Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.13 | 30.62 | 29.21 | 29.68 | 36,729 | -0.35(-1.17%) |
Jun 13, 2024 | 30.44 | 30.92 | 29.21 | 30.03 | 34,203 | +0.33(+1.11%) |
Jun 12, 2024 | 29.48 | 30.38 | 29.36 | 29.70 | 158,834 | +1.20(+4.21%) |
Jun 11, 2024 | 27.36 | 28.50 | 26.52 | 28.50 | 33,735 | +0.17(+0.60%) |
Jun 10, 2024 | 27.53 | 28.50 | 27.35 | 28.33 | 96,211 | +0.29(+1.03%) |
Jun 07, 2024 | 29.79 | 29.79 | 27.74 | 28.04 | 49,911 | -0.57(-1.99%) |
Jun 06, 2024 | 27.87 | 29.00 | 27.87 | 28.61 | 70,474 | +0.73(+2.62%) |
Jun 05, 2024 | 27.70 | 27.89 | 26.77 | 27.88 | 48,335 | +0.54(+1.98%) |
Jun 04, 2024 | 26.13 | 27.58 | 26.13 | 27.34 | 48,998 | +1.38(+5.32%) |
Jun 03, 2024 | 26.25 | 26.92 | 25.65 | 25.96 | 29,313 | +0.32(+1.25%) |
May 31, 2024 | 26.53 | 26.54 | 25.28 | 25.64 | 25,080 | -0.42(-1.61%) |
May 30, 2024 | 26.34 | 26.77 | 26.06 | 26.06 | 21,224 | -0.28(-1.06%) |
May 29, 2024 | 26.36 | 26.63 | 26.07 | 26.34 | 16,345 | -0.49(-1.83%) |
May 28, 2024 | 26.63 | 27.34 | 26.16 | 26.83 | 37,400 | +0.29(+1.09%) |
May 24, 2024 | 25.71 | 26.88 | 25.55 | 26.54 | 27,353 | +1.13(+4.45%) |
May 23, 2024 | 26.98 | 26.98 | 25.35 | 25.41 | 37,076 | -1.43(-5.33%) |
May 22, 2024 | 26.44 | 27.77 | 26.44 | 26.84 | 28,570 | +0.51(+1.94%) |
May 21, 2024 | 26.76 | 26.87 | 26.27 | 26.33 | 27,117 | -0.32(-1.20%) |
May 20, 2024 | 24.98 | 26.73 | 24.55 | 26.65 | 150,107 | +1.67(+6.69%) |
May 17, 2024 | 25.46 | 25.79 | 24.81 | 24.98 | 18,744 | -0.20(-0.79%) |
May 16, 2024 | 25.50 | 25.77 | 25.00 | 25.18 | 19,665 | -0.44(-1.73%) |
May 15, 2024 | 24.73 | 25.62 | 24.31 | 25.62 | 41,694 | +1.41(+5.83%) |
May 14, 2024 | 23.89 | 24.41 | 23.76 | 24.21 | 32,809 | -0.05(-0.21%) |
May 13, 2024 | 24.61 | 24.98 | 24.10 | 24.26 | 33,027 | +0.11(+0.46%) |
May 10, 2024 | 25.59 | 25.59 | 24.15 | 24.15 | 38,004 | -1.01(-4.01%) |
May 09, 2024 | 25.01 | 25.66 | 24.92 | 25.16 | 15,304 | +0.15(+0.60%) |
May 08, 2024 | 24.73 | 25.28 | 24.36 | 25.01 | 47,429 | -0.15(-0.60%) |
May 07, 2024 | 26.17 | 26.17 | 25.13 | 25.16 | 18,790 | -1.01(-3.86%) |
May 06, 2024 | 25.50 | 26.56 | 25.50 | 26.17 | 28,951 | +1.15(+4.60%) |
May 03, 2024 | 25.54 | 25.82 | 24.73 | 25.02 | 43,637 | +0.04(+0.16%) |
May 02, 2024 | 24.45 | 24.98 | 23.97 | 24.98 | 81,675 | +1.18(+4.96%) |
May 01, 2024 | 23.66 | 24.82 | 23.37 | 23.80 | 23,164 | -0.09(-0.38%) |
Apr 30, 2024 | 24.80 | 25.00 | 23.88 | 23.89 | 38,380 | -1.50(-5.91%) |
Apr 29, 2024 | 26.48 | 26.48 | 25.35 | 25.39 | 36,831 | -1.09(-4.12%) |
Apr 26, 2024 | 26.23 | 26.78 | 26.11 | 26.48 | 21,102 | +0.25(+0.95%) |
Apr 25, 2024 | 25.63 | 26.32 | 25.06 | 26.23 | 73,855 | -0.54(-2.02%) |
Apr 24, 2024 | 27.19 | 27.80 | 26.49 | 26.77 | 30,445 | -0.64(-2.33%) |
Apr 23, 2024 | 26.08 | 27.50 | 25.93 | 27.41 | 49,341 | +1.02(+3.87%) |
Apr 22, 2024 | 25.01 | 26.39 | 24.68 | 26.39 | 48,265 | +1.94(+7.93%) |
Apr 19, 2024 | 24.39 | 24.64 | 23.89 | 24.45 | 37,808 | +0.35(+1.45%) |
Apr 18, 2024 | 23.22 | 24.58 | 23.22 | 24.10 | 46,289 | +0.88(+3.79%) |
Apr 17, 2024 | 23.39 | 23.96 | 22.89 | 23.22 | 93,039 | -0.25(-1.07%) |
Apr 16, 2024 | 23.50 | 23.50 | 22.71 | 23.47 | 48,937 | -0.22(-0.93%) |
Apr 15, 2024 | 25.01 | 25.17 | 23.60 | 23.69 | 53,874 | -1.09(-4.40%) |
Apr 12, 2024 | 25.90 | 26.16 | 24.68 | 24.78 | 98,576 | -1.61(-6.10%) |
Apr 11, 2024 | 26.17 | 26.39 | 25.40 | 26.39 | 73,199 | +0.30(+1.15%) |
Apr 10, 2024 | 26.00 | 26.33 | 25.51 | 26.09 | 58,476 | -0.20(-0.76%) |
Apr 09, 2024 | 26.81 | 26.81 | 26.00 | 26.29 | 59,769 | -0.76(-2.81%) |
Apr 08, 2024 | 27.95 | 27.95 | 26.51 | 27.05 | 42,517 | +0.45(+1.69%) |
Apr 05, 2024 | 26.70 | 27.30 | 26.42 | 26.60 | 31,204 | -0.64(-2.35%) |
Apr 04, 2024 | 27.93 | 28.33 | 26.96 | 27.24 | 29,917 | -0.27(-0.98%) |
Apr 03, 2024 | 27.22 | 27.89 | 27.07 | 27.51 | 71,755 | +0.35(+1.29%) |
Apr 02, 2024 | 27.43 | 27.73 | 26.81 | 27.16 | 46,086 | -1.44(-5.03%) |
Apr 01, 2024 | 29.44 | 29.88 | 28.22 | 28.60 | 153,835 | -0.84(-2.85%) |
Mar 28, 2024 | 29.99 | 30.92 | 29.44 | 29.44 | 78,256 | +0.31(+1.06%) |
Mar 27, 2024 | 29.93 | 29.99 | 28.51 | 29.13 | 83,028 | -0.19(-0.65%) |
Mar 26, 2024 | 29.66 | 29.99 | 28.78 | 29.32 | 73,191 | -0.23(-0.78%) |
Mar 25, 2024 | 28.58 | 29.87 | 28.58 | 29.55 | 95,918 | +1.54(+5.50%) |
Mar 22, 2024 | 28.59 | 28.85 | 27.84 | 28.01 | 98,982 | -1.23(-4.21%) |
Mar 21, 2024 | 29.26 | 29.87 | 28.74 | 29.24 | 90,305 | +0.14(+0.48%) |
Mar 20, 2024 | 26.18 | 29.10 | 26.02 | 29.10 | 237,658 | +2.91(+11.11%) |
Mar 19, 2024 | 25.30 | 26.25 | 24.90 | 26.19 | 62,964 | -0.44(-1.65%) |
Mar 18, 2024 | 26.65 | 27.14 | 25.88 | 26.63 | 106,409 | -0.02(-0.08%) |
Mar 15, 2024 | 25.00 | 26.91 | 25.00 | 26.65 | 68,079 | +0.93(+3.62%) |
Mar 14, 2024 | 26.80 | 26.80 | 25.12 | 25.72 | 80,862 | -1.52(-5.58%) |
Mar 13, 2024 | 27.02 | 28.16 | 26.91 | 27.24 | 269,445 | +0.10(+0.37%) |
Mar 12, 2024 | 27.47 | 27.51 | 26.25 | 27.14 | 460,855 | -0.16(-0.59%) |
Mar 11, 2024 | 30.14 | 30.23 | 27.30 | 27.30 | 115,764 | -1.84(-6.31%) |
Mar 08, 2024 | 27.95 | 30.25 | 27.95 | 29.14 | 87,335 | +1.33(+4.78%) |
Mar 07, 2024 | 27.77 | 27.81 | 26.91 | 27.81 | 88,874 | +0.11(+0.40%) |
Mar 06, 2024 | 27.49 | 28.15 | 26.45 | 27.70 | 66,649 | +1.10(+4.14%) |
Mar 05, 2024 | 27.73 | 28.87 | 26.22 | 26.60 | 112,746 | -1.78(-6.27%) |
Mar 04, 2024 | 29.74 | 29.94 | 27.75 | 28.38 | 149,987 | -0.19(-0.67%) |
Mar 01, 2024 | 28.43 | 28.82 | 27.11 | 28.57 | 291,800 | +0.80(+2.88%) |
Feb 29, 2024 | 30.50 | 30.50 | 27.28 | 27.77 | 199,270 | -2.28(-7.59%) |
Feb 28, 2024 | 32.17 | 32.17 | 29.75 | 30.05 | 113,546 | -0.82(-2.66%) |
Feb 27, 2024 | 32.52 | 32.87 | 30.18 | 30.87 | 113,606 | +0.13(+0.42%) |
Feb 26, 2024 | 27.31 | 30.92 | 27.31 | 30.74 | 132,147 | +3.75(+13.89%) |
Feb 23, 2024 | 27.57 | 27.57 | 26.26 | 26.99 | 86,590 | -0.84(-3.02%) |
Feb 22, 2024 | 27.19 | 28.22 | 26.80 | 27.83 | 87,661 | +1.20(+4.51%) |
Feb 21, 2024 | 27.02 | 27.55 | 26.59 | 26.63 | 59,738 | -1.74(-6.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 26.93 | 28.37 | 92,226 | -1.20(-4.06%) |
Feb 16, 2024 | 29.81 | 30.75 | 28.86 | 29.57 | 113,935 | +0.30(+1.02%) |
Feb 15, 2024 | 30.69 | 31.12 | 28.73 | 29.27 | 140,551 | -0.46(-1.55%) |
Feb 14, 2024 | 29.08 | 29.89 | 28.75 | 29.73 | 138,095 | +3.13(+11.77%) |
Feb 13, 2024 | 25.94 | 27.17 | 25.25 | 26.60 | 102,385 | -1.39(-4.97%) |
Feb 12, 2024 | 26.02 | 28.28 | 26.02 | 27.99 | 149,408 | +2.00(+7.70%) |
Feb 09, 2024 | 25.79 | 26.10 | 24.75 | 25.99 | 148,044 | +2.19(+9.20%) |
Feb 08, 2024 | 22.36 | 23.82 | 22.00 | 23.80 | 89,367 | +2.12(+9.78%) |
Feb 07, 2024 | 21.26 | 21.68 | 20.59 | 21.68 | 38,917 | +0.46(+2.17%) |
Feb 06, 2024 | 20.66 | 21.23 | 20.40 | 21.22 | 21,698 | +0.72(+3.51%) |
Feb 05, 2024 | 21.77 | 21.77 | 20.50 | 20.50 | 47,268 | -1.20(-5.53%) |
Feb 02, 2024 | 21.73 | 22.15 | 21.50 | 21.70 | 51,513 | -0.22(-1.00%) |
Feb 01, 2024 | 21.72 | 22.16 | 21.01 | 21.92 | 53,246 | +0.38(+1.76%) |
Jan 31, 2024 | 21.88 | 22.77 | 21.54 | 21.54 | 50,614 | -0.88(-3.93%) |
Jan 30, 2024 | 22.91 | 23.00 | 22.20 | 22.42 | 56,816 | -0.45(-1.97%) |
Jan 29, 2024 | 22.21 | 23.40 | 21.78 | 22.87 | 100,545 | +0.88(+4.00%) |
Jan 26, 2024 | 21.49 | 22.27 | 21.27 | 21.99 | 67,189 | +1.22(+5.87%) |
Jan 25, 2024 | 20.37 | 20.77 | 20.03 | 20.77 | 34,902 | +0.57(+2.82%) |
Jan 24, 2024 | 21.13 | 21.45 | 20.15 | 20.20 | 78,251 | -0.30(-1.46%) |
Jan 23, 2024 | 20.49 | 20.79 | 20.16 | 20.50 | 62,885 | -0.35(-1.68%) |
Jan 22, 2024 | 20.38 | 21.49 | 20.21 | 20.85 | 72,532 | +0.34(+1.66%) |
Jan 19, 2024 | 20.45 | 20.74 | 19.50 | 20.51 | 112,716 | +0.05(+0.24%) |
Jan 18, 2024 | 21.72 | 22.13 | 20.38 | 20.46 | 108,947 | -1.10(-5.10%) |
Jan 17, 2024 | 21.61 | 21.94 | 21.38 | 21.56 | 68,392 | -0.64(-2.88%) |
Jan 16, 2024 | 22.47 | 22.80 | 21.51 | 22.20 | 118,419 | -0.68(-2.97%) |
Jan 12, 2024 | 25.00 | 25.00 | 22.80 | 22.88 | 212,111 | -2.13(-8.52%) |
Jan 11, 2024 | 28.46 | 29.00 | 24.25 | 25.01 | 301,684 | -1.72(-6.43%) |
Jan 10, 2024 | 26.27 | 27.73 | 25.58 | 26.73 | 123,279 | -0.04(-0.15%) |
Jan 09, 2024 | 27.33 | 27.82 | 26.60 | 26.77 | 210,194 | -0.72(-2.62%) |
Jan 08, 2024 | 26.66 | 27.79 | 25.10 | 27.49 | 140,274 | +1.49(+5.73%) |
Jan 05, 2024 | 26.96 | 26.96 | 25.58 | 26.00 | 88,759 | -1.23(-4.52%) |
Jan 04, 2024 | 26.77 | 27.79 | 26.09 | 27.23 | 72,191 | +0.98(+3.73%) |
Jan 03, 2024 | 24.27 | 26.81 | 24.27 | 26.25 | 126,243 | -0.44(-1.65%) |
Jan 02, 2024 | 29.65 | 30.36 | 26.68 | 26.69 | 186,815 | -1.05(-3.79%) |
Dec 29, 2023 | 31.48 | 32.00 | 27.50 | 27.74 | 257,327 | -3.69(-11.74%) |
Dec 28, 2023 | 32.60 | 32.60 | 30.51 | 31.43 | 184,640 | -1.17(-3.59%) |
Dec 27, 2023 | 30.86 | 32.75 | 30.82 | 32.60 | 164,824 | +2.92(+9.84%) |
Dec 26, 2023 | 29.34 | 29.76 | 28.56 | 29.68 | 148,281 | +0.16(+0.54%) |
Dec 22, 2023 | 28.31 | 30.16 | 27.63 | 29.52 | 126,363 | +1.40(+4.98%) |
Dec 21, 2023 | 29.07 | 29.07 | 26.68 | 28.12 | 86,469 | +1.62(+6.11%) |
Dec 20, 2023 | 27.50 | 28.15 | 26.40 | 26.50 | 164,506 | +0.05(+0.19%) |
Dec 19, 2023 | 26.25 | 26.96 | 25.55 | 26.45 | 136,889 | +0.87(+3.40%) |
Dec 18, 2023 | 24.62 | 25.70 | 24.25 | 25.58 | 94,394 | +0.93(+3.77%) |
Dec 15, 2023 | 24.37 | 24.72 | 24.10 | 24.65 | 57,032 | -0.02(-0.08%) |
Dec 14, 2023 | 24.25 | 24.95 | 24.05 | 24.67 | 97,667 | +0.72(+3.00%) |
Dec 13, 2023 | 22.30 | 23.95 | 21.81 | 23.95 | 104,730 | +1.63(+7.29%) |
Dec 12, 2023 | 22.28 | 22.45 | 21.90 | 22.32 | 71,246 | +0.35(+1.59%) |
Dec 11, 2023 | 23.45 | 23.45 | 21.72 | 21.97 | 141,441 | -2.12(-8.78%) |
Dec 08, 2023 | 22.68 | 24.13 | 22.68 | 24.09 | 76,109 | +1.44(+6.34%) |
Dec 07, 2023 | 22.45 | 22.91 | 21.95 | 22.65 | 56,809 | +0.01(+0.04%) |
Dec 06, 2023 | 23.39 | 23.39 | 22.45 | 22.64 | 61,925 | -0.33(-1.43%) |
Dec 05, 2023 | 22.62 | 23.75 | 22.62 | 22.97 | 98,596 | +0.21(+0.92%) |
Dec 04, 2023 | 22.95 | 23.34 | 22.05 | 22.76 | 89,991 | +1.21(+5.60%) |
Dec 01, 2023 | 19.91 | 21.56 | 19.91 | 21.56 | 59,378 | +1.80(+9.09%) |
Nov 30, 2023 | 20.26 | 20.26 | 19.61 | 19.76 | 38,702 | -0.50(-2.46%) |
Nov 29, 2023 | 20.27 | 20.48 | 19.97 | 20.26 | 48,471 | +0.15(+0.74%) |
Nov 28, 2023 | 19.26 | 20.15 | 19.14 | 20.11 | 51,514 | +1.10(+5.77%) |
Nov 27, 2023 | 18.78 | 19.22 | 18.37 | 19.01 | 38,115 | +0.15(+0.79%) |
Nov 24, 2023 | 18.14 | 18.96 | 18.11 | 18.86 | 50,586 | +0.72(+3.96%) |
Nov 22, 2023 | 17.77 | 18.19 | 17.39 | 18.14 | 47,280 | +0.40(+2.25%) |
Nov 21, 2023 | 17.63 | 17.76 | 17.29 | 17.74 | 33,460 | -0.18(-1.00%) |
Nov 20, 2023 | 17.34 | 17.96 | 17.34 | 17.92 | 31,258 | +0.90(+5.28%) |
Nov 17, 2023 | 16.97 | 17.21 | 16.73 | 17.02 | 19,419 | +0.06(+0.35%) |
Nov 16, 2023 | 17.13 | 17.13 | 16.57 | 16.96 | 57,842 | -0.59(-3.35%) |
Nov 15, 2023 | 16.73 | 17.56 | 16.48 | 17.55 | 33,164 | +1.18(+7.19%) |
Nov 14, 2023 | 16.58 | 16.69 | 16.13 | 16.38 | 27,642 | +0.25(+1.55%) |
Nov 13, 2023 | 16.42 | 16.42 | 15.93 | 16.13 | 19,351 | -0.50(-3.00%) |
Nov 10, 2023 | 16.76 | 16.76 | 16.07 | 16.63 | 25,003 | +0.05(+0.30%) |
Nov 09, 2023 | 17.42 | 17.84 | 16.47 | 16.58 | 23,188 | +0.27(+1.65%) |
Nov 08, 2023 | 16.85 | 16.85 | 16.25 | 16.31 | 8,986 | -0.52(-3.08%) |
Nov 07, 2023 | 16.88 | 17.03 | 16.35 | 16.83 | 13,744 | -0.06(-0.35%) |
Nov 06, 2023 | 17.44 | 17.46 | 16.53 | 16.89 | 26,400 | -0.31(-1.80%) |
Nov 03, 2023 | 16.95 | 17.41 | 16.82 | 17.19 | 31,399 | +0.13(+0.76%) |
Nov 02, 2023 | 16.29 | 17.11 | 16.23 | 17.06 | 35,096 | +1.36(+8.64%) |
Nov 01, 2023 | 15.59 | 15.91 | 15.40 | 15.71 | 14,159 | +0.01(+0.06%) |
Oct 31, 2023 | 15.41 | 15.70 | 15.07 | 15.70 | 11,102 | +0.24(+1.55%) |
Oct 30, 2023 | 15.65 | 15.95 | 15.20 | 15.46 | 22,139 | +0.20(+1.31%) |
Oct 27, 2023 | 15.64 | 16.00 | 15.19 | 15.26 | 21,224 | -0.35(-2.24%) |
Oct 26, 2023 | 16.03 | 16.04 | 15.44 | 15.61 | 20,771 | -0.64(-3.93%) |
Oct 25, 2023 | 16.79 | 17.41 | 16.13 | 16.25 | 44,393 | -0.60(-3.55%) |
Oct 24, 2023 | 16.93 | 17.56 | 16.47 | 16.85 | 59,104 | +0.98(+6.16%) |
Oct 23, 2023 | 15.46 | 16.22 | 15.16 | 15.87 | 27,276 | +0.78(+5.16%) |
Oct 20, 2023 | 15.46 | 15.73 | 15.09 | 15.09 | 18,379 | -0.02(-0.13%) |
Oct 19, 2023 | 15.26 | 15.62 | 15.11 | 15.11 | 24,394 | -0.15(-0.98%) |
Oct 18, 2023 | 15.93 | 15.94 | 15.18 | 15.26 | 12,099 | -0.83(-5.15%) |
Oct 17, 2023 | 15.49 | 16.26 | 15.48 | 16.09 | 30,589 | +0.35(+2.22%) |
Oct 16, 2023 | 15.59 | 16.22 | 15.36 | 15.74 | 145,933 | +0.73(+4.85%) |
Oct 13, 2023 | 15.26 | 15.26 | 14.92 | 15.01 | 14,573 | -0.28(-1.83%) |
Oct 12, 2023 | 15.60 | 15.60 | 15.16 | 15.29 | 23,917 | -0.28(-1.79%) |
Oct 11, 2023 | 16.11 | 16.11 | 15.40 | 15.57 | 23,899 | -0.60(-3.70%) |
Oct 10, 2023 | 15.89 | 16.54 | 15.84 | 16.17 | 11,828 | +0.35(+2.21%) |
Oct 09, 2023 | 15.52 | 15.90 | 15.47 | 15.82 | 143,887 | -0.21(-1.31%) |
Oct 06, 2023 | 15.04 | 16.06 | 14.97 | 16.03 | 12,667 | +0.69(+4.49%) |
Oct 05, 2023 | 15.47 | 15.53 | 15.06 | 15.34 | 8,651 | -0.09(-0.58%) |
Oct 04, 2023 | 15.27 | 15.43 | 14.96 | 15.43 | 22,573 | +0.44(+2.93%) |
Oct 03, 2023 | 15.92 | 15.95 | 14.99 | 14.99 | 30,758 | -1.18(-7.28%) |