Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.65 | 30.75 | 30.43 | 30.45 | 113,823 | -0.28(-0.91%) |
May 15, 2024 | 30.65 | 30.75 | 30.40 | 30.73 | 73,411 | +0.31(+1.02%) |
May 14, 2024 | 30.68 | 30.71 | 30.24 | 30.42 | 71,189 | +0.02(+0.07%) |
May 13, 2024 | 30.67 | 30.67 | 30.32 | 30.40 | 57,649 | -0.05(-0.16%) |
May 10, 2024 | 30.53 | 30.53 | 30.16 | 30.45 | 58,996 | -0.07(-0.23%) |
May 09, 2024 | 30.33 | 30.54 | 30.13 | 30.52 | 104,721 | +0.31(+1.03%) |
May 08, 2024 | 29.73 | 30.25 | 29.39 | 30.21 | 93,049 | +0.25(+0.83%) |
May 07, 2024 | 30.13 | 30.35 | 29.93 | 29.96 | 88,589 | -0.02(-0.07%) |
May 06, 2024 | 30.24 | 30.29 | 29.91 | 29.98 | 75,580 | +0.00(+0.00%) |
May 03, 2024 | 29.61 | 29.98 | 29.61 | 29.98 | 76,459 | +0.38(+1.28%) |
May 02, 2024 | 29.29 | 29.71 | 29.29 | 29.60 | 145,444 | +0.35(+1.18%) |
May 01, 2024 | 28.90 | 29.51 | 28.63 | 29.25 | 98,929 | +0.60(+2.10%) |
Apr 30, 2024 | 28.94 | 28.95 | 28.63 | 28.65 | 110,360 | -0.45(-1.56%) |
Apr 29, 2024 | 29.60 | 29.60 | 29.11 | 29.11 | 91,305 | -0.26(-0.87%) |
Apr 26, 2024 | 29.71 | 29.90 | 29.15 | 29.36 | 187,377 | -0.43(-1.46%) |
Apr 25, 2024 | 29.36 | 29.96 | 29.04 | 29.80 | 307,078 | +0.16(+0.53%) |
Apr 24, 2024 | 28.94 | 29.74 | 28.79 | 29.64 | 151,272 | +0.83(+2.88%) |
Apr 23, 2024 | 28.39 | 29.53 | 28.11 | 28.81 | 133,055 | +0.63(+2.24%) |
Apr 22, 2024 | 28.20 | 28.42 | 27.99 | 28.18 | 128,580 | +0.07(+0.25%) |
Apr 19, 2024 | 27.04 | 28.17 | 27.04 | 28.11 | 155,959 | +0.94(+3.45%) |
Apr 18, 2024 | 26.87 | 27.27 | 26.87 | 27.17 | 98,782 | +0.33(+1.21%) |
Apr 17, 2024 | 27.04 | 27.28 | 26.83 | 26.85 | 76,144 | +0.04(+0.15%) |
Apr 16, 2024 | 27.04 | 27.08 | 26.74 | 26.81 | 118,777 | -0.38(-1.38%) |
Apr 15, 2024 | 27.44 | 27.70 | 27.06 | 27.18 | 98,295 | -0.24(-0.86%) |
Apr 12, 2024 | 27.29 | 27.54 | 27.23 | 27.42 | 81,664 | -0.01(-0.04%) |
Apr 11, 2024 | 27.39 | 27.78 | 27.03 | 27.43 | 143,470 | +0.26(+0.94%) |
Apr 10, 2024 | 27.55 | 27.60 | 26.89 | 27.17 | 169,770 | -0.93(-3.30%) |
Apr 09, 2024 | 28.16 | 28.31 | 27.97 | 28.10 | 59,649 | +0.08(+0.28%) |
Apr 08, 2024 | 27.84 | 28.06 | 27.84 | 28.02 | 72,939 | +0.32(+1.14%) |
Apr 05, 2024 | 27.64 | 27.92 | 27.60 | 27.71 | 217,920 | -0.07(-0.25%) |
Apr 04, 2024 | 28.04 | 28.37 | 27.76 | 27.77 | 96,236 | +0.01(+0.04%) |
Apr 03, 2024 | 27.86 | 28.03 | 27.65 | 27.76 | 96,257 | -0.23(-0.81%) |
Apr 02, 2024 | 28.16 | 28.30 | 27.91 | 27.99 | 117,477 | -0.35(-1.22%) |
Apr 01, 2024 | 29.50 | 29.60 | 28.34 | 28.34 | 171,243 | -0.88(-3.01%) |
Mar 28, 2024 | 28.74 | 29.28 | 28.61 | 29.22 | 235,680 | +0.47(+1.65%) |
Mar 27, 2024 | 27.86 | 28.74 | 27.85 | 28.74 | 99,637 | +1.04(+3.74%) |
Mar 26, 2024 | 28.05 | 28.05 | 27.66 | 27.71 | 69,761 | -0.06(-0.21%) |
Mar 25, 2024 | 27.70 | 28.20 | 27.70 | 27.76 | 69,799 | -0.01(-0.04%) |
Mar 22, 2024 | 28.28 | 28.28 | 27.75 | 27.77 | 107,831 | -0.36(-1.26%) |
Mar 21, 2024 | 27.84 | 28.28 | 27.81 | 28.13 | 208,473 | +0.26(+0.92%) |
Mar 20, 2024 | 26.79 | 28.06 | 26.79 | 27.87 | 132,279 | +0.98(+3.63%) |
Mar 19, 2024 | 26.67 | 27.09 | 26.67 | 26.90 | 194,445 | +0.17(+0.63%) |
Mar 18, 2024 | 26.97 | 27.22 | 26.71 | 26.73 | 87,356 | -0.31(-1.13%) |
Mar 15, 2024 | 26.42 | 27.17 | 26.42 | 27.03 | 396,419 | +0.50(+1.90%) |
Mar 14, 2024 | 27.19 | 27.19 | 26.38 | 26.53 | 108,100 | -0.78(-2.85%) |
Mar 13, 2024 | 27.30 | 27.67 | 27.15 | 27.31 | 69,444 | -0.09(-0.32%) |
Mar 12, 2024 | 27.82 | 27.82 | 27.31 | 27.40 | 73,066 | -0.47(-1.70%) |
Mar 11, 2024 | 28.13 | 28.18 | 27.75 | 27.87 | 60,834 | -0.28(-0.98%) |
Mar 08, 2024 | 28.10 | 28.37 | 27.98 | 28.15 | 87,225 | +0.37(+1.31%) |
Mar 07, 2024 | 28.47 | 28.61 | 27.74 | 27.78 | 129,730 | -0.31(-1.09%) |
Mar 06, 2024 | 29.29 | 29.29 | 27.14 | 28.09 | 325,591 | -1.06(-3.62%) |
Mar 05, 2024 | 28.67 | 29.59 | 28.67 | 29.15 | 175,889 | +0.31(+1.06%) |
Mar 04, 2024 | 27.98 | 29.52 | 27.96 | 28.84 | 414,042 | +1.30(+4.73%) |
Mar 01, 2024 | 27.58 | 27.64 | 27.13 | 27.54 | 86,879 | -0.16(-0.57%) |
Feb 29, 2024 | 28.01 | 28.30 | 27.67 | 27.70 | 91,063 | +0.17(+0.61%) |
Feb 28, 2024 | 27.68 | 27.82 | 27.46 | 27.53 | 59,418 | -0.16(-0.57%) |
Feb 27, 2024 | 27.67 | 28.11 | 27.67 | 27.69 | 91,632 | -0.05(-0.18%) |
Feb 26, 2024 | 27.93 | 28.25 | 27.63 | 27.74 | 74,841 | -0.32(-1.13%) |
Feb 23, 2024 | 28.26 | 28.50 | 27.81 | 28.05 | 87,575 | +0.08(+0.28%) |
Feb 22, 2024 | 28.49 | 28.58 | 27.74 | 27.97 | 109,637 | -0.68(-2.38%) |
Feb 21, 2024 | 28.30 | 28.70 | 28.20 | 28.65 | 121,900 | +0.22(+0.76%) |
Feb 20, 2024 | 28.28 | 28.73 | 28.13 | 28.44 | 127,225 | -0.13(-0.45%) |
Feb 16, 2024 | 28.49 | 28.94 | 27.83 | 28.56 | 116,988 | -0.12(-0.41%) |
Feb 15, 2024 | 27.88 | 28.83 | 27.68 | 28.68 | 149,445 | +1.09(+3.93%) |
Feb 14, 2024 | 27.53 | 27.63 | 27.13 | 27.60 | 97,572 | +0.33(+1.19%) |
Feb 13, 2024 | 27.77 | 27.81 | 27.01 | 27.27 | 160,221 | -1.21(-4.26%) |
Feb 12, 2024 | 27.90 | 28.85 | 27.80 | 28.49 | 117,586 | +0.38(+1.37%) |
Feb 09, 2024 | 27.45 | 28.10 | 27.08 | 28.10 | 108,947 | +0.62(+2.26%) |
Feb 08, 2024 | 27.58 | 27.82 | 27.38 | 27.48 | 80,710 | -0.07(-0.25%) |
Feb 07, 2024 | 27.67 | 27.75 | 26.92 | 27.55 | 94,756 | +0.03(+0.11%) |
Feb 06, 2024 | 27.86 | 28.07 | 27.30 | 27.52 | 141,128 | -0.35(-1.24%) |
Feb 05, 2024 | 27.95 | 28.18 | 27.56 | 27.86 | 127,376 | -0.37(-1.29%) |
Feb 02, 2024 | 27.82 | 28.46 | 27.82 | 28.23 | 159,086 | -0.03(-0.10%) |
Feb 01, 2024 | 28.67 | 28.84 | 27.72 | 28.26 | 230,475 | -0.26(-0.92%) |
Jan 31, 2024 | 29.46 | 29.67 | 28.38 | 28.52 | 197,174 | -1.24(-4.15%) |
Jan 30, 2024 | 29.74 | 30.07 | 29.62 | 29.76 | 101,425 | -0.10(-0.33%) |
Jan 29, 2024 | 29.65 | 29.94 | 29.47 | 29.85 | 113,051 | +0.25(+0.86%) |
Jan 26, 2024 | 29.65 | 29.78 | 29.40 | 29.60 | 108,562 | +0.18(+0.63%) |
Jan 25, 2024 | 29.62 | 29.62 | 28.90 | 29.42 | 150,256 | +0.12(+0.40%) |
Jan 24, 2024 | 29.76 | 30.44 | 28.94 | 29.30 | 221,450 | -1.04(-3.43%) |
Jan 23, 2024 | 31.64 | 31.76 | 30.15 | 30.34 | 153,234 | -1.28(-4.03%) |
Jan 22, 2024 | 30.91 | 31.65 | 30.91 | 31.62 | 116,343 | +0.83(+2.69%) |
Jan 19, 2024 | 30.44 | 30.79 | 30.00 | 30.79 | 112,272 | +0.50(+1.64%) |
Jan 18, 2024 | 30.27 | 30.42 | 30.03 | 30.29 | 59,374 | +0.18(+0.61%) |
Jan 17, 2024 | 29.79 | 30.24 | 29.79 | 30.11 | 63,473 | -0.06(-0.19%) |
Jan 16, 2024 | 30.28 | 30.44 | 29.97 | 30.17 | 99,903 | -0.44(-1.43%) |
Jan 12, 2024 | 31.03 | 31.20 | 30.31 | 30.60 | 59,797 | -0.18(-0.60%) |
Jan 11, 2024 | 30.93 | 31.15 | 30.37 | 30.79 | 76,512 | -0.47(-1.49%) |
Jan 10, 2024 | 31.05 | 31.28 | 30.90 | 31.26 | 82,323 | +0.10(+0.31%) |
Jan 09, 2024 | 31.26 | 31.49 | 30.98 | 31.16 | 81,812 | -0.48(-1.51%) |
Jan 08, 2024 | 31.51 | 31.64 | 31.05 | 31.64 | 105,903 | +0.24(+0.78%) |
Jan 05, 2024 | 31.38 | 31.72 | 31.21 | 31.39 | 129,196 | -0.09(-0.28%) |
Jan 04, 2024 | 31.67 | 31.96 | 31.48 | 31.48 | 101,795 | -0.06(-0.19%) |
Jan 03, 2024 | 32.53 | 32.53 | 31.48 | 31.54 | 122,367 | -0.98(-3.02%) |