Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.44 | 31.57 | 30.64 | 30.67 | 912,316 | -0.91(-2.88%) |
May 17, 2024 | 31.72 | 31.93 | 31.52 | 31.58 | 781,113 | -0.14(-0.44%) |
May 16, 2024 | 31.33 | 31.76 | 31.33 | 31.72 | 613,370 | +0.38(+1.21%) |
May 15, 2024 | 31.39 | 31.61 | 31.30 | 31.34 | 978,377 | +0.00(+0.00%) |
May 14, 2024 | 31.67 | 31.74 | 30.92 | 31.34 | 893,266 | -0.09(-0.29%) |
May 13, 2024 | 31.77 | 31.88 | 31.39 | 31.43 | 417,116 | -0.21(-0.66%) |
May 10, 2024 | 31.64 | 31.78 | 31.46 | 31.64 | 455,556 | +0.00(+0.00%) |
May 09, 2024 | 31.23 | 31.68 | 31.23 | 31.64 | 569,773 | +0.46(+1.48%) |
May 08, 2024 | 31.43 | 31.58 | 30.98 | 31.18 | 639,435 | -0.32(-1.02%) |
May 07, 2024 | 31.49 | 32.00 | 31.49 | 31.50 | 752,636 | +0.19(+0.61%) |
May 06, 2024 | 30.91 | 31.51 | 30.83 | 31.31 | 724,550 | +0.52(+1.69%) |
May 03, 2024 | 31.37 | 31.48 | 30.46 | 30.79 | 856,640 | +0.05(+0.16%) |
May 02, 2024 | 30.52 | 31.23 | 30.15 | 30.74 | 925,517 | +0.56(+1.86%) |
May 01, 2024 | 30.06 | 30.57 | 30.03 | 30.18 | 732,008 | +0.31(+1.04%) |
Apr 30, 2024 | 30.13 | 30.34 | 29.85 | 29.87 | 679,606 | -0.44(-1.45%) |
Apr 29, 2024 | 30.44 | 30.76 | 30.27 | 30.31 | 733,603 | -0.04(-0.13%) |
Apr 26, 2024 | 30.27 | 30.63 | 30.18 | 30.35 | 551,740 | +0.04(+0.13%) |
Apr 25, 2024 | 30.38 | 30.48 | 30.04 | 30.31 | 578,217 | -0.32(-1.04%) |
Apr 24, 2024 | 30.44 | 30.68 | 30.24 | 30.63 | 663,069 | +0.03(+0.10%) |
Apr 23, 2024 | 29.93 | 30.66 | 29.88 | 30.60 | 566,232 | +0.68(+2.27%) |
Apr 22, 2024 | 29.80 | 30.14 | 29.55 | 29.92 | 722,250 | +0.26(+0.88%) |
Apr 19, 2024 | 29.28 | 29.73 | 29.28 | 29.66 | 909,755 | +0.37(+1.26%) |
Apr 18, 2024 | 29.40 | 29.68 | 29.16 | 29.29 | 1,209,281 | -0.04(-0.14%) |
Apr 17, 2024 | 29.77 | 29.98 | 29.24 | 29.33 | 846,357 | -0.15(-0.51%) |
Apr 16, 2024 | 29.52 | 29.72 | 29.20 | 29.48 | 774,564 | -0.32(-1.07%) |
Apr 15, 2024 | 30.43 | 30.52 | 29.59 | 29.80 | 901,977 | -0.45(-1.49%) |
Apr 12, 2024 | 30.16 | 30.31 | 29.82 | 30.25 | 828,016 | -0.20(-0.66%) |
Apr 11, 2024 | 30.09 | 30.67 | 29.84 | 30.45 | 871,318 | +0.45(+1.50%) |
Apr 10, 2024 | 31.05 | 31.07 | 29.80 | 30.00 | 1,082,426 | -1.35(-4.31%) |
Apr 09, 2024 | 31.90 | 32.05 | 31.19 | 31.35 | 1,127,082 | -0.48(-1.51%) |
Apr 08, 2024 | 31.54 | 32.01 | 31.54 | 31.83 | 1,026,376 | +0.46(+1.47%) |
Apr 05, 2024 | 31.39 | 31.78 | 31.28 | 31.37 | 1,040,408 | +0.24(+0.77%) |
Apr 04, 2024 | 32.12 | 32.50 | 30.96 | 31.13 | 1,727,908 | -1.61(-4.92%) |
Apr 03, 2024 | 32.64 | 33.06 | 32.64 | 32.74 | 962,185 | -0.07(-0.21%) |
Apr 02, 2024 | 32.59 | 33.09 | 32.53 | 32.81 | 1,235,333 | -0.02(-0.06%) |
Apr 01, 2024 | 33.41 | 33.41 | 32.74 | 32.83 | 778,950 | -0.64(-1.91%) |
Mar 28, 2024 | 33.29 | 33.60 | 33.29 | 33.47 | 792,897 | +0.23(+0.69%) |
Mar 27, 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 878,549 | +0.80(+2.47%) |
Mar 26, 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 771,139 | -0.26(-0.80%) |
Mar 25, 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 733,766 | -0.02(-0.06%) |
Mar 22, 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 636,690 | -0.34(-1.03%) |
Mar 21, 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 1,518,426 | +0.25(+0.76%) |
Mar 20, 2024 | 31.44 | 33.03 | 31.34 | 32.81 | 1,886,870 | +1.44(+4.59%) |
Mar 19, 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 761,095 | +0.49(+1.59%) |
Mar 18, 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 1,104,812 | -0.47(-1.50%) |
Mar 15, 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 11,945,696 | -0.26(-0.82%) |
Mar 14, 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 1,500,830 | -0.07(-0.22%) |
Mar 13, 2024 | 31.60 | 32.11 | 31.52 | 31.68 | 1,625,954 | +0.07(+0.22%) |
Mar 12, 2024 | 31.27 | 31.74 | 31.18 | 31.61 | 2,377,547 | +0.17(+0.54%) |
Mar 11, 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 4,044,982 | +1.93(+6.54%) |
Mar 08, 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 1,107,376 | -0.11(-0.37%) |
Mar 07, 2024 | 29.97 | 30.41 | 29.59 | 29.62 | 864,824 | -0.22(-0.74%) |
Mar 06, 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 1,148,991 | +0.45(+1.53%) |
Mar 05, 2024 | 29.07 | 29.50 | 29.07 | 29.39 | 1,354,663 | +0.27(+0.93%) |
Mar 04, 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 1,250,148 | +0.30(+1.04%) |
Mar 01, 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 1,050,464 | -0.32(-1.10%) |
Feb 29, 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 3,518,262 | +0.15(+0.52%) |
Feb 28, 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 2,700,394 | +1.02(+3.65%) |
Feb 27, 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 949,617 | +0.38(+1.38%) |
Feb 26, 2024 | 27.35 | 27.62 | 27.21 | 27.59 | 1,195,026 | +0.14(+0.51%) |
Feb 23, 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 1,059,311 | +0.23(+0.86%) |
Feb 22, 2024 | 27.21 | 27.40 | 26.98 | 27.21 | 1,148,835 | -0.11(-0.40%) |
Feb 21, 2024 | 27.34 | 27.54 | 27.17 | 27.32 | 947,215 | +0.08(+0.29%) |
Feb 20, 2024 | 27.23 | 27.47 | 27.15 | 27.24 | 1,264,112 | -0.27(-0.97%) |
Feb 16, 2024 | 27.82 | 27.99 | 27.44 | 27.51 | 2,077,718 | -0.40(-1.42%) |
Feb 15, 2024 | 28.13 | 28.18 | 27.66 | 27.91 | 2,895,903 | -0.02(-0.07%) |
Feb 14, 2024 | 27.94 | 28.01 | 27.66 | 27.93 | 1,098,394 | +0.23(+0.82%) |
Feb 13, 2024 | 27.25 | 27.88 | 27.11 | 27.70 | 1,513,942 | -0.03(-0.11%) |
Feb 12, 2024 | 27.34 | 27.97 | 27.34 | 27.73 | 1,438,720 | +0.48(+1.75%) |
Feb 09, 2024 | 27.15 | 27.31 | 26.72 | 27.25 | 1,815,812 | +0.21(+0.77%) |
Feb 08, 2024 | 27.55 | 27.58 | 25.88 | 27.05 | 1,988,479 | -1.04(-3.70%) |
Feb 07, 2024 | 28.34 | 28.34 | 27.92 | 28.09 | 991,414 | -0.25(-0.87%) |
Feb 06, 2024 | 28.04 | 28.45 | 28.04 | 28.33 | 683,213 | +0.23(+0.81%) |
Feb 05, 2024 | 28.60 | 28.60 | 27.94 | 28.11 | 791,415 | -0.74(-2.58%) |
Feb 02, 2024 | 28.84 | 29.05 | 28.77 | 28.85 | 828,381 | -0.23(-0.78%) |
Feb 01, 2024 | 28.74 | 29.10 | 28.32 | 29.08 | 1,005,097 | +0.36(+1.24%) |
Jan 31, 2024 | 29.28 | 29.33 | 28.68 | 28.72 | 902,470 | -0.64(-2.19%) |
Jan 30, 2024 | 28.99 | 29.43 | 28.99 | 29.37 | 713,198 | +0.25(+0.85%) |
Jan 29, 2024 | 28.94 | 29.24 | 28.83 | 29.12 | 691,570 | +0.12(+0.41%) |
Jan 26, 2024 | 28.95 | 29.12 | 28.85 | 29.00 | 664,812 | +0.16(+0.55%) |
Jan 25, 2024 | 29.24 | 29.31 | 28.67 | 28.84 | 956,332 | -0.08(-0.27%) |
Jan 24, 2024 | 29.10 | 29.16 | 28.89 | 28.92 | 751,784 | +0.08(+0.27%) |
Jan 23, 2024 | 29.21 | 29.31 | 28.83 | 28.84 | 641,055 | -0.22(-0.75%) |
Jan 22, 2024 | 29.08 | 29.25 | 28.87 | 29.06 | 878,363 | +0.21(+0.72%) |
Jan 19, 2024 | 28.36 | 28.89 | 28.17 | 28.85 | 708,205 | +0.55(+1.93%) |
Jan 18, 2024 | 28.34 | 28.36 | 27.88 | 28.31 | 695,311 | +0.15(+0.53%) |
Jan 17, 2024 | 27.83 | 28.18 | 27.78 | 28.16 | 645,680 | -0.06(-0.21%) |
Jan 16, 2024 | 28.31 | 28.47 | 28.03 | 28.22 | 657,757 | -0.40(-1.39%) |
Jan 12, 2024 | 28.51 | 28.67 | 28.25 | 28.61 | 764,331 | +0.29(+1.01%) |
Jan 11, 2024 | 28.54 | 28.64 | 27.80 | 28.32 | 1,644,008 | -0.22(-0.76%) |
Jan 10, 2024 | 28.33 | 28.70 | 28.32 | 28.54 | 1,671,291 | +0.29(+1.02%) |
Jan 09, 2024 | 28.70 | 28.71 | 28.24 | 28.26 | 1,055,026 | -0.72(-2.50%) |
Jan 08, 2024 | 28.64 | 28.98 | 28.58 | 28.98 | 834,621 | +0.39(+1.35%) |
Jan 05, 2024 | 28.31 | 28.84 | 28.26 | 28.59 | 951,131 | +0.15(+0.52%) |
Jan 04, 2024 | 28.16 | 28.46 | 28.13 | 28.44 | 1,170,638 | +0.34(+1.20%) |
Jan 03, 2024 | 28.15 | 28.56 | 28.03 | 28.11 | 1,353,107 | -0.35(-1.22%) |
Jan 02, 2024 | 28.08 | 28.61 | 27.96 | 28.45 | 1,155,549 | +0.16(+0.56%) |
Dec 29, 2023 | 28.67 | 28.71 | 28.28 | 28.30 | 711,664 | -0.39(-1.35%) |
Dec 28, 2023 | 28.61 | 28.72 | 28.46 | 28.68 | 771,824 | +0.01(+0.03%) |
Dec 27, 2023 | 28.67 | 28.75 | 28.51 | 28.67 | 640,031 | +0.08(+0.28%) |
Dec 26, 2023 | 28.48 | 28.74 | 28.32 | 28.59 | 663,835 | +0.15(+0.52%) |
Dec 22, 2023 | 28.41 | 28.63 | 28.28 | 28.44 | 1,120,946 | +0.22(+0.77%) |
Dec 21, 2023 | 28.02 | 28.24 | 27.86 | 28.23 | 946,088 | +0.30(+1.06%) |
Dec 20, 2023 | 28.08 | 28.74 | 27.91 | 27.93 | 1,440,886 | -0.12(-0.42%) |
Dec 19, 2023 | 27.68 | 28.24 | 27.60 | 28.05 | 1,628,839 | +0.43(+1.54%) |
Dec 18, 2023 | 27.82 | 27.89 | 27.51 | 27.62 | 1,246,178 | -0.18(-0.64%) |
Dec 15, 2023 | 28.14 | 28.33 | 27.37 | 27.80 | 5,792,561 | +0.00(+0.00%) |
Dec 14, 2023 | 27.44 | 27.89 | 27.29 | 27.80 | 2,666,882 | +0.66(+2.45%) |
Dec 13, 2023 | 26.40 | 27.19 | 26.31 | 27.14 | 3,632,010 | +1.18(+4.54%) |
Dec 12, 2023 | 25.69 | 26.15 | 25.55 | 25.96 | 1,416,678 | +0.21(+0.81%) |
Dec 11, 2023 | 25.57 | 25.85 | 25.50 | 25.75 | 1,293,795 | +0.15(+0.58%) |
Dec 08, 2023 | 25.11 | 25.63 | 25.11 | 25.60 | 1,096,301 | +0.40(+1.57%) |
Dec 07, 2023 | 24.95 | 25.21 | 24.70 | 25.20 | 1,293,758 | +0.30(+1.19%) |
Dec 06, 2023 | 25.24 | 25.66 | 24.86 | 24.91 | 1,416,659 | -0.44(-1.72%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.30 | 25.34 | 1,033,921 | -0.56(-2.18%) |
Dec 04, 2023 | 25.51 | 25.98 | 25.51 | 25.91 | 1,360,617 | +0.31(+1.20%) |
Dec 01, 2023 | 25.47 | 25.78 | 25.23 | 25.60 | 1,048,006 | +0.12(+0.47%) |
Nov 30, 2023 | 25.05 | 25.54 | 25.02 | 25.48 | 814,552 | +0.42(+1.66%) |
Nov 29, 2023 | 24.92 | 25.19 | 24.92 | 25.06 | 1,361,993 | +0.22(+0.88%) |
Nov 28, 2023 | 25.06 | 25.06 | 24.76 | 24.85 | 1,159,349 | -0.32(-1.26%) |
Nov 27, 2023 | 25.02 | 25.21 | 24.94 | 25.16 | 1,246,118 | +0.01(+0.04%) |
Nov 24, 2023 | 25.09 | 25.24 | 24.96 | 25.15 | 629,428 | +0.16(+0.65%) |
Nov 22, 2023 | 25.24 | 25.42 | 24.94 | 24.99 | 1,409,916 | -0.03(-0.12%) |
Nov 21, 2023 | 25.45 | 25.60 | 24.95 | 25.02 | 1,206,039 | -0.55(-2.15%) |
Nov 20, 2023 | 25.43 | 25.70 | 25.43 | 25.57 | 686,773 | +0.05(+0.19%) |
Nov 17, 2023 | 25.21 | 25.64 | 25.18 | 25.52 | 1,107,641 | +0.34(+1.37%) |
Nov 16, 2023 | 26.13 | 26.23 | 25.11 | 25.18 | 1,156,734 | -0.84(-3.25%) |
Nov 15, 2023 | 26.24 | 26.34 | 25.99 | 26.02 | 1,055,662 | -0.25(-0.93%) |
Nov 14, 2023 | 26.57 | 26.68 | 26.25 | 26.27 | 1,257,125 | +0.35(+1.36%) |
Nov 13, 2023 | 25.88 | 26.19 | 25.88 | 25.91 | 654,142 | -0.16(-0.60%) |
Nov 10, 2023 | 25.98 | 26.11 | 25.87 | 26.07 | 1,716,092 | +0.19(+0.72%) |
Nov 09, 2023 | 26.05 | 26.15 | 25.80 | 25.88 | 917,128 | -0.09(-0.34%) |
Nov 08, 2023 | 26.23 | 26.25 | 25.80 | 25.97 | 690,836 | -0.13(-0.49%) |
Nov 07, 2023 | 26.36 | 26.46 | 25.88 | 26.10 | 874,700 | -0.43(-1.63%) |
Nov 06, 2023 | 26.70 | 26.75 | 26.28 | 26.53 | 1,132,613 | -0.12(-0.44%) |
Nov 03, 2023 | 26.55 | 26.91 | 26.07 | 26.65 | 1,436,844 | +0.61(+2.34%) |
Nov 02, 2023 | 24.94 | 26.06 | 24.74 | 26.04 | 1,537,733 | +0.95(+3.80%) |
Nov 01, 2023 | 24.99 | 25.13 | 24.66 | 25.09 | 937,432 | +0.20(+0.79%) |
Oct 31, 2023 | 24.62 | 25.01 | 24.55 | 24.89 | 818,388 | +0.29(+1.20%) |
Oct 30, 2023 | 24.71 | 24.81 | 24.48 | 24.60 | 836,256 | +0.12(+0.48%) |
Oct 27, 2023 | 24.66 | 24.71 | 24.18 | 24.48 | 1,288,586 | -0.21(-0.84%) |
Oct 26, 2023 | 24.49 | 24.86 | 24.40 | 24.69 | 1,128,443 | +0.30(+1.25%) |
Oct 25, 2023 | 24.29 | 24.61 | 24.29 | 24.38 | 1,142,534 | -0.16(-0.64%) |
Oct 24, 2023 | 24.58 | 24.71 | 24.30 | 24.54 | 1,179,327 | +0.09(+0.36%) |
Oct 23, 2023 | 24.39 | 24.64 | 24.22 | 24.45 | 1,153,108 | -0.06(-0.24%) |
Oct 20, 2023 | 24.83 | 24.96 | 24.48 | 24.51 | 1,101,552 | -0.23(-0.91%) |
Oct 19, 2023 | 25.39 | 25.55 | 24.61 | 24.73 | 1,448,291 | -0.73(-2.85%) |
Oct 18, 2023 | 25.87 | 25.97 | 25.42 | 25.46 | 1,033,588 | -0.55(-2.11%) |
Oct 17, 2023 | 26.06 | 26.41 | 25.95 | 26.01 | 1,386,521 | -0.22(-0.82%) |
Oct 16, 2023 | 26.06 | 26.33 | 25.84 | 26.23 | 1,593,509 | +0.43(+1.68%) |
Oct 13, 2023 | 26.29 | 26.33 | 25.66 | 25.80 | 1,236,952 | -0.38(-1.46%) |
Oct 12, 2023 | 26.82 | 26.82 | 25.85 | 26.18 | 1,020,754 | -0.54(-2.02%) |
Oct 11, 2023 | 26.25 | 26.73 | 26.25 | 26.72 | 1,087,008 | +0.44(+1.68%) |
Oct 10, 2023 | 26.31 | 26.55 | 26.28 | 26.28 | 980,880 | +0.07(+0.26%) |
Oct 09, 2023 | 25.80 | 26.37 | 25.73 | 26.21 | 1,334,265 | +0.44(+1.72%) |
Oct 06, 2023 | 25.82 | 26.18 | 25.74 | 25.77 | 1,420,184 | -0.13(-0.49%) |
Oct 05, 2023 | 25.20 | 25.92 | 25.20 | 25.89 | 1,801,396 | +0.71(+2.81%) |
Oct 04, 2023 | 24.41 | 25.22 | 24.25 | 25.19 | 1,662,399 | +0.78(+3.18%) |
Oct 03, 2023 | 24.49 | 24.68 | 24.13 | 24.41 | 1,543,604 | -0.24(-0.96%) |