 895,876 | -0.40(-1.40%) |
Oct 26, 2023 | 28.08 | 28.79 | 27.52 | 28.49 | 755,962 | +0.26(+0.93%) |
Oct 25, 2023 | 28.43 | 28.66 | 28.14 | 28.23 | 579,866 | -0.27(-0.95%) |
Oct 24, 2023 | 29.46 | 29.48 | 28.40 | 28.50 | 991,510 | -0.78(-2.66%) |
Oct 23, 2023 | 29.31 | 29.65 | 28.80 | 29.28 | 988,712 | -0.31(-1.04%) |
Oct 20, 2023 | 29.74 | 30.01 | 29.42 | 29.59 | 821,149 | -0.26(-0.88%) |
Oct 19, 2023 | 30.03 | 30.43 | 29.37 | 29.85 | 929,131 | -0.30(-0.99%) |
Oct 18, 2023 | 29.30 | 30.18 | 29.16 | 30.15 | 535,063 | +0.89(+3.04%) |
Oct 17, 2023 | 28.82 | 29.40 | 28.82 | 29.27 | 583,464 | +0.39(+1.35%) |
Oct 16, 2023 | 28.82 | 29.45 | 28.79 | 28.88 | 777,242 | +0.43(+1.53%) |
Oct 13, 2023 | 29.00 | 29.00 | 28.11 | 28.44 | 808,527 | -0.09(-0.32%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.19 | 28.53 | 687,990 | -0.55(-1.90%) |
Oct 11, 2023 | 28.54 | 29.17 | 28.34 | 29.08 | 614,773 | +0.19(+0.66%) |
Oct 10, 2023 | 28.27 | 29.07 | 28.15 | 28.89 | 992,102 | +0.75(+2.67%) |
Oct 09, 2023 | 28.39 | 28.54 | 27.73 | 28.14 | 1,059,138 | +0.34(+1.21%) |
Oct 06, 2023 | 28.11 | 28.34 | 27.38 | 27.81 | 1,196,773 | -0.07(-0.26%) |
Oct 05, 2023 | 27.40 | 28.09 | 27.24 | 27.88 | 1,372,295 | +0.22(+0.79%) |
Oct 04, 2023 | 28.77 | 28.82 | 27.52 | 27.66 | 1,128,450 | -1.65(-5.63%) |
Oct 03, 2023 | 29.84 | 29.93 | 28.58 | 29.31 | 1,237,550 | -0.96(-3.17%) |