Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.10 | 45.12 | 41.30 | 45.03 | 3,268,675 | +5.19(+13.03%) |
May 16, 2024 | 39.54 | 40.13 | 39.01 | 39.84 | 1,074,459 | -0.22(-0.55%) |
May 15, 2024 | 38.55 | 40.18 | 37.03 | 40.06 | 1,947,952 | +2.85(+7.66%) |
May 14, 2024 | 36.80 | 37.56 | 36.44 | 37.21 | 915,270 | +0.94(+2.59%) |
May 13, 2024 | 36.37 | 36.59 | 35.83 | 36.27 | 738,161 | +0.11(+0.30%) |
May 10, 2024 | 36.74 | 36.93 | 35.75 | 36.16 | 1,374,878 | -0.25(-0.69%) |
May 09, 2024 | 34.92 | 36.44 | 34.91 | 36.41 | 1,774,616 | +2.47(+7.28%) |
May 08, 2024 | 33.80 | 34.40 | 33.61 | 33.94 | 917,517 | +0.07(+0.21%) |
May 07, 2024 | 34.16 | 34.34 | 33.75 | 33.87 | 635,381 | -0.42(-1.22%) |
May 06, 2024 | 34.02 | 34.40 | 33.68 | 34.29 | 1,231,570 | +2.28(+7.12%) |
May 03, 2024 | 32.06 | 32.38 | 31.10 | 32.01 | 1,833,791 | -0.40(-1.23%) |
May 02, 2024 | 31.33 | 32.67 | 31.26 | 32.41 | 1,307,309 | +0.25(+0.78%) |
May 01, 2024 | 31.89 | 33.22 | 31.75 | 32.16 | 1,537,376 | +0.52(+1.64%) |
Apr 30, 2024 | 32.14 | 32.52 | 31.55 | 31.64 | 1,851,189 | -2.15(-6.36%) |
Apr 29, 2024 | 33.97 | 34.47 | 33.36 | 33.79 | 887,968 | -0.15(-0.44%) |
Apr 26, 2024 | 34.77 | 34.84 | 33.55 | 33.94 | 1,186,669 | -0.51(-1.48%) |
Apr 25, 2024 | 33.88 | 34.84 | 33.73 | 34.45 | 1,202,925 | +0.49(+1.44%) |
Apr 24, 2024 | 33.97 | 34.40 | 33.68 | 33.96 | 884,309 | -0.27(-0.79%) |
Apr 23, 2024 | 33.37 | 34.36 | 33.30 | 34.23 | 1,314,601 | +0.21(+0.62%) |
Apr 22, 2024 | 34.16 | 34.87 | 33.69 | 34.02 | 2,151,300 | -3.86(-10.19%) |
Apr 19, 2024 | 37.05 | 38.16 | 36.96 | 37.88 | 1,482,542 | +1.03(+2.80%) |
Apr 18, 2024 | 37.57 | 37.69 | 36.53 | 36.85 | 938,451 | -0.02(-0.05%) |
Apr 17, 2024 | 37.68 | 38.24 | 36.47 | 36.87 | 1,675,812 | +0.19(+0.52%) |
Apr 16, 2024 | 37.47 | 37.47 | 36.00 | 36.68 | 2,176,020 | -1.71(-4.45%) |
Apr 15, 2024 | 37.92 | 38.47 | 36.40 | 38.39 | 2,110,949 | +2.15(+5.93%) |
Apr 12, 2024 | 39.61 | 40.83 | 35.95 | 36.24 | 4,589,954 | -1.08(-2.89%) |
Apr 11, 2024 | 36.50 | 37.43 | 35.60 | 37.32 | 1,512,444 | +1.59(+4.45%) |
Apr 10, 2024 | 35.47 | 37.55 | 34.98 | 35.73 | 2,339,577 | -0.82(-2.24%) |
Apr 09, 2024 | 36.63 | 37.05 | 35.24 | 36.55 | 2,103,085 | +0.89(+2.50%) |
Apr 08, 2024 | 35.35 | 35.90 | 34.27 | 35.66 | 2,474,139 | +1.04(+3.00%) |
Apr 05, 2024 | 33.13 | 34.92 | 32.88 | 34.62 | 1,948,776 | +1.43(+4.31%) |
Apr 04, 2024 | 33.38 | 34.37 | 32.89 | 33.19 | 2,159,245 | -0.65(-1.92%) |
Apr 03, 2024 | 32.64 | 33.88 | 32.38 | 33.84 | 3,400,062 | +2.37(+7.53%) |
Apr 02, 2024 | 30.22 | 31.58 | 29.98 | 31.47 | 2,179,431 | +2.45(+8.44%) |
Apr 01, 2024 | 29.82 | 29.86 | 28.41 | 29.02 | 1,540,371 | +0.28(+0.97%) |
Mar 28, 2024 | 28.11 | 28.65 | 28.65 | 28.74 | 1,407,723 | +0.60(+2.13%) |
Mar 27, 2024 | 27.72 | 28.22 | 27.71 | 28.14 | 473,500 | +0.39(+1.41%) |
Mar 26, 2024 | 28.44 | 28.44 | 27.61 | 27.75 | 951,984 | -0.58(-2.05%) |
Mar 25, 2024 | 28.41 | 28.77 | 28.27 | 28.33 | 1,182,059 | +0.01(+0.04%) |
Mar 22, 2024 | 28.57 | 28.97 | 28.25 | 28.32 | 891,130 | -0.24(-0.84%) |
Mar 21, 2024 | 29.86 | 29.89 | 28.30 | 28.56 | 1,573,725 | -1.70(-5.62%) |
Mar 20, 2024 | 28.80 | 30.62 | 28.71 | 30.26 | 1,143,851 | +1.30(+4.49%) |
Mar 19, 2024 | 28.95 | 29.08 | 28.52 | 28.96 | 589,192 | -0.31(-1.06%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.14 | 29.27 | 559,515 | -0.39(-1.31%) |
Mar 15, 2024 | 29.69 | 30.20 | 29.46 | 29.66 | 1,020,683 | +0.84(+2.91%) |
Mar 14, 2024 | 29.34 | 29.39 | 28.58 | 28.82 | 1,444,128 | -0.23(-0.79%) |
Mar 13, 2024 | 27.85 | 29.20 | 27.70 | 29.05 | 1,019,387 | +1.82(+6.68%) |
Mar 12, 2024 | 27.59 | 27.60 | 26.96 | 27.23 | 830,755 | -0.72(-2.58%) |
Mar 11, 2024 | 27.90 | 28.12 | 27.64 | 27.95 | 924,463 | +0.39(+1.42%) |
Mar 08, 2024 | 27.64 | 28.14 | 27.33 | 27.56 | 1,245,190 | -0.11(-0.40%) |
Mar 07, 2024 | 27.44 | 28.09 | 27.40 | 27.67 | 948,743 | +0.34(+1.24%) |
Mar 06, 2024 | 26.78 | 27.64 | 26.74 | 27.33 | 1,564,644 | +1.08(+4.11%) |
Mar 05, 2024 | 26.98 | 27.23 | 26.22 | 26.25 | 1,382,992 | -0.48(-1.80%) |
Mar 04, 2024 | 25.69 | 26.81 | 25.61 | 26.73 | 1,693,118 | +1.59(+6.32%) |
Mar 01, 2024 | 24.20 | 25.35 | 23.87 | 25.14 | 1,630,651 | +1.04(+4.32%) |
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 1,030,442 | +0.44(+1.86%) |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 586,906 | -0.04(-0.17%) |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 982,216 | -0.10(-0.42%) |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 1,184,876 | -0.93(-3.76%) |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 1,191,829 | +0.39(+1.60%) |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 689,805 | -0.34(-1.38%) |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 915,078 | -0.25(-1.00%) |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 798,793 | -0.83(-3.22%) |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 1,146,539 | +1.07(+4.33%) |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 1,312,399 | +1.14(+4.84%) |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 936,009 | +0.58(+2.53%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 2,019,689 | -1.36(-5.59%) |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 847,044 | +0.19(+0.79%) |
Feb 09, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 762,352 | +0.06(+0.25%) |
Feb 08, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 1,360,272 | +0.74(+3.17%) |
Feb 07, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 1,270,762 | -0.45(-1.89%) |
Feb 06, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 901,237 | +0.16(+0.68%) |
Feb 05, 2024 | 23.56 | 23.82 | 23.45 | 23.63 | 1,649,780 | -0.68(-2.80%) |
Feb 02, 2024 | 24.00 | 24.45 | 23.74 | 24.31 | 2,593,717 | -1.19(-4.67%) |
Feb 01, 2024 | 24.83 | 25.65 | 24.50 | 25.50 | 1,317,556 | +0.75(+3.03%) |
Jan 31, 2024 | 25.48 | 25.80 | 24.62 | 24.75 | 1,439,088 | -0.75(-2.94%) |
Jan 30, 2024 | 25.73 | 25.80 | 24.98 | 25.50 | 991,989 | -0.04(-0.16%) |
Jan 29, 2024 | 25.05 | 25.59 | 24.60 | 25.54 | 1,217,900 | +0.87(+3.53%) |
Jan 26, 2024 | 24.55 | 24.80 | 24.45 | 24.67 | 749,972 | -0.20(-0.80%) |
Jan 25, 2024 | 24.88 | 25.17 | 24.51 | 24.87 | 1,075,259 | +0.51(+2.09%) |
Jan 24, 2024 | 24.93 | 24.98 | 24.29 | 24.36 | 2,439,961 | +0.44(+1.84%) |
Jan 23, 2024 | 23.71 | 23.95 | 23.59 | 23.92 | 1,434,785 | +0.81(+3.50%) |
Jan 22, 2024 | 22.91 | 23.62 | 22.82 | 23.11 | 1,570,048 | -1.14(-4.70%) |
Jan 19, 2024 | 24.47 | 24.47 | 23.99 | 24.25 | 1,520,691 | -0.35(-1.42%) |
Jan 18, 2024 | 24.00 | 24.62 | 23.92 | 24.60 | 1,524,174 | +0.35(+1.44%) |
Jan 17, 2024 | 24.51 | 24.57 | 24.13 | 24.25 | 1,770,283 | -0.79(-3.15%) |
Jan 16, 2024 | 25.41 | 25.49 | 24.91 | 25.04 | 1,524,574 | -0.51(-2.00%) |
Jan 12, 2024 | 26.05 | 26.40 | 25.36 | 25.55 | 1,938,720 | +0.89(+3.61%) |
Jan 11, 2024 | 25.02 | 25.28 | 24.08 | 24.66 | 1,310,941 | -0.35(-1.40%) |
Jan 10, 2024 | 24.95 | 25.15 | 24.75 | 25.01 | 594,256 | -0.14(-0.56%) |
Jan 09, 2024 | 25.71 | 25.74 | 25.05 | 25.15 | 803,902 | -0.35(-1.37%) |
Jan 08, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 675,487 | -0.17(-0.66%) |
Jan 05, 2024 | 25.50 | 26.41 | 25.23 | 25.67 | 1,248,491 | +0.33(+1.30%) |
Jan 04, 2024 | 24.98 | 25.38 | 24.61 | 25.34 | 1,628,482 | -0.02(-0.08%) |
Jan 03, 2024 | 25.37 | 25.71 | 24.96 | 25.36 | 3,085,457 | -1.47(-5.48%) |
Jan 02, 2024 | 27.42 | 27.69 | 26.80 | 26.83 | 1,164,905 | -0.34(-1.25%) |
Dec 29, 2023 | 26.74 | 27.59 | 26.59 | 27.17 | 1,498,061 | -0.48(-1.74%) |
Dec 28, 2023 | 28.15 | 28.34 | 27.61 | 27.65 | 1,628,457 | -0.72(-2.54%) |
Dec 27, 2023 | 28.00 | 28.76 | 27.98 | 28.37 | 2,156,100 | +0.08(+0.28%) |
Dec 26, 2023 | 28.27 | 28.32 | 27.86 | 28.29 | 640,943 | +0.22(+0.78%) |
Dec 22, 2023 | 28.90 | 29.16 | 27.93 | 28.07 | 1,889,984 | -0.57(-1.99%) |
Dec 21, 2023 | 28.56 | 28.89 | 28.30 | 28.64 | 1,020,360 | +0.69(+2.47%) |
Dec 20, 2023 | 28.51 | 28.63 | 27.95 | 27.95 | 1,163,246 | +0.02(+0.07%) |
Dec 19, 2023 | 27.64 | 28.16 | 27.57 | 27.93 | 1,112,814 | +0.62(+2.27%) |
Dec 18, 2023 | 27.52 | 27.53 | 27.01 | 27.31 | 1,063,674 | -0.06(-0.22%) |
Dec 15, 2023 | 27.75 | 27.86 | 27.19 | 27.37 | 1,568,022 | -0.78(-2.77%) |
Dec 14, 2023 | 27.84 | 28.25 | 27.78 | 28.15 | 1,919,435 | +0.91(+3.34%) |
Dec 13, 2023 | 24.86 | 27.29 | 24.51 | 27.24 | 2,360,396 | +2.16(+8.61%) |
Dec 12, 2023 | 25.35 | 25.37 | 24.91 | 25.08 | 1,161,904 | -0.19(-0.75%) |
Dec 11, 2023 | 25.35 | 25.43 | 25.01 | 25.27 | 1,438,309 | -0.41(-1.60%) |
Dec 08, 2023 | 26.38 | 26.86 | 25.51 | 25.68 | 2,409,764 | -1.81(-6.58%) |
Dec 07, 2023 | 27.74 | 27.76 | 26.99 | 27.49 | 1,102,496 | -0.35(-1.26%) |
Dec 06, 2023 | 28.49 | 28.53 | 27.69 | 27.84 | 960,997 | -0.51(-1.80%) |
Dec 05, 2023 | 28.87 | 29.03 | 27.92 | 28.35 | 1,271,028 | -0.95(-3.24%) |
Dec 04, 2023 | 30.10 | 30.52 | 29.03 | 29.30 | 1,788,933 | -2.38(-7.51%) |
Dec 01, 2023 | 31.03 | 31.82 | 30.88 | 31.68 | 1,123,318 | +0.53(+1.70%) |
Nov 30, 2023 | 30.71 | 31.17 | 30.42 | 31.15 | 800,149 | +0.67(+2.20%) |
Nov 29, 2023 | 30.73 | 31.16 | 30.34 | 30.48 | 937,783 | -0.12(-0.39%) |
Nov 28, 2023 | 29.99 | 30.60 | 29.72 | 30.60 | 1,264,308 | +0.91(+3.07%) |
Nov 27, 2023 | 29.95 | 30.04 | 29.50 | 29.69 | 960,835 | +0.77(+2.66%) |
Nov 24, 2023 | 28.24 | 28.94 | 28.24 | 28.92 | 675,407 | +1.56(+5.70%) |
Nov 22, 2023 | 27.48 | 27.73 | 27.12 | 27.36 | 637,302 | -0.32(-1.16%) |
Nov 21, 2023 | 27.92 | 28.23 | 27.56 | 27.68 | 943,764 | +0.79(+2.94%) |
Nov 20, 2023 | 26.76 | 27.21 | 26.66 | 26.89 | 738,987 | -0.69(-2.50%) |
Nov 17, 2023 | 27.75 | 27.86 | 27.42 | 27.58 | 614,902 | -0.07(-0.25%) |
Nov 16, 2023 | 27.95 | 28.38 | 27.60 | 27.65 | 1,266,008 | +0.77(+2.86%) |
Nov 15, 2023 | 26.68 | 27.05 | 26.38 | 26.88 | 1,023,696 | +0.73(+2.79%) |
Nov 14, 2023 | 25.56 | 26.33 | 25.46 | 26.15 | 1,156,627 | +1.75(+7.17%) |
Nov 13, 2023 | 23.80 | 24.50 | 23.60 | 24.40 | 718,787 | +0.21(+0.87%) |
Nov 10, 2023 | 24.63 | 24.79 | 24.16 | 24.19 | 1,067,578 | -0.89(-3.55%) |
Nov 09, 2023 | 25.25 | 25.99 | 24.95 | 25.08 | 1,077,010 | +0.08(+0.32%) |
Nov 08, 2023 | 25.35 | 25.65 | 24.90 | 25.00 | 862,206 | -0.18(-0.71%) |
Nov 07, 2023 | 25.17 | 25.26 | 24.78 | 25.18 | 1,403,416 | -0.93(-3.56%) |
Nov 06, 2023 | 26.46 | 26.46 | 26.04 | 26.11 | 803,830 | -0.36(-1.36%) |
Nov 03, 2023 | 25.95 | 26.77 | 25.83 | 26.47 | 1,266,303 | +0.91(+3.56%) |
Nov 02, 2023 | 26.05 | 26.15 | 25.32 | 25.56 | 815,915 | -0.22(-0.85%) |
Nov 01, 2023 | 25.51 | 26.13 | 25.06 | 25.78 | 1,092,055 | -0.06(-0.23%) |
Oct 31, 2023 | 26.32 | 26.85 | 25.49 | 25.84 | 1,326,944 | -1.02(-3.80%) |
Oct 30, 2023 | 27.46 | 27.50 | 26.54 | 26.86 | 1,013,688 | +0.50(+1.90%) |
Oct 27, 2023 | 25.77 | 26.41 | 25.37 | 26.36 | 1,176,175 | +0.75(+2.93%) |
Oct 26, 2023 | 25.78 | 25.90 | 24.89 | 25.61 | 955,026 | -0.24(-0.93%) |
Oct 25, 2023 | 25.82 | 26.19 | 25.18 | 25.85 | 910,304 | -0.21(-0.81%) |
Oct 24, 2023 | 25.80 | 26.22 | 25.63 | 26.06 | 668,131 | -0.07(-0.27%) |
Oct 23, 2023 | 26.52 | 26.67 | 26.01 | 26.13 | 814,115 | -0.90(-3.33%) |
Oct 20, 2023 | 26.43 | 27.84 | 26.40 | 27.03 | 1,487,436 | +0.78(+2.97%) |
Oct 19, 2023 | 25.82 | 26.38 | 25.39 | 26.25 | 1,332,403 | +0.32(+1.23%) |
Oct 18, 2023 | 26.58 | 26.89 | 25.50 | 25.93 | 1,623,334 | +0.05(+0.19%) |
Oct 17, 2023 | 25.53 | 26.25 | 25.38 | 25.88 | 857,887 | +0.60(+2.37%) |
Oct 16, 2023 | 25.36 | 25.59 | 25.19 | 25.28 | 661,171 | -0.24(-0.94%) |
Oct 13, 2023 | 24.83 | 25.82 | 24.77 | 25.52 | 1,834,516 | +1.96(+8.32%) |
Oct 12, 2023 | 24.20 | 24.38 | 23.45 | 23.56 | 900,430 | -0.54(-2.24%) |
Oct 11, 2023 | 24.09 | 24.29 | 23.78 | 24.10 | 736,945 | +0.44(+1.86%) |
Oct 10, 2023 | 23.62 | 23.83 | 23.37 | 23.66 | 797,977 | -0.13(-0.55%) |
Oct 09, 2023 | 23.21 | 23.80 | 23.14 | 23.79 | 930,624 | +0.74(+3.21%) |
Oct 06, 2023 | 22.84 | 23.22 | 21.95 | 23.05 | 1,694,226 | +1.14(+5.20%) |
Oct 05, 2023 | 22.08 | 22.24 | 21.33 | 21.91 | 987,533 | -0.16(-0.72%) |
Oct 04, 2023 | 22.33 | 22.35 | 21.30 | 22.07 | 1,241,305 | -0.34(-1.52%) |
Oct 03, 2023 | 22.05 | 22.85 | 21.90 | 22.41 | 1,193,727 | +0.03(+0.13%) |