Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.94 | 28.94 | 28.12 | 28.23 | 178,368 | -0.87(-2.99%) |
May 21, 2024 | 28.97 | 29.20 | 28.73 | 29.10 | 87,436 | -0.07(-0.24%) |
May 20, 2024 | 28.96 | 29.51 | 28.86 | 29.17 | 81,095 | +0.39(+1.35%) |
May 17, 2024 | 28.48 | 28.87 | 28.43 | 28.78 | 52,990 | +0.10(+0.35%) |
May 16, 2024 | 29.20 | 29.34 | 28.53 | 28.68 | 63,790 | -0.56(-1.91%) |
May 15, 2024 | 28.94 | 29.24 | 28.56 | 29.24 | 68,288 | +0.57(+1.99%) |
May 14, 2024 | 28.97 | 29.28 | 28.28 | 28.67 | 93,677 | +0.22(+0.77%) |
May 13, 2024 | 29.73 | 29.73 | 28.32 | 28.45 | 127,018 | -1.12(-3.78%) |
May 10, 2024 | 30.41 | 30.91 | 29.50 | 29.57 | 84,242 | -0.50(-1.66%) |
May 09, 2024 | 31.38 | 31.97 | 29.00 | 30.07 | 193,999 | -1.10(-3.53%) |
May 08, 2024 | 30.91 | 31.47 | 30.60 | 31.17 | 56,173 | -0.19(-0.61%) |
May 07, 2024 | 30.68 | 31.55 | 29.98 | 31.36 | 73,631 | +0.73(+2.38%) |
May 06, 2024 | 30.46 | 30.83 | 30.17 | 30.63 | 63,955 | +0.44(+1.46%) |
May 03, 2024 | 30.50 | 30.50 | 29.64 | 30.19 | 75,010 | +0.30(+1.00%) |
May 02, 2024 | 29.64 | 29.97 | 29.26 | 29.89 | 42,372 | +0.50(+1.70%) |
May 01, 2024 | 29.40 | 30.12 | 29.16 | 29.39 | 52,057 | +0.03(+0.10%) |
Apr 30, 2024 | 29.67 | 29.91 | 29.32 | 29.36 | 54,047 | -0.65(-2.16%) |
Apr 29, 2024 | 29.99 | 30.44 | 29.93 | 30.01 | 33,796 | +0.08(+0.27%) |
Apr 26, 2024 | 29.32 | 30.24 | 29.22 | 29.93 | 44,447 | +0.62(+2.11%) |
Apr 25, 2024 | 29.61 | 29.82 | 29.27 | 29.31 | 40,985 | -0.74(-2.46%) |
Apr 24, 2024 | 29.78 | 30.36 | 29.65 | 30.05 | 45,235 | +0.15(+0.50%) |
Apr 23, 2024 | 29.89 | 30.49 | 29.47 | 29.90 | 49,284 | +0.14(+0.47%) |
Apr 22, 2024 | 29.69 | 29.93 | 29.21 | 29.76 | 53,070 | +0.16(+0.54%) |
Apr 19, 2024 | 28.92 | 29.65 | 28.92 | 29.60 | 53,307 | +0.53(+1.82%) |
Apr 18, 2024 | 29.27 | 29.88 | 28.93 | 29.07 | 64,366 | -0.10(-0.34%) |
Apr 17, 2024 | 31.15 | 31.22 | 28.97 | 29.17 | 80,864 | -1.67(-5.41%) |
Apr 16, 2024 | 30.32 | 30.96 | 30.04 | 30.84 | 65,503 | -0.22(-0.71%) |
Apr 15, 2024 | 31.90 | 31.90 | 30.85 | 31.06 | 42,085 | -0.53(-1.68%) |
Apr 12, 2024 | 31.86 | 32.33 | 31.15 | 31.59 | 41,770 | -0.51(-1.59%) |
Apr 11, 2024 | 31.83 | 32.23 | 31.29 | 32.10 | 58,450 | +0.42(+1.32%) |
Apr 10, 2024 | 31.90 | 32.17 | 31.21 | 31.68 | 62,289 | -0.86(-2.64%) |
Apr 09, 2024 | 32.87 | 32.93 | 32.41 | 32.54 | 35,205 | -0.24(-0.73%) |
Apr 08, 2024 | 32.87 | 33.06 | 32.44 | 32.78 | 48,972 | +0.02(+0.06%) |
Apr 05, 2024 | 32.78 | 33.16 | 32.54 | 32.76 | 40,860 | -0.33(-1.00%) |
Apr 04, 2024 | 33.86 | 34.14 | 32.69 | 33.09 | 54,141 | -0.31(-0.93%) |
Apr 03, 2024 | 33.41 | 34.19 | 33.19 | 33.40 | 48,039 | -0.18(-0.54%) |
Apr 02, 2024 | 33.87 | 34.16 | 33.48 | 33.58 | 36,114 | -0.82(-2.38%) |
Apr 01, 2024 | 35.81 | 35.81 | 33.79 | 34.39 | 101,679 | -1.25(-3.50%) |
Mar 28, 2024 | 35.90 | 36.29 | 34.96 | 35.64 | 113,127 | -0.11(-0.31%) |
Mar 27, 2024 | 34.17 | 35.88 | 33.97 | 35.75 | 78,960 | +1.84(+5.42%) |
Mar 26, 2024 | 33.90 | 34.37 | 33.89 | 33.91 | 73,992 | +0.23(+0.68%) |
Mar 25, 2024 | 33.66 | 33.85 | 33.18 | 33.69 | 103,854 | +0.30(+0.90%) |
Mar 22, 2024 | 33.43 | 33.98 | 32.81 | 33.39 | 51,268 | -0.13(-0.39%) |
Mar 21, 2024 | 33.62 | 33.85 | 33.25 | 33.52 | 61,842 | -0.05(-0.15%) |
Mar 20, 2024 | 32.22 | 33.76 | 32.07 | 33.57 | 39,029 | +1.12(+3.45%) |
Mar 19, 2024 | 31.94 | 32.82 | 31.79 | 32.45 | 47,161 | +0.36(+1.12%) |
Mar 18, 2024 | 32.91 | 32.91 | 31.92 | 32.09 | 62,264 | -0.78(-2.37%) |
Mar 15, 2024 | 31.48 | 32.94 | 31.48 | 32.87 | 90,750 | +1.06(+3.33%) |
Mar 14, 2024 | 32.02 | 32.22 | 31.32 | 31.81 | 45,214 | -0.44(-1.36%) |
Mar 13, 2024 | 32.32 | 33.15 | 31.91 | 32.25 | 64,733 | -0.31(-0.95%) |
Mar 12, 2024 | 32.66 | 33.00 | 32.06 | 32.56 | 61,672 | -0.24(-0.73%) |
Mar 11, 2024 | 32.98 | 33.16 | 31.95 | 32.80 | 78,832 | -0.24(-0.73%) |
Mar 08, 2024 | 34.08 | 34.64 | 32.87 | 33.04 | 109,125 | -0.45(-1.34%) |
Mar 07, 2024 | 35.53 | 35.53 | 32.67 | 33.48 | 104,601 | -2.62(-7.27%) |
Mar 06, 2024 | 34.93 | 36.11 | 33.23 | 36.11 | 337,739 | +6.17(+20.60%) |
Mar 05, 2024 | 29.94 | 30.44 | 29.72 | 29.94 | 248,533 | -0.01(-0.03%) |
Mar 04, 2024 | 29.01 | 30.26 | 28.97 | 29.95 | 90,912 | +0.94(+3.23%) |
Mar 01, 2024 | 28.31 | 29.06 | 27.85 | 29.01 | 59,366 | +0.65(+2.29%) |
Feb 29, 2024 | 28.44 | 28.44 | 27.87 | 28.36 | 48,021 | +0.56(+2.01%) |
Feb 28, 2024 | 28.23 | 28.64 | 27.74 | 27.81 | 29,861 | -0.89(-3.10%) |
Feb 27, 2024 | 28.79 | 29.33 | 28.44 | 28.69 | 44,713 | +0.33(+1.16%) |
Feb 26, 2024 | 27.84 | 28.41 | 27.53 | 28.36 | 49,303 | +0.16(+0.57%) |
Feb 23, 2024 | 27.86 | 28.84 | 27.48 | 28.20 | 41,578 | +0.21(+0.75%) |
Feb 22, 2024 | 28.22 | 28.49 | 27.76 | 28.00 | 31,633 | -0.29(-1.02%) |
Feb 21, 2024 | 28.81 | 28.81 | 28.16 | 28.28 | 31,556 | -0.73(-2.51%) |
Feb 20, 2024 | 28.13 | 29.18 | 27.74 | 29.01 | 41,028 | +0.69(+2.43%) |
Feb 16, 2024 | 29.21 | 29.52 | 28.21 | 28.32 | 71,810 | -1.04(-3.54%) |
Feb 15, 2024 | 27.98 | 29.36 | 27.84 | 29.36 | 72,782 | +1.54(+5.52%) |
Feb 14, 2024 | 27.52 | 29.79 | 26.98 | 27.83 | 39,687 | +0.87(+3.22%) |
Feb 13, 2024 | 27.98 | 28.19 | 26.91 | 26.96 | 45,414 | -2.21(-7.56%) |
Feb 12, 2024 | 28.53 | 29.54 | 28.52 | 29.16 | 68,453 | +0.62(+2.17%) |
Feb 09, 2024 | 28.48 | 28.85 | 28.24 | 28.54 | 38,078 | +0.35(+1.24%) |
Feb 08, 2024 | 27.94 | 28.49 | 27.71 | 28.19 | 120,568 | +0.24(+0.86%) |
Feb 07, 2024 | 28.17 | 28.45 | 27.88 | 27.95 | 127,883 | -0.22(-0.78%) |
Feb 06, 2024 | 27.53 | 28.18 | 27.43 | 28.17 | 27,615 | +0.58(+2.10%) |
Feb 05, 2024 | 28.10 | 28.16 | 27.46 | 27.60 | 25,779 | -0.99(-3.46%) |
Feb 02, 2024 | 28.54 | 28.92 | 27.91 | 28.58 | 18,715 | -0.36(-1.24%) |
Feb 01, 2024 | 28.84 | 29.32 | 28.04 | 28.94 | 46,011 | +1.14(+4.09%) |
Jan 31, 2024 | 29.06 | 29.19 | 27.81 | 27.81 | 29,726 | -1.08(-3.73%) |
Jan 30, 2024 | 29.11 | 29.19 | 28.79 | 28.88 | 19,430 | -0.53(-1.80%) |
Jan 29, 2024 | 28.78 | 29.44 | 28.10 | 29.41 | 23,728 | +0.79(+2.75%) |
Jan 26, 2024 | 29.13 | 29.35 | 28.62 | 28.62 | 47,719 | -0.28(-0.97%) |
Jan 25, 2024 | 27.94 | 28.91 | 27.72 | 28.90 | 77,355 | +1.42(+5.16%) |
Jan 24, 2024 | 28.41 | 28.41 | 27.46 | 27.49 | 29,255 | -0.66(-2.34%) |
Jan 23, 2024 | 28.65 | 28.94 | 27.85 | 28.14 | 23,977 | -0.04(-0.14%) |
Jan 22, 2024 | 28.12 | 28.63 | 27.89 | 28.18 | 59,013 | +0.32(+1.15%) |
Jan 19, 2024 | 27.98 | 27.98 | 27.28 | 27.87 | 27,520 | +0.12(+0.43%) |
Jan 18, 2024 | 28.14 | 28.31 | 27.59 | 27.75 | 33,798 | -0.20(-0.71%) |
Jan 17, 2024 | 27.71 | 28.01 | 27.52 | 27.95 | 27,634 | -0.12(-0.43%) |
Jan 16, 2024 | 28.20 | 28.22 | 27.51 | 28.06 | 42,135 | -0.27(-0.95%) |
Jan 12, 2024 | 28.65 | 29.51 | 28.28 | 28.33 | 33,026 | +0.28(+1.00%) |
Jan 11, 2024 | 28.32 | 28.40 | 27.89 | 28.05 | 26,377 | -0.24(-0.85%) |
Jan 10, 2024 | 28.05 | 28.35 | 27.85 | 28.29 | 36,111 | +0.13(+0.46%) |
Jan 09, 2024 | 28.05 | 28.37 | 27.90 | 28.16 | 22,173 | -0.38(-1.33%) |
Jan 08, 2024 | 28.26 | 29.19 | 28.09 | 28.54 | 24,546 | +0.43(+1.53%) |
Jan 05, 2024 | 28.36 | 28.77 | 28.01 | 28.11 | 37,303 | -0.26(-0.91%) |
Jan 04, 2024 | 28.56 | 29.45 | 28.17 | 28.37 | 37,229 | -0.11(-0.39%) |
Jan 03, 2024 | 29.37 | 29.37 | 28.42 | 28.48 | 31,567 | -1.01(-3.42%) |
Jan 02, 2024 | 29.97 | 30.10 | 29.32 | 29.49 | 47,614 | -0.66(-2.18%) |
Dec 29, 2023 | 30.84 | 30.84 | 30.15 | 30.15 | 32,942 | -0.59(-1.92%) |
Dec 28, 2023 | 30.69 | 31.06 | 30.54 | 30.74 | 44,158 | -0.17(-0.55%) |
Dec 27, 2023 | 31.13 | 31.13 | 30.72 | 30.91 | 20,778 | -0.06(-0.19%) |
Dec 26, 2023 | 30.48 | 31.17 | 30.48 | 30.97 | 36,312 | +0.31(+1.01%) |
Dec 22, 2023 | 30.75 | 31.23 | 30.34 | 30.66 | 33,784 | +0.24(+0.79%) |
Dec 21, 2023 | 30.50 | 30.97 | 30.14 | 30.42 | 55,622 | +0.09(+0.30%) |
Dec 20, 2023 | 30.48 | 31.36 | 30.28 | 30.33 | 48,305 | -0.03(-0.10%) |
Dec 19, 2023 | 30.44 | 30.86 | 29.98 | 30.36 | 79,944 | +0.36(+1.20%) |
Dec 18, 2023 | 31.30 | 31.30 | 29.89 | 30.00 | 61,597 | -1.15(-3.68%) |
Dec 15, 2023 | 31.27 | 32.07 | 30.95 | 31.15 | 209,762 | +0.12(+0.39%) |
Dec 14, 2023 | 29.42 | 31.20 | 29.42 | 31.03 | 113,980 | +2.09(+7.21%) |
Dec 13, 2023 | 27.72 | 29.00 | 27.04 | 28.94 | 85,668 | +1.39(+5.03%) |
Dec 12, 2023 | 27.47 | 27.58 | 26.95 | 27.56 | 47,361 | +0.25(+0.91%) |
Dec 11, 2023 | 27.84 | 27.90 | 27.11 | 27.31 | 54,331 | -0.56(-2.01%) |
Dec 08, 2023 | 27.67 | 28.13 | 27.09 | 27.87 | 31,778 | +0.30(+1.09%) |
Dec 07, 2023 | 28.15 | 28.46 | 27.43 | 27.57 | 31,780 | -0.58(-2.06%) |
Dec 06, 2023 | 28.25 | 28.43 | 27.81 | 28.14 | 76,371 | -0.01(-0.04%) |
Dec 05, 2023 | 27.55 | 28.24 | 27.08 | 28.15 | 97,709 | +0.63(+2.28%) |
Dec 04, 2023 | 26.92 | 27.53 | 26.92 | 27.53 | 37,449 | +0.63(+2.34%) |
Dec 01, 2023 | 25.96 | 26.96 | 25.96 | 26.90 | 47,837 | +0.87(+3.34%) |
Nov 30, 2023 | 26.03 | 26.28 | 25.72 | 26.03 | 41,712 | +0.06(+0.23%) |
Nov 29, 2023 | 25.52 | 26.10 | 25.52 | 25.97 | 58,319 | +0.83(+3.29%) |
Nov 28, 2023 | 26.13 | 26.24 | 25.07 | 25.14 | 48,449 | -0.91(-3.49%) |
Nov 27, 2023 | 26.73 | 26.73 | 26.05 | 26.05 | 33,704 | -0.72(-2.68%) |
Nov 24, 2023 | 26.39 | 26.90 | 26.18 | 26.77 | 13,332 | +0.46(+1.75%) |
Nov 22, 2023 | 26.55 | 26.55 | 26.20 | 26.31 | 60,767 | +0.16(+0.61%) |
Nov 21, 2023 | 25.93 | 26.59 | 25.83 | 26.15 | 146,998 | -0.33(-1.24%) |
Nov 20, 2023 | 26.44 | 26.70 | 26.23 | 26.48 | 61,678 | +0.04(+0.15%) |
Nov 17, 2023 | 26.45 | 26.61 | 25.85 | 26.44 | 67,435 | +0.37(+1.42%) |
Nov 16, 2023 | 27.17 | 27.17 | 25.93 | 26.07 | 70,425 | -0.86(-3.19%) |
Nov 15, 2023 | 27.65 | 27.79 | 26.93 | 26.93 | 59,342 | -0.59(-2.14%) |
Nov 14, 2023 | 26.88 | 27.71 | 26.73 | 27.52 | 58,743 | +1.62(+6.28%) |
Nov 13, 2023 | 25.72 | 26.13 | 25.44 | 25.89 | 44,068 | +0.07(+0.27%) |
Nov 10, 2023 | 26.05 | 26.05 | 25.50 | 25.82 | 45,577 | +0.16(+0.62%) |
Nov 09, 2023 | 26.00 | 26.32 | 25.39 | 25.66 | 114,579 | -0.25(-0.96%) |
Nov 08, 2023 | 26.46 | 26.61 | 25.83 | 25.91 | 43,830 | -0.41(-1.55%) |
Nov 07, 2023 | 26.20 | 26.59 | 26.09 | 26.32 | 48,269 | +0.23(+0.88%) |
Nov 06, 2023 | 26.25 | 26.47 | 25.82 | 26.09 | 63,611 | -0.02(-0.08%) |
Nov 03, 2023 | 26.21 | 26.42 | 25.23 | 26.11 | 82,129 | +0.70(+2.75%) |
Nov 02, 2023 | 28.02 | 28.02 | 25.35 | 25.41 | 98,272 | -2.87(-10.15%) |
Nov 01, 2023 | 27.18 | 28.72 | 27.18 | 28.28 | 50,600 | +0.77(+2.79%) |
Oct 31, 2023 | 27.86 | 27.87 | 27.49 | 27.52 | 31,308 | -0.05(-0.18%) |
Oct 30, 2023 | 27.69 | 27.79 | 27.28 | 27.57 | 33,862 | +0.03(+0.11%) |
Oct 27, 2023 | 27.38 | 27.70 | 27.17 | 27.54 | 41,389 | +0.09(+0.33%) |
Oct 26, 2023 | 27.57 | 27.79 | 27.14 | 27.45 | 52,118 | +0.08(+0.29%) |
Oct 25, 2023 | 27.43 | 27.62 | 26.92 | 27.37 | 41,430 | -0.44(-1.58%) |
Oct 24, 2023 | 27.77 | 27.87 | 27.36 | 27.80 | 26,712 | +0.56(+2.05%) |
Oct 23, 2023 | 27.98 | 28.11 | 27.15 | 27.25 | 31,912 | -0.92(-3.26%) |
Oct 20, 2023 | 28.47 | 28.47 | 28.01 | 28.16 | 34,286 | -0.34(-1.19%) |
Oct 19, 2023 | 28.79 | 29.52 | 28.36 | 28.50 | 38,002 | -0.26(-0.90%) |
Oct 18, 2023 | 29.37 | 29.94 | 28.69 | 28.76 | 33,450 | -1.02(-3.41%) |
Oct 17, 2023 | 29.41 | 30.43 | 28.75 | 29.78 | 38,214 | +0.65(+2.22%) |
Oct 16, 2023 | 28.95 | 29.26 | 28.17 | 29.13 | 52,407 | +0.63(+2.20%) |
Oct 13, 2023 | 29.74 | 29.91 | 28.25 | 28.50 | 58,211 | -1.13(-3.80%) |
Oct 12, 2023 | 30.35 | 30.64 | 29.27 | 29.63 | 24,636 | -0.55(-1.82%) |
Oct 11, 2023 | 30.63 | 30.63 | 30.13 | 30.18 | 24,966 | -0.17(-0.56%) |
Oct 10, 2023 | 30.23 | 30.90 | 30.13 | 30.35 | 33,411 | +0.33(+1.10%) |
Oct 09, 2023 | 30.08 | 30.37 | 29.83 | 30.02 | 21,400 | -0.15(-0.50%) |
Oct 06, 2023 | 29.72 | 30.18 | 29.56 | 30.17 | 19,358 | +0.69(+2.33%) |
Oct 05, 2023 | 29.83 | 29.90 | 29.30 | 29.48 | 31,594 | -0.29(-0.97%) |
Oct 04, 2023 | 29.69 | 29.93 | 29.07 | 29.77 | 22,030 | -0.02(-0.07%) |
Oct 03, 2023 | 30.19 | 30.19 | 29.50 | 29.79 | 33,915 | -0.66(-2.16%) |
Oct 02, 2023 | 31.41 | 31.41 | 30.34 | 30.45 | 30,480 | -0.38(-1.23%) |
Sep 29, 2023 | 31.29 | 32.40 | 30.46 | 30.83 | 44,540 | -0.35(-1.12%) |
Sep 28, 2023 | 30.87 | 31.36 | 30.70 | 31.17 | 21,638 | +0.23(+0.74%) |
Sep 27, 2023 | 30.64 | 31.11 | 30.59 | 30.95 | 23,122 | +0.75(+2.48%) |
Sep 26, 2023 | 29.92 | 31.10 | 29.92 | 30.20 | 29,260 | -0.43(-1.40%) |
Sep 25, 2023 | 30.40 | 30.75 | 30.53 | 30.63 | 22,302 | +0.22(+0.72%) |
Sep 22, 2023 | 30.29 | 30.65 | 30.29 | 30.41 | 25,698 | +0.04(+0.13%) |
Sep 21, 2023 | 29.95 | 30.68 | 29.95 | 30.37 | 28,610 | -0.23(-0.75%) |
Sep 20, 2023 | 32.09 | 32.09 | 30.60 | 30.60 | 25,711 | -0.56(-1.79%) |
Sep 19, 2023 | 31.43 | 31.90 | 31.08 | 31.15 | 28,986 | -0.36(-1.14%) |
Sep 18, 2023 | 31.49 | 32.23 | 31.05 | 31.51 | 25,659 | +0.17(+0.54%) |
Sep 15, 2023 | 32.30 | 32.76 | 31.05 | 31.34 | 182,636 | -1.03(-3.17%) |
Sep 14, 2023 | 31.30 | 32.41 | 31.21 | 32.37 | 44,264 | +1.39(+4.47%) |
Sep 13, 2023 | 31.47 | 31.85 | 30.87 | 30.99 | 28,616 | -0.53(-1.68%) |
Sep 12, 2023 | 31.40 | 32.14 | 31.15 | 31.51 | 33,413 | -0.04(-0.13%) |
Sep 11, 2023 | 32.56 | 31.55 | 47,713 | -2.32(-6.86%) | ||
Sep 06, 2023 | 33.88 | 0 | -0.05(-0.15%) | |||
Sep 05, 2023 | 35.58 | 35.79 | 33.61 | 33.93 | 57,439 | -1.79(-5.02%) |
Sep 01, 2023 | 34.07 | 36.10 | 34.07 | 35.72 | 70,289 | +1.79(+5.29%) |
Aug 31, 2023 | 34.01 | 34.32 | 33.70 | 33.93 | 43,716 | -0.10(-0.29%) |
Aug 30, 2023 | 33.65 | 34.28 | 32.95 | 34.03 | 43,594 | +0.20(+0.59%) |
Aug 29, 2023 | 33.25 | 34.28 | 32.52 | 33.83 | 39,689 | +0.46(+1.37%) |
Aug 28, 2023 | 33.31 | 34.09 | 32.42 | 33.37 | 67,250 | +0.33(+1.00%) |
Aug 25, 2023 | 32.66 | 33.14 | 32.13 | 33.04 | 59,223 | +0.37(+1.13%) |
Aug 24, 2023 | 33.41 | 33.93 | 32.58 | 32.67 | 86,783 | -0.98(-2.90%) |