Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.37 | 30.46 | 29.37 | 30.46 | 10,203 | +1.42(+4.89%) |
May 16, 2024 | 28.90 | 29.18 | 28.62 | 29.04 | 11,793 | +0.11(+0.38%) |
May 15, 2024 | 28.50 | 29.00 | 28.09 | 28.93 | 7,740 | +0.62(+2.19%) |
May 14, 2024 | 28.16 | 28.31 | 28.16 | 28.31 | 619 | +0.41(+1.48%) |
May 13, 2024 | 28.20 | 28.29 | 27.79 | 27.90 | 2,666 | -0.64(-2.24%) |
May 10, 2024 | 28.75 | 28.75 | 28.48 | 28.54 | 3,102 | -0.06(-0.23%) |
May 09, 2024 | 27.82 | 28.60 | 27.82 | 28.60 | 5,926 | +0.89(+3.21%) |
May 08, 2024 | 27.71 | 27.85 | 27.71 | 27.71 | 1,742 | +0.01(+0.05%) |
May 07, 2024 | 27.52 | 27.90 | 27.52 | 27.70 | 4,745 | +0.18(+0.64%) |
May 06, 2024 | 27.61 | 27.73 | 27.37 | 27.52 | 7,682 | +0.55(+2.04%) |
May 03, 2024 | 27.00 | 27.00 | 26.68 | 26.97 | 5,279 | -0.10(-0.38%) |
May 02, 2024 | 26.80 | 27.07 | 26.66 | 27.07 | 1,506 | -0.03(-0.11%) |
May 01, 2024 | 26.74 | 27.56 | 26.73 | 27.10 | 2,560 | +0.47(+1.77%) |
Apr 30, 2024 | 27.36 | 27.36 | 26.62 | 26.63 | 4,159 | -1.34(-4.78%) |
Apr 29, 2024 | 27.74 | 28.08 | 27.74 | 27.97 | 3,530 | +0.31(+1.13%) |
Apr 26, 2024 | 27.61 | 27.65 | 27.51 | 27.65 | 980 | +0.14(+0.52%) |
Apr 25, 2024 | 26.81 | 27.55 | 26.68 | 27.51 | 6,394 | +0.49(+1.81%) |
Apr 24, 2024 | 27.03 | 27.03 | 26.95 | 27.02 | 1,267 | -0.25(-0.92%) |
Apr 23, 2024 | 26.70 | 27.31 | 26.70 | 27.27 | 1,805 | +0.54(+2.03%) |
Apr 22, 2024 | 27.11 | 27.24 | 26.60 | 26.73 | 11,669 | -1.32(-4.71%) |
Apr 19, 2024 | 27.91 | 28.23 | 27.79 | 28.05 | 6,555 | +0.48(+1.75%) |
Apr 18, 2024 | 27.75 | 28.00 | 27.55 | 27.57 | 2,028 | -0.14(-0.51%) |
Apr 17, 2024 | 28.01 | 28.02 | 27.51 | 27.71 | 3,601 | +0.47(+1.72%) |
Apr 16, 2024 | 27.26 | 27.55 | 26.87 | 27.24 | 4,921 | -0.09(-0.34%) |
Apr 15, 2024 | 27.75 | 27.81 | 26.84 | 27.33 | 32,279 | -0.29(-1.04%) |
Apr 12, 2024 | 28.54 | 29.24 | 27.32 | 27.62 | 21,421 | -0.56(-1.99%) |
Apr 11, 2024 | 27.99 | 28.26 | 27.60 | 28.18 | 2,899 | +0.56(+2.03%) |
Apr 10, 2024 | 27.51 | 27.89 | 27.33 | 27.62 | 8,507 | -0.69(-2.43%) |
Apr 09, 2024 | 28.45 | 28.70 | 28.17 | 28.31 | 7,819 | +0.34(+1.21%) |
Apr 08, 2024 | 28.24 | 28.24 | 27.65 | 27.97 | 8,496 | -0.12(-0.44%) |
Apr 05, 2024 | 27.57 | 28.24 | 27.32 | 28.09 | 13,198 | +0.99(+3.66%) |
Apr 04, 2024 | 27.58 | 27.66 | 27.10 | 27.10 | 6,460 | -0.43(-1.56%) |
Apr 03, 2024 | 26.97 | 27.54 | 26.97 | 27.53 | 6,224 | +0.70(+2.59%) |
Apr 02, 2024 | 26.73 | 27.02 | 26.46 | 26.84 | 8,001 | +0.31(+1.18%) |
Apr 01, 2024 | 26.71 | 26.81 | 26.39 | 26.52 | 10,545 | +0.16(+0.60%) |
Mar 28, 2024 | 25.86 | 26.47 | 25.86 | 26.36 | 6,686 | +0.66(+2.59%) |
Mar 27, 2024 | 25.33 | 25.70 | 25.70 | 3,727 | +0.72(+2.90%) | |
Mar 26, 2024 | 25.13 | 25.13 | 24.93 | 24.98 | 1,448 | +0.21(+0.83%) |
Mar 25, 2024 | 25.03 | 25.12 | 24.77 | 24.77 | 3,325 | +0.36(+1.47%) |
Mar 22, 2024 | 24.78 | 24.78 | 24.41 | 24.41 | 1,549 | -0.53(-2.12%) |
Mar 21, 2024 | 25.39 | 25.68 | 24.91 | 24.94 | 8,192 | -0.32(-1.26%) |
Mar 20, 2024 | 24.11 | 25.37 | 24.11 | 25.26 | 18,228 | +1.16(+4.80%) |
Mar 19, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 2,877 | -0.36(-1.46%) |
Mar 18, 2024 | 24.61 | 24.69 | 24.43 | 24.46 | 3,101 | -0.19(-0.77%) |
Mar 15, 2024 | 24.59 | 24.70 | 24.56 | 24.65 | 2,067 | +0.06(+0.25%) |
Mar 14, 2024 | 24.87 | 24.87 | 24.49 | 24.59 | 3,198 | -0.43(-1.74%) |
Mar 13, 2024 | 24.78 | 25.15 | 24.78 | 25.02 | 6,209 | +0.42(+1.70%) |
Mar 12, 2024 | 24.44 | 24.60 | 24.14 | 24.60 | 2,918 | -0.19(-0.78%) |
Mar 11, 2024 | 24.55 | 24.94 | 24.55 | 24.79 | 5,992 | +0.21(+0.87%) |
Mar 08, 2024 | 25.03 | 25.03 | 24.58 | 24.58 | 2,741 | -0.05(-0.21%) |
Mar 07, 2024 | 24.75 | 24.75 | 24.48 | 24.63 | 2,667 | +0.45(+1.85%) |
Mar 06, 2024 | 24.09 | 24.53 | 24.09 | 24.19 | 5,503 | +0.46(+1.93%) |
Mar 05, 2024 | 23.81 | 24.16 | 23.71 | 23.73 | 8,538 | +0.23(+0.96%) |
Mar 04, 2024 | 22.78 | 23.72 | 22.69 | 23.50 | 29,504 | +0.96(+4.26%) |
Mar 01, 2024 | 21.60 | 22.56 | 21.60 | 22.54 | 12,904 | +0.87(+4.00%) |
Feb 29, 2024 | 21.61 | 21.67 | 21.59 | 21.67 | 2,171 | +0.53(+2.50%) |
Feb 28, 2024 | 21.29 | 21.29 | 21.05 | 21.14 | 4,091 | -0.34(-1.58%) |
Feb 27, 2024 | 21.57 | 21.57 | 21.44 | 21.48 | 2,193 | -0.14(-0.65%) |
Feb 26, 2024 | 21.64 | 21.64 | 21.45 | 21.62 | 9,317 | -0.32(-1.44%) |
Feb 23, 2024 | 21.67 | 22.01 | 21.47 | 21.94 | 10,935 | +0.33(+1.52%) |
Feb 22, 2024 | 21.92 | 21.97 | 21.60 | 21.61 | 7,660 | -0.31(-1.40%) |
Feb 21, 2024 | 22.00 | 22.00 | 21.65 | 21.92 | 3,144 | -0.13(-0.58%) |
Feb 20, 2024 | 22.15 | 22.17 | 21.81 | 22.05 | 7,993 | -0.04(-0.16%) |
Feb 16, 2024 | 21.97 | 22.13 | 21.92 | 22.08 | 1,707 | -0.05(-0.24%) |
Feb 15, 2024 | 21.63 | 22.16 | 21.63 | 22.14 | 29,373 | +0.68(+3.15%) |
Feb 14, 2024 | 21.30 | 21.48 | 21.29 | 21.46 | 11,254 | +0.38(+1.82%) |
Feb 13, 2024 | 21.65 | 21.73 | 21.00 | 21.08 | 8,031 | -1.42(-6.33%) |
Feb 12, 2024 | 22.41 | 22.58 | 22.35 | 22.50 | 4,170 | +0.32(+1.43%) |
Feb 09, 2024 | 22.28 | 22.28 | 22.08 | 22.18 | 1,823 | -0.26(-1.15%) |
Feb 08, 2024 | 22.43 | 22.47 | 22.33 | 22.44 | 2,507 | -0.07(-0.32%) |
Feb 07, 2024 | 22.54 | 22.57 | 22.46 | 22.51 | 2,010 | -0.23(-1.02%) |
Feb 06, 2024 | 22.46 | 22.80 | 22.42 | 22.75 | 9,835 | +0.37(+1.65%) |
Feb 05, 2024 | 22.41 | 22.51 | 22.31 | 22.38 | 10,249 | -0.66(-2.88%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.81 | 23.04 | 18,113 | -0.69(-2.91%) |
Feb 01, 2024 | 23.24 | 23.75 | 23.14 | 23.73 | 6,312 | +0.69(+3.01%) |
Jan 31, 2024 | 23.60 | 23.78 | 23.03 | 23.04 | 3,523 | -0.34(-1.47%) |
Jan 30, 2024 | 23.54 | 23.54 | 23.27 | 23.38 | 2,287 | -0.07(-0.30%) |
Jan 29, 2024 | 23.33 | 23.47 | 23.08 | 23.45 | 1,185 | +0.17(+0.72%) |
Jan 26, 2024 | 23.36 | 23.36 | 23.28 | 23.28 | 766 | -0.18(-0.76%) |
Jan 25, 2024 | 23.34 | 23.47 | 23.26 | 23.46 | 2,719 | +0.49(+2.12%) |
Jan 24, 2024 | 23.65 | 23.65 | 22.96 | 22.97 | 4,557 | -0.41(-1.74%) |
Jan 23, 2024 | 23.02 | 23.38 | 23.02 | 23.38 | 4,496 | +0.33(+1.43%) |
Jan 22, 2024 | 23.20 | 23.22 | 23.05 | 23.05 | 3,026 | -0.17(-0.73%) |
Jan 19, 2024 | 22.98 | 23.25 | 22.98 | 23.22 | 3,777 | +0.07(+0.32%) |
Jan 18, 2024 | 23.13 | 23.19 | 23.06 | 23.15 | 1,700 | +0.36(+1.57%) |
Jan 17, 2024 | 22.66 | 22.83 | 22.65 | 22.79 | 11,823 | -0.22(-0.94%) |
Jan 16, 2024 | 23.69 | 23.69 | 23.00 | 23.00 | 6,631 | -1.14(-4.74%) |
Jan 12, 2024 | 24.30 | 24.50 | 24.11 | 24.15 | 4,955 | +0.81(+3.47%) |
Jan 11, 2024 | 23.53 | 23.53 | 22.98 | 23.34 | 3,451 | -0.26(-1.12%) |
Jan 10, 2024 | 23.46 | 23.60 | 23.39 | 23.60 | 1,481 | +0.04(+0.16%) |
Jan 09, 2024 | 23.59 | 23.70 | 23.44 | 23.57 | 10,303 | -0.27(-1.12%) |
Jan 08, 2024 | 23.76 | 23.88 | 23.54 | 23.83 | 4,213 | -0.15(-0.63%) |
Jan 05, 2024 | 23.78 | 24.39 | 23.78 | 23.98 | 2,536 | +0.01(+0.06%) |
Jan 04, 2024 | 23.99 | 24.05 | 23.90 | 23.97 | 1,978 | +0.10(+0.43%) |
Jan 03, 2024 | 24.19 | 24.19 | 23.39 | 23.87 | 13,901 | -0.93(-3.74%) |
Jan 02, 2024 | 25.26 | 25.26 | 24.79 | 24.79 | 10,328 | -0.47(-1.84%) |
Dec 29, 2023 | 25.24 | 25.37 | 25.23 | 25.26 | 2,135 | -0.25(-0.98%) |
Dec 28, 2023 | 25.83 | 26.04 | 25.51 | 25.51 | 6,078 | -0.75(-2.87%) |
Dec 27, 2023 | 26.10 | 26.38 | 26.10 | 26.27 | 4,238 | +0.33(+1.27%) |
Dec 26, 2023 | 26.06 | 26.06 | 25.84 | 25.94 | 2,167 | -0.12(-0.48%) |
Dec 22, 2023 | 25.99 | 26.56 | 25.90 | 26.06 | 8,328 | +0.45(+1.77%) |
Dec 21, 2023 | 25.60 | 25.61 | 25.60 | 25.61 | 213 | +0.46(+1.84%) |
Dec 20, 2023 | 25.60 | 25.70 | 25.14 | 25.15 | 2,235 | -0.56(-2.17%) |
Dec 19, 2023 | 24.84 | 25.93 | 24.84 | 25.70 | 16,676 | +0.90(+3.61%) |
Dec 18, 2023 | 24.68 | 25.13 | 24.67 | 24.81 | 11,503 | -0.02(-0.07%) |
Dec 15, 2023 | 24.97 | 25.16 | 24.80 | 24.83 | 2,025 | -0.38(-1.50%) |
Dec 14, 2023 | 25.09 | 25.57 | 24.93 | 25.20 | 3,516 | +0.33(+1.35%) |
Dec 13, 2023 | 23.29 | 24.87 | 23.29 | 24.87 | 6,845 | +1.60(+6.89%) |
Dec 12, 2023 | 23.58 | 23.62 | 23.22 | 23.27 | 3,146 | -0.58(-2.44%) |
Dec 11, 2023 | 23.92 | 23.93 | 23.70 | 23.85 | 4,856 | -0.53(-2.16%) |
Dec 08, 2023 | 24.47 | 24.47 | 24.13 | 24.37 | 4,260 | -0.35(-1.43%) |
Dec 07, 2023 | 24.76 | 24.76 | 24.61 | 24.73 | 1,288 | -0.29(-1.17%) |
Dec 06, 2023 | 25.10 | 25.27 | 25.02 | 25.02 | 1,313 | +0.08(+0.31%) |
Dec 05, 2023 | 25.12 | 25.45 | 24.90 | 24.94 | 5,967 | -0.56(-2.20%) |
Dec 04, 2023 | 25.84 | 25.87 | 25.27 | 25.50 | 16,383 | -0.75(-2.86%) |
Dec 01, 2023 | 25.72 | 26.31 | 25.72 | 26.26 | 5,750 | +0.78(+3.05%) |
Nov 30, 2023 | 25.35 | 25.54 | 25.16 | 25.48 | 8,544 | +0.04(+0.14%) |
Nov 29, 2023 | 25.58 | 25.75 | 25.23 | 25.44 | 4,513 | +0.13(+0.50%) |
Nov 28, 2023 | 24.61 | 25.41 | 24.59 | 25.32 | 15,426 | +1.04(+4.29%) |
Nov 27, 2023 | 24.01 | 24.43 | 23.92 | 24.28 | 8,535 | +0.56(+2.34%) |
Nov 24, 2023 | 23.70 | 23.88 | 23.69 | 23.72 | 1,966 | +0.38(+1.61%) |
Nov 22, 2023 | 23.43 | 23.60 | 23.33 | 23.34 | 3,374 | -0.31(-1.30%) |
Nov 21, 2023 | 23.36 | 23.96 | 23.36 | 23.65 | 4,615 | +0.64(+2.79%) |
Nov 20, 2023 | 22.81 | 23.08 | 22.81 | 23.01 | 2,928 | -0.13(-0.57%) |
Nov 17, 2023 | 23.24 | 23.30 | 23.14 | 23.14 | 2,359 | -0.03(-0.12%) |
Nov 16, 2023 | 22.85 | 23.53 | 22.68 | 23.17 | 15,389 | +0.37(+1.64%) |
Nov 15, 2023 | 23.24 | 23.49 | 22.80 | 22.80 | 2,438 | -0.27(-1.18%) |
Nov 14, 2023 | 22.65 | 23.14 | 22.65 | 23.07 | 7,852 | +1.19(+5.43%) |
Nov 13, 2023 | 21.80 | 22.12 | 21.79 | 21.88 | 7,397 | -0.08(-0.35%) |
Nov 10, 2023 | 21.97 | 21.98 | 21.79 | 21.96 | 20,302 | -0.44(-1.97%) |
Nov 09, 2023 | 22.45 | 22.93 | 22.37 | 22.40 | 4,692 | -0.09(-0.42%) |
Nov 08, 2023 | 22.93 | 22.93 | 22.38 | 22.49 | 5,501 | -0.58(-2.49%) |
Nov 07, 2023 | 23.32 | 23.32 | 22.93 | 23.07 | 4,227 | -0.57(-2.43%) |
Nov 06, 2023 | 23.79 | 23.79 | 23.60 | 23.64 | 4,487 | -0.20(-0.82%) |
Nov 03, 2023 | 22.97 | 23.94 | 22.97 | 23.84 | 13,452 | +1.17(+5.18%) |
Nov 02, 2023 | 22.54 | 22.67 | 22.54 | 22.67 | 1,566 | +0.28(+1.25%) |
Nov 01, 2023 | 22.58 | 22.61 | 22.06 | 22.39 | 6,599 | +0.05(+0.23%) |
Oct 31, 2023 | 22.55 | 22.87 | 22.22 | 22.33 | 3,232 | -0.44(-1.94%) |
Oct 30, 2023 | 23.06 | 23.06 | 22.73 | 22.78 | 4,241 | -0.03(-0.15%) |
Oct 27, 2023 | 22.44 | 22.81 | 22.13 | 22.81 | 2,653 | +0.58(+2.63%) |
Oct 26, 2023 | 22.29 | 22.29 | 21.78 | 22.23 | 7,978 | -0.26(-1.15%) |
Oct 25, 2023 | 22.88 | 22.88 | 22.48 | 22.48 | 1,882 | -0.50(-2.17%) |
Oct 24, 2023 | 22.79 | 23.00 | 22.76 | 22.98 | 1,303 | +0.06(+0.24%) |
Oct 23, 2023 | 22.46 | 22.96 | 22.46 | 22.93 | 1,373 | -0.17(-0.73%) |
Oct 20, 2023 | 23.20 | 23.68 | 23.10 | 23.10 | 5,194 | -0.00(-0.00%) |
Oct 19, 2023 | 22.93 | 23.10 | 22.93 | 23.10 | 1,243 | +0.03(+0.13%) |
Oct 18, 2023 | 23.53 | 23.53 | 22.91 | 23.07 | 1,860 | -0.07(-0.29%) |
Oct 17, 2023 | 23.06 | 23.22 | 23.06 | 23.14 | 2,761 | +0.34(+1.47%) |
Oct 16, 2023 | 22.57 | 22.80 | 22.57 | 22.80 | 476 | +0.14(+0.62%) |
Oct 13, 2023 | 22.40 | 22.73 | 22.40 | 22.66 | 4,999 | +1.15(+5.34%) |
Oct 12, 2023 | 21.80 | 21.80 | 21.51 | 21.51 | 1,100 | -0.83(-3.71%) |
Oct 11, 2023 | 22.22 | 22.35 | 22.12 | 22.34 | 1,021 | +0.23(+1.05%) |
Oct 10, 2023 | 22.11 | 22.17 | 22.11 | 22.11 | 643 | +0.06(+0.25%) |
Oct 09, 2023 | 21.74 | 22.05 | 21.74 | 22.05 | 946 | +0.59(+2.77%) |
Oct 06, 2023 | 21.18 | 21.50 | 21.18 | 21.46 | 1,545 | +0.49(+2.32%) |
Oct 05, 2023 | 20.85 | 20.97 | 20.76 | 20.97 | 2,350 | +0.20(+0.95%) |
Oct 04, 2023 | 20.87 | 20.90 | 20.71 | 20.77 | 2,743 | -0.30(-1.43%) |
Oct 03, 2023 | 21.09 | 21.10 | 20.90 | 21.07 | 2,872 | -0.08(-0.38%) |