Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.58 | 29.62 | 29.05 | 29.42 | 65,347 | -0.12(-0.41%) |
May 16, 2024 | 29.53 | 30.13 | 29.31 | 29.54 | 149,470 | -0.14(-0.47%) |
May 15, 2024 | 29.85 | 29.85 | 29.09 | 29.68 | 99,539 | +0.17(+0.58%) |
May 14, 2024 | 29.92 | 30.13 | 29.37 | 29.51 | 101,712 | +0.11(+0.37%) |
May 13, 2024 | 28.89 | 29.55 | 28.89 | 29.40 | 126,778 | +0.84(+2.94%) |
May 10, 2024 | 28.90 | 29.22 | 28.06 | 28.56 | 123,396 | -0.35(-1.21%) |
May 09, 2024 | 28.56 | 29.13 | 28.33 | 28.91 | 108,990 | +0.33(+1.15%) |
May 08, 2024 | 28.54 | 28.89 | 28.46 | 28.58 | 71,077 | -0.12(-0.42%) |
May 07, 2024 | 29.56 | 29.97 | 28.70 | 28.70 | 115,158 | -0.78(-2.65%) |
May 06, 2024 | 29.04 | 29.99 | 29.00 | 29.48 | 159,856 | +0.77(+2.68%) |
May 03, 2024 | 28.70 | 28.97 | 28.04 | 28.71 | 146,467 | +0.19(+0.67%) |
May 02, 2024 | 29.02 | 29.31 | 27.25 | 28.52 | 272,952 | -2.49(-8.03%) |
May 01, 2024 | 30.90 | 31.52 | 30.74 | 31.01 | 99,103 | +0.21(+0.68%) |
Apr 30, 2024 | 31.00 | 31.02 | 30.66 | 30.80 | 87,160 | -0.44(-1.41%) |
Apr 29, 2024 | 31.30 | 31.68 | 31.01 | 31.24 | 61,791 | -0.06(-0.19%) |
Apr 26, 2024 | 31.69 | 31.98 | 31.21 | 31.30 | 61,405 | -0.52(-1.63%) |
Apr 25, 2024 | 32.15 | 32.15 | 31.40 | 31.82 | 79,854 | -0.73(-2.24%) |
Apr 24, 2024 | 32.64 | 33.04 | 32.23 | 32.55 | 74,569 | -0.25(-0.76%) |
Apr 23, 2024 | 31.66 | 32.83 | 31.66 | 32.80 | 94,531 | +1.30(+4.13%) |
Apr 22, 2024 | 31.40 | 31.79 | 31.11 | 31.50 | 80,377 | +0.34(+1.09%) |
Apr 19, 2024 | 30.25 | 31.24 | 30.25 | 31.16 | 80,836 | +0.75(+2.47%) |
Apr 18, 2024 | 30.40 | 30.96 | 30.29 | 30.41 | 72,070 | +0.14(+0.46%) |
Apr 17, 2024 | 30.75 | 30.97 | 30.25 | 30.27 | 93,173 | -0.17(-0.56%) |
Apr 16, 2024 | 30.29 | 30.57 | 30.00 | 30.44 | 80,008 | -0.02(-0.07%) |
Apr 15, 2024 | 31.22 | 31.22 | 29.89 | 30.46 | 101,306 | -0.21(-0.68%) |
Apr 12, 2024 | 30.99 | 31.12 | 30.59 | 30.67 | 93,222 | -0.42(-1.35%) |
Apr 11, 2024 | 30.69 | 31.12 | 30.58 | 31.09 | 82,220 | +0.51(+1.67%) |
Apr 10, 2024 | 31.34 | 31.39 | 30.31 | 30.58 | 71,120 | -1.51(-4.71%) |
Apr 09, 2024 | 32.19 | 32.30 | 31.98 | 32.09 | 47,883 | -0.09(-0.28%) |
Apr 08, 2024 | 31.90 | 32.40 | 31.75 | 32.18 | 79,419 | +0.54(+1.71%) |
Apr 05, 2024 | 31.48 | 31.75 | 31.04 | 31.64 | 80,493 | +0.00(+0.00%) |
Apr 04, 2024 | 32.04 | 32.15 | 31.60 | 31.64 | 73,245 | -0.15(-0.47%) |
Apr 03, 2024 | 31.68 | 31.96 | 31.68 | 31.79 | 63,219 | -0.03(-0.09%) |
Apr 02, 2024 | 32.77 | 32.77 | 31.03 | 31.82 | 129,691 | -1.36(-4.10%) |
Apr 01, 2024 | 33.41 | 33.97 | 33.08 | 33.18 | 101,392 | -0.94(-2.75%) |
Mar 28, 2024 | 33.25 | 34.29 | 33.25 | 34.12 | 229,123 | +1.06(+3.21%) |
Mar 27, 2024 | 32.41 | 33.27 | 32.41 | 33.06 | 59,754 | +0.81(+2.51%) |
Mar 26, 2024 | 32.70 | 32.71 | 32.18 | 32.25 | 75,895 | -0.28(-0.86%) |
Mar 25, 2024 | 32.85 | 32.95 | 32.52 | 32.53 | 78,120 | +0.56(+1.75%) |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 31.97 | 58,401 | -0.79(-2.41%) |
Mar 21, 2024 | 32.59 | 33.26 | 32.50 | 32.76 | 123,416 | +0.26(+0.80%) |
Mar 20, 2024 | 31.52 | 32.74 | 31.31 | 32.50 | 83,873 | +0.70(+2.20%) |
Mar 19, 2024 | 31.04 | 31.87 | 31.04 | 31.80 | 109,524 | +0.86(+2.78%) |
Mar 18, 2024 | 31.42 | 31.42 | 30.84 | 30.94 | 111,563 | -0.54(-1.72%) |
Mar 15, 2024 | 31.01 | 32.06 | 31.01 | 31.48 | 367,856 | +0.46(+1.48%) |
Mar 14, 2024 | 32.41 | 32.41 | 30.69 | 31.02 | 191,126 | -1.50(-4.61%) |
Mar 13, 2024 | 32.49 | 33.08 | 32.43 | 32.52 | 140,825 | +0.21(+0.65%) |
Mar 12, 2024 | 32.34 | 32.54 | 32.07 | 32.31 | 92,907 | -0.03(-0.09%) |
Mar 11, 2024 | 33.37 | 33.37 | 32.03 | 32.34 | 142,839 | -1.20(-3.58%) |
Mar 08, 2024 | 33.43 | 34.09 | 33.12 | 33.54 | 116,823 | +0.61(+1.85%) |
Mar 07, 2024 | 33.08 | 33.40 | 32.79 | 32.93 | 70,529 | +0.24(+0.73%) |
Mar 06, 2024 | 34.12 | 34.18 | 32.49 | 32.69 | 129,859 | -1.00(-2.97%) |
Mar 05, 2024 | 33.67 | 34.37 | 33.67 | 33.69 | 98,290 | -0.12(-0.35%) |
Mar 04, 2024 | 34.08 | 34.48 | 33.72 | 33.81 | 114,333 | -0.21(-0.61%) |
Mar 01, 2024 | 33.98 | 34.26 | 33.04 | 34.02 | 112,966 | +0.03(+0.09%) |
Feb 29, 2024 | 34.17 | 34.66 | 33.80 | 33.99 | 351,950 | +0.57(+1.72%) |
Feb 28, 2024 | 33.44 | 33.94 | 32.75 | 33.42 | 138,538 | -0.72(-2.12%) |
Feb 27, 2024 | 33.71 | 34.63 | 33.71 | 34.14 | 167,410 | +0.44(+1.29%) |
Feb 26, 2024 | 32.21 | 33.78 | 32.21 | 33.70 | 144,301 | +1.24(+3.82%) |
Feb 23, 2024 | 32.33 | 32.74 | 31.67 | 32.46 | 168,886 | -0.02(-0.06%) |
Feb 22, 2024 | 33.59 | 34.07 | 30.97 | 32.48 | 331,741 | -2.29(-6.58%) |
Feb 21, 2024 | 34.58 | 35.18 | 34.33 | 34.77 | 79,337 | -0.08(-0.23%) |
Feb 20, 2024 | 35.22 | 35.45 | 34.73 | 34.85 | 116,347 | -0.97(-2.71%) |
Feb 16, 2024 | 35.87 | 36.07 | 35.29 | 35.82 | 72,493 | -0.42(-1.15%) |
Feb 15, 2024 | 36.01 | 36.72 | 35.93 | 36.24 | 108,825 | +0.60(+1.70%) |
Feb 14, 2024 | 35.40 | 35.69 | 34.80 | 35.64 | 79,863 | +0.78(+2.25%) |
Feb 13, 2024 | 35.09 | 35.75 | 34.52 | 34.85 | 92,536 | -1.27(-3.51%) |
Feb 12, 2024 | 34.80 | 36.47 | 34.80 | 36.12 | 76,013 | +1.31(+3.76%) |
Feb 09, 2024 | 34.07 | 35.02 | 34.04 | 34.81 | 80,514 | +0.78(+2.30%) |
Feb 08, 2024 | 33.59 | 34.13 | 33.59 | 34.03 | 56,838 | +0.55(+1.63%) |
Feb 07, 2024 | 34.09 | 34.09 | 33.35 | 33.48 | 54,844 | -0.54(-1.57%) |
Feb 06, 2024 | 33.35 | 34.35 | 33.35 | 34.02 | 89,294 | +0.68(+2.05%) |
Feb 05, 2024 | 33.46 | 33.64 | 32.88 | 33.34 | 114,514 | -0.49(-1.44%) |
Feb 02, 2024 | 33.70 | 34.13 | 33.44 | 33.82 | 73,034 | -0.37(-1.07%) |
Feb 01, 2024 | 33.84 | 34.22 | 33.15 | 34.19 | 60,555 | +0.59(+1.77%) |
Jan 31, 2024 | 34.10 | 34.49 | 33.52 | 33.59 | 218,440 | -0.60(-1.77%) |
Jan 30, 2024 | 34.03 | 34.41 | 33.70 | 34.20 | 64,663 | -0.06(-0.17%) |
Jan 29, 2024 | 34.68 | 34.93 | 33.99 | 34.26 | 82,129 | -0.43(-1.23%) |
Jan 26, 2024 | 34.81 | 34.92 | 34.50 | 34.68 | 29,674 | +0.27(+0.78%) |
Jan 25, 2024 | 34.41 | 34.52 | 33.93 | 34.42 | 86,815 | +0.36(+1.05%) |
Jan 24, 2024 | 34.90 | 34.90 | 33.70 | 34.06 | 65,414 | -0.34(-0.98%) |
Jan 23, 2024 | 35.07 | 35.12 | 33.88 | 34.40 | 116,100 | -0.45(-1.28%) |
Jan 22, 2024 | 33.90 | 35.08 | 33.90 | 34.84 | 74,043 | +1.14(+3.38%) |
Jan 19, 2024 | 33.29 | 33.71 | 32.78 | 33.70 | 48,139 | +0.48(+1.43%) |
Jan 18, 2024 | 33.79 | 33.79 | 32.61 | 33.23 | 99,670 | -0.21(-0.62%) |
Jan 17, 2024 | 33.11 | 33.61 | 32.87 | 33.44 | 51,798 | -0.22(-0.65%) |
Jan 16, 2024 | 34.77 | 34.49 | 33.58 | 33.65 | 61,277 | -1.19(-3.41%) |
Jan 12, 2024 | 34.87 | 35.08 | 34.48 | 34.84 | 93,087 | +0.29(+0.83%) |
Jan 11, 2024 | 34.17 | 34.64 | 33.50 | 34.56 | 103,942 | +0.46(+1.34%) |
Jan 10, 2024 | 33.97 | 34.32 | 33.70 | 34.10 | 49,241 | +0.37(+1.09%) |
Jan 09, 2024 | 34.54 | 34.54 | 33.69 | 33.73 | 64,000 | -1.31(-3.73%) |
Jan 08, 2024 | 35.03 | 35.59 | 34.98 | 35.04 | 157,192 | -0.09(-0.25%) |
Jan 05, 2024 | 34.86 | 35.62 | 34.86 | 35.13 | 143,969 | +0.08(+0.23%) |
Jan 04, 2024 | 34.46 | 35.07 | 34.35 | 35.05 | 74,020 | +0.70(+2.05%) |
Jan 03, 2024 | 35.33 | 35.33 | 34.27 | 34.35 | 91,201 | -1.28(-3.59%) |