Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.83 | 29.83 | 29.18 | 29.22 | 124,628 | -0.48(-1.62%) |
May 16, 2024 | 29.06 | 29.72 | 28.74 | 29.70 | 121,421 | +0.59(+2.03%) |
May 15, 2024 | 29.64 | 29.87 | 29.07 | 29.11 | 96,603 | -0.17(-0.58%) |
May 14, 2024 | 29.31 | 29.41 | 29.09 | 29.28 | 114,491 | +0.34(+1.17%) |
May 13, 2024 | 29.00 | 29.29 | 28.91 | 28.94 | 92,735 | +0.11(+0.38%) |
May 10, 2024 | 28.80 | 29.23 | 28.57 | 28.83 | 124,220 | +0.03(+0.10%) |
May 09, 2024 | 28.66 | 29.28 | 28.66 | 28.80 | 120,726 | +0.11(+0.38%) |
May 08, 2024 | 28.50 | 29.02 | 28.18 | 28.69 | 117,874 | -0.02(-0.07%) |
May 07, 2024 | 28.18 | 28.93 | 28.18 | 28.71 | 171,025 | +0.82(+2.94%) |
May 06, 2024 | 28.64 | 28.68 | 27.88 | 27.89 | 164,422 | -0.70(-2.45%) |
May 03, 2024 | 29.08 | 30.21 | 28.52 | 28.59 | 148,242 | +1.71(+6.36%) |
May 02, 2024 | 26.72 | 27.09 | 26.50 | 26.88 | 124,069 | +0.41(+1.54%) |
May 01, 2024 | 26.87 | 26.98 | 26.38 | 26.47 | 128,273 | -0.27(-1.00%) |
Apr 30, 2024 | 26.99 | 27.14 | 26.71 | 26.74 | 105,121 | -0.57(-2.10%) |
Apr 29, 2024 | 27.21 | 27.82 | 27.20 | 27.32 | 92,683 | +0.41(+1.51%) |
Apr 26, 2024 | 27.36 | 27.55 | 26.91 | 26.91 | 92,348 | -0.40(-1.45%) |
Apr 25, 2024 | 26.36 | 27.49 | 26.33 | 27.31 | 171,188 | +0.62(+2.34%) |
Apr 24, 2024 | 26.82 | 27.05 | 26.51 | 26.68 | 110,351 | -0.36(-1.32%) |
Apr 23, 2024 | 26.59 | 27.10 | 26.59 | 27.04 | 90,985 | +0.56(+2.10%) |
Apr 22, 2024 | 26.45 | 26.78 | 26.25 | 26.48 | 150,203 | +0.29(+1.10%) |
Apr 19, 2024 | 25.33 | 26.24 | 25.20 | 26.20 | 126,650 | +0.70(+2.76%) |
Apr 18, 2024 | 25.59 | 25.78 | 25.27 | 25.49 | 138,960 | -0.10(-0.39%) |
Apr 17, 2024 | 26.26 | 26.42 | 25.55 | 25.59 | 96,188 | -0.34(-1.30%) |
Apr 16, 2024 | 26.13 | 26.34 | 25.75 | 25.93 | 97,118 | -0.47(-1.76%) |
Apr 15, 2024 | 26.50 | 26.54 | 26.08 | 26.39 | 131,468 | -0.03(-0.11%) |
Apr 12, 2024 | 26.97 | 27.16 | 26.35 | 26.42 | 90,929 | -0.76(-2.81%) |
Apr 11, 2024 | 27.33 | 27.55 | 26.89 | 27.19 | 96,809 | -0.09(-0.33%) |
Apr 10, 2024 | 27.37 | 27.52 | 26.91 | 27.28 | 150,860 | -1.03(-3.64%) |
Apr 09, 2024 | 27.89 | 28.53 | 27.85 | 28.31 | 86,943 | +0.52(+1.85%) |
Apr 08, 2024 | 27.82 | 28.44 | 27.53 | 27.79 | 102,156 | +0.22(+0.79%) |
Apr 05, 2024 | 27.82 | 27.98 | 27.16 | 27.57 | 284,599 | -0.40(-1.42%) |
Apr 04, 2024 | 28.44 | 28.79 | 27.76 | 27.97 | 197,368 | -0.33(-1.16%) |
Apr 03, 2024 | 28.51 | 28.66 | 27.95 | 28.30 | 176,909 | -0.46(-1.59%) |
Apr 02, 2024 | 29.41 | 29.41 | 28.61 | 28.75 | 187,027 | -0.87(-2.94%) |
Apr 01, 2024 | 30.96 | 31.24 | 29.12 | 29.63 | 190,768 | -1.18(-3.83%) |
Mar 28, 2024 | 30.21 | 31.06 | 30.01 | 30.80 | 313,735 | +0.47(+1.54%) |
Mar 27, 2024 | 29.15 | 30.87 | 29.03 | 30.34 | 283,875 | +1.46(+5.04%) |
Mar 26, 2024 | 29.14 | 29.27 | 28.58 | 28.88 | 150,275 | -0.11(-0.38%) |
Mar 25, 2024 | 28.94 | 29.38 | 28.91 | 28.99 | 63,047 | +0.00(+0.00%) |
Mar 22, 2024 | 29.54 | 29.54 | 28.88 | 28.99 | 78,545 | -0.52(-1.75%) |
Mar 21, 2024 | 28.95 | 29.68 | 28.84 | 29.51 | 160,930 | +0.61(+2.13%) |
Mar 20, 2024 | 28.40 | 29.13 | 28.19 | 28.89 | 103,444 | +0.34(+1.18%) |
Mar 19, 2024 | 28.01 | 28.76 | 28.01 | 28.55 | 119,972 | +0.51(+1.80%) |
Mar 18, 2024 | 28.51 | 28.72 | 28.00 | 28.05 | 132,636 | -0.54(-1.87%) |
Mar 15, 2024 | 27.41 | 28.74 | 27.41 | 28.58 | 508,992 | +1.05(+3.82%) |
Mar 14, 2024 | 28.50 | 28.60 | 27.27 | 27.53 | 155,090 | -1.14(-3.98%) |
Mar 13, 2024 | 28.98 | 29.55 | 28.63 | 28.67 | 84,706 | -0.42(-1.43%) |
Mar 12, 2024 | 29.44 | 29.55 | 28.89 | 29.09 | 86,449 | -0.42(-1.41%) |
Mar 11, 2024 | 29.18 | 29.67 | 29.18 | 29.51 | 86,609 | +0.14(+0.47%) |
Mar 08, 2024 | 29.96 | 30.20 | 29.37 | 29.37 | 118,385 | -0.27(-0.90%) |
Mar 07, 2024 | 29.68 | 30.01 | 29.45 | 29.64 | 90,808 | +0.27(+0.91%) |
Mar 06, 2024 | 29.41 | 29.46 | 28.93 | 29.37 | 122,069 | +0.34(+1.16%) |
Mar 05, 2024 | 28.47 | 29.27 | 28.47 | 29.03 | 129,270 | +0.49(+1.70%) |
Mar 04, 2024 | 28.30 | 28.79 | 27.84 | 28.55 | 143,124 | +0.25(+0.88%) |
Mar 01, 2024 | 28.57 | 28.74 | 28.10 | 28.30 | 158,255 | -0.39(-1.35%) |
Feb 29, 2024 | 28.94 | 29.22 | 28.51 | 28.68 | 192,394 | +0.19(+0.66%) |
Feb 28, 2024 | 28.53 | 28.99 | 28.28 | 28.50 | 94,914 | -0.39(-1.34%) |
Feb 27, 2024 | 28.22 | 29.04 | 28.18 | 28.88 | 167,654 | +0.79(+2.82%) |
Feb 26, 2024 | 28.42 | 28.63 | 27.84 | 28.09 | 79,397 | -0.33(-1.15%) |
Feb 23, 2024 | 27.96 | 28.87 | 27.84 | 28.42 | 130,984 | +0.41(+1.45%) |
Feb 22, 2024 | 28.14 | 28.47 | 27.60 | 28.01 | 161,121 | -0.22(-0.77%) |
Feb 21, 2024 | 27.59 | 28.27 | 27.56 | 28.23 | 117,786 | +0.67(+2.45%) |
Feb 20, 2024 | 27.63 | 28.23 | 27.38 | 27.55 | 156,662 | -0.53(-1.87%) |
Feb 16, 2024 | 28.48 | 28.48 | 28.02 | 28.08 | 136,276 | -0.43(-1.50%) |
Feb 15, 2024 | 27.60 | 28.55 | 27.51 | 28.51 | 165,261 | +1.11(+4.05%) |
Feb 14, 2024 | 27.76 | 28.09 | 27.33 | 27.40 | 203,242 | +0.10(+0.36%) |
Feb 13, 2024 | 28.69 | 28.70 | 27.13 | 27.30 | 215,554 | -2.29(-7.74%) |
Feb 12, 2024 | 29.21 | 29.87 | 29.00 | 29.59 | 163,164 | +0.55(+1.91%) |
Feb 09, 2024 | 28.81 | 29.16 | 28.18 | 29.03 | 365,729 | +0.51(+1.77%) |
Feb 08, 2024 | 27.88 | 28.76 | 27.81 | 28.53 | 169,907 | +0.74(+2.68%) |
Feb 07, 2024 | 28.80 | 29.22 | 27.70 | 27.78 | 371,432 | -1.02(-3.54%) |
Feb 06, 2024 | 27.87 | 29.22 | 27.87 | 28.80 | 276,891 | +0.75(+2.69%) |
Feb 05, 2024 | 29.99 | 30.03 | 28.00 | 28.05 | 321,303 | -2.37(-7.79%) |
Feb 02, 2024 | 31.82 | 32.51 | 29.97 | 30.42 | 397,629 | -2.48(-7.53%) |
Feb 01, 2024 | 32.61 | 33.30 | 32.23 | 32.90 | 193,821 | +0.52(+1.61%) |
Jan 31, 2024 | 33.64 | 33.64 | 32.36 | 32.37 | 136,545 | -1.31(-3.89%) |
Jan 30, 2024 | 33.62 | 33.86 | 33.43 | 33.68 | 74,108 | -0.21(-0.61%) |
Jan 29, 2024 | 33.73 | 33.98 | 33.34 | 33.89 | 74,565 | +0.11(+0.32%) |
Jan 26, 2024 | 34.45 | 34.63 | 33.71 | 33.78 | 95,459 | -0.39(-1.15%) |
Jan 25, 2024 | 33.80 | 34.26 | 33.55 | 34.18 | 144,790 | +0.90(+2.69%) |
Jan 24, 2024 | 33.87 | 33.93 | 33.19 | 33.28 | 103,628 | -0.20(-0.59%) |
Jan 23, 2024 | 33.86 | 33.91 | 33.40 | 33.48 | 114,477 | -0.01(-0.03%) |
Jan 22, 2024 | 32.83 | 33.66 | 32.83 | 33.49 | 132,102 | +0.69(+2.10%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.28 | 32.80 | 120,772 | +0.01(+0.03%) |
Jan 18, 2024 | 32.73 | 33.01 | 32.61 | 32.79 | 149,014 | +0.30(+0.91%) |
Jan 17, 2024 | 32.70 | 33.26 | 32.46 | 32.49 | 144,973 | -0.78(-2.34%) |
Jan 16, 2024 | 33.77 | 34.12 | 33.21 | 33.27 | 158,478 | -0.88(-2.56%) |
Jan 12, 2024 | 34.66 | 35.13 | 34.07 | 34.15 | 82,735 | -0.04(-0.12%) |
Jan 11, 2024 | 34.38 | 34.56 | 33.79 | 34.19 | 156,775 | -0.34(-1.00%) |
Jan 10, 2024 | 34.10 | 34.53 | 33.80 | 34.53 | 116,017 | +0.23(+0.66%) |
Jan 09, 2024 | 34.34 | 34.41 | 33.94 | 34.30 | 92,489 | -0.41(-1.19%) |
Jan 08, 2024 | 34.23 | 34.83 | 33.82 | 34.72 | 152,483 | +0.24(+0.68%) |
Jan 05, 2024 | 34.10 | 34.88 | 34.10 | 34.48 | 211,997 | +0.04(+0.11%) |
Jan 04, 2024 | 34.97 | 35.08 | 34.34 | 34.44 | 124,193 | -0.35(-1.02%) |
Jan 03, 2024 | 36.08 | 36.08 | 34.74 | 34.80 | 225,535 | -1.38(-3.81%) |
Jan 02, 2024 | 35.80 | 36.59 | 35.47 | 36.17 | 156,929 | +0.11(+0.30%) |
Dec 29, 2023 | 37.10 | 37.10 | 36.05 | 36.06 | 186,101 | -1.03(-2.79%) |
Dec 28, 2023 | 37.55 | 37.84 | 37.02 | 37.10 | 103,258 | -0.66(-1.75%) |
Dec 27, 2023 | 37.97 | 38.50 | 37.72 | 37.76 | 102,916 | -0.34(-0.90%) |
Dec 26, 2023 | 37.84 | 38.24 | 37.40 | 38.10 | 75,357 | +0.24(+0.62%) |
Dec 22, 2023 | 37.47 | 38.27 | 37.42 | 37.87 | 139,939 | +0.81(+2.18%) |
Dec 21, 2023 | 36.59 | 37.34 | 35.93 | 37.06 | 267,317 | +0.78(+2.14%) |
Dec 20, 2023 | 37.15 | 37.49 | 36.04 | 36.28 | 319,463 | -0.81(-2.18%) |
Dec 19, 2023 | 36.04 | 37.16 | 36.04 | 37.09 | 131,822 | +1.35(+3.77%) |
Dec 18, 2023 | 35.36 | 36.01 | 34.96 | 35.74 | 138,484 | +0.72(+2.05%) |
Dec 15, 2023 | 35.09 | 35.43 | 34.78 | 35.02 | 826,982 | +0.21(+0.59%) |
Dec 14, 2023 | 35.23 | 35.60 | 34.72 | 34.82 | 179,279 | +0.17(+0.48%) |
Dec 13, 2023 | 33.93 | 34.72 | 33.25 | 34.65 | 307,974 | +0.68(+2.00%) |
Dec 12, 2023 | 33.89 | 34.23 | 33.63 | 33.97 | 160,623 | +0.24(+0.70%) |
Dec 11, 2023 | 34.07 | 34.24 | 33.39 | 33.73 | 181,959 | -0.20(-0.58%) |
Dec 08, 2023 | 33.72 | 34.25 | 33.66 | 33.93 | 139,174 | -0.08(-0.23%) |
Dec 07, 2023 | 34.12 | 34.65 | 33.84 | 34.01 | 115,538 | -0.09(-0.26%) |
Dec 06, 2023 | 33.97 | 34.83 | 33.97 | 34.10 | 104,745 | +0.18(+0.52%) |
Dec 05, 2023 | 34.44 | 34.77 | 33.81 | 33.92 | 106,403 | -0.85(-2.43%) |
Dec 04, 2023 | 34.17 | 34.78 | 33.93 | 34.77 | 137,872 | +0.45(+1.32%) |
Dec 01, 2023 | 33.64 | 34.39 | 33.33 | 34.31 | 229,212 | +0.71(+2.11%) |
Nov 30, 2023 | 33.76 | 34.30 | 33.21 | 33.60 | 207,684 | +0.13(+0.38%) |
Nov 29, 2023 | 34.06 | 34.26 | 33.39 | 33.48 | 168,534 | -0.49(-1.45%) |
Nov 28, 2023 | 34.31 | 34.45 | 33.97 | 33.97 | 150,961 | -0.46(-1.34%) |
Nov 27, 2023 | 33.88 | 34.50 | 33.66 | 34.43 | 141,224 | +0.65(+1.92%) |
Nov 24, 2023 | 34.15 | 34.20 | 33.68 | 33.78 | 50,689 | -0.29(-0.84%) |
Nov 22, 2023 | 34.22 | 34.57 | 33.36 | 34.07 | 132,139 | -0.12(-0.34%) |
Nov 21, 2023 | 34.89 | 35.07 | 34.13 | 34.18 | 97,770 | -0.80(-2.29%) |
Nov 20, 2023 | 35.73 | 36.05 | 34.70 | 34.99 | 153,389 | -0.89(-2.48%) |
Nov 17, 2023 | 38.03 | 38.03 | 33.84 | 35.88 | 251,453 | -1.44(-3.85%) |
Nov 16, 2023 | 37.48 | 37.48 | 36.93 | 37.31 | 87,153 | +0.10(+0.26%) |
Nov 15, 2023 | 37.91 | 38.11 | 37.11 | 37.21 | 130,589 | -0.93(-2.43%) |
Nov 14, 2023 | 37.21 | 38.17 | 37.05 | 38.14 | 132,799 | +1.86(+5.12%) |
Nov 13, 2023 | 36.14 | 36.53 | 36.02 | 36.29 | 83,952 | -0.15(-0.40%) |
Nov 10, 2023 | 35.32 | 36.58 | 35.14 | 36.43 | 112,286 | +1.11(+3.15%) |
Nov 09, 2023 | 35.58 | 35.81 | 35.13 | 35.32 | 90,139 | -0.04(-0.11%) |
Nov 08, 2023 | 35.28 | 35.57 | 35.03 | 35.36 | 98,142 | +0.13(+0.36%) |
Nov 07, 2023 | 35.30 | 35.71 | 34.88 | 35.23 | 97,008 | -0.23(-0.66%) |
Nov 06, 2023 | 35.33 | 35.46 | 34.92 | 35.46 | 146,782 | +0.06(+0.17%) |
Nov 03, 2023 | 35.76 | 35.96 | 35.03 | 35.41 | 216,996 | +0.27(+0.78%) |
Nov 02, 2023 | 34.91 | 35.42 | 34.75 | 35.13 | 194,605 | +0.76(+2.22%) |
Nov 01, 2023 | 34.47 | 34.67 | 33.73 | 34.37 | 140,085 | -0.26(-0.76%) |
Oct 31, 2023 | 34.74 | 35.08 | 34.57 | 34.63 | 120,153 | -0.10(-0.28%) |
Oct 30, 2023 | 34.91 | 35.27 | 34.11 | 34.73 | 224,339 | +0.32(+0.94%) |
Oct 27, 2023 | 34.86 | 35.28 | 34.19 | 34.41 | 133,993 | -0.61(-1.73%) |
Oct 26, 2023 | 35.01 | 35.44 | 34.67 | 35.02 | 142,906 | +0.23(+0.67%) |
Oct 25, 2023 | 35.23 | 35.71 | 34.65 | 34.78 | 148,126 | -0.55(-1.55%) |
Oct 24, 2023 | 35.82 | 36.20 | 35.18 | 35.33 | 146,775 | -0.04(-0.11%) |
Oct 23, 2023 | 36.23 | 37.05 | 35.27 | 35.37 | 117,423 | -1.01(-2.77%) |
Oct 20, 2023 | 36.64 | 36.75 | 36.16 | 36.37 | 153,498 | -0.14(-0.37%) |
Oct 19, 2023 | 37.87 | 38.34 | 36.30 | 36.51 | 105,408 | -1.51(-3.98%) |
Oct 18, 2023 | 38.36 | 38.66 | 37.92 | 38.03 | 94,286 | -0.77(-1.99%) |
Oct 17, 2023 | 38.09 | 39.36 | 38.09 | 38.80 | 91,478 | +0.55(+1.43%) |
Oct 16, 2023 | 38.35 | 38.94 | 38.17 | 38.25 | 72,352 | +0.24(+0.64%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.89 | 38.01 | 76,281 | -0.54(-1.39%) |
Oct 12, 2023 | 39.78 | 39.78 | 37.74 | 38.54 | 75,257 | -1.29(-3.24%) |
Oct 11, 2023 | 39.10 | 39.87 | 38.96 | 39.83 | 80,884 | +0.73(+1.87%) |
Oct 10, 2023 | 38.84 | 39.62 | 38.53 | 39.10 | 115,044 | +0.26(+0.68%) |
Oct 09, 2023 | 38.21 | 38.87 | 38.03 | 38.84 | 64,493 | +0.52(+1.35%) |
Oct 06, 2023 | 37.10 | 39.02 | 37.10 | 38.32 | 228,642 | +1.03(+2.75%) |
Oct 05, 2023 | 36.73 | 37.67 | 36.48 | 37.29 | 120,472 | +0.38(+1.03%) |
Oct 04, 2023 | 36.58 | 37.06 | 35.91 | 36.91 | 109,049 | +0.48(+1.31%) |
Oct 03, 2023 | 37.71 | 37.71 | 36.23 | 36.43 | 78,316 | -1.31(-3.47%) |