Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.14 | 26.16 | 24.90 | 25.53 | 2,027,392 | +0.35(+1.39%) |
May 16, 2024 | 25.34 | 25.48 | 24.86 | 25.18 | 2,216,820 | -0.11(-0.43%) |
May 15, 2024 | 25.59 | 25.59 | 24.30 | 25.29 | 2,793,208 | +0.45(+1.81%) |
May 14, 2024 | 24.43 | 25.97 | 24.43 | 24.84 | 5,873,360 | +1.13(+4.77%) |
May 13, 2024 | 24.26 | 25.22 | 23.71 | 23.71 | 4,523,081 | -0.41(-1.70%) |
May 10, 2024 | 25.42 | 25.42 | 23.87 | 24.12 | 2,497,804 | -0.99(-3.94%) |
May 09, 2024 | 24.38 | 25.18 | 23.98 | 25.11 | 2,177,695 | +0.74(+3.04%) |
May 08, 2024 | 23.83 | 24.47 | 23.38 | 24.37 | 2,688,468 | +0.12(+0.49%) |
May 07, 2024 | 26.22 | 26.25 | 24.20 | 24.25 | 3,220,986 | -1.69(-6.52%) |
May 06, 2024 | 25.70 | 26.28 | 25.18 | 25.94 | 3,878,695 | +0.61(+2.41%) |
May 03, 2024 | 24.53 | 25.68 | 24.22 | 25.33 | 5,927,784 | +1.77(+7.51%) |
May 02, 2024 | 23.20 | 24.06 | 20.63 | 23.56 | 18,412,726 | -2.55(-9.77%) |
May 01, 2024 | 26.54 | 27.74 | 25.89 | 26.11 | 4,463,696 | -0.92(-3.40%) |
Apr 30, 2024 | 27.50 | 28.22 | 27.00 | 27.03 | 4,936,416 | -0.82(-2.94%) |
Apr 29, 2024 | 26.29 | 27.92 | 26.26 | 27.85 | 4,718,179 | +1.60(+6.10%) |
Apr 26, 2024 | 24.85 | 26.49 | 24.41 | 26.25 | 3,997,818 | +1.38(+5.55%) |
Apr 25, 2024 | 24.35 | 25.02 | 23.77 | 24.87 | 3,283,331 | +0.39(+1.59%) |
Apr 24, 2024 | 23.62 | 24.63 | 23.32 | 24.48 | 5,259,284 | +1.91(+8.46%) |
Apr 23, 2024 | 23.64 | 24.80 | 22.53 | 22.57 | 7,000,249 | -1.37(-5.72%) |
Apr 22, 2024 | 22.35 | 25.33 | 21.85 | 23.94 | 14,572,071 | +1.76(+7.94%) |
Apr 19, 2024 | 23.44 | 23.71 | 22.16 | 22.18 | 5,955,129 | -1.54(-6.49%) |
Apr 18, 2024 | 25.10 | 25.10 | 23.69 | 23.72 | 4,787,916 | -1.52(-6.02%) |
Apr 17, 2024 | 25.59 | 26.23 | 25.16 | 25.24 | 3,724,278 | -0.20(-0.79%) |
Apr 16, 2024 | 25.45 | 25.57 | 24.56 | 25.44 | 5,737,581 | -0.11(-0.43%) |
Apr 15, 2024 | 26.50 | 26.80 | 25.17 | 25.55 | 3,624,805 | -0.70(-2.67%) |
Apr 12, 2024 | 27.08 | 27.17 | 25.95 | 26.25 | 4,256,109 | -1.61(-5.78%) |
Apr 11, 2024 | 27.27 | 28.09 | 26.51 | 27.86 | 2,986,804 | +0.46(+1.68%) |
Apr 10, 2024 | 27.71 | 27.77 | 26.87 | 27.40 | 3,498,942 | -1.50(-5.19%) |
Apr 09, 2024 | 27.03 | 28.90 | 26.97 | 28.90 | 4,568,344 | +2.06(+7.68%) |
Apr 08, 2024 | 26.80 | 27.24 | 26.40 | 26.84 | 2,564,068 | +0.53(+2.01%) |
Apr 05, 2024 | 26.54 | 26.86 | 25.83 | 26.31 | 2,997,921 | -0.76(-2.81%) |
Apr 04, 2024 | 27.55 | 28.61 | 26.94 | 27.07 | 3,504,491 | +0.05(+0.19%) |
Apr 03, 2024 | 26.58 | 27.09 | 25.96 | 27.02 | 4,275,749 | -0.73(-2.63%) |
Apr 02, 2024 | 29.29 | 29.29 | 27.64 | 27.75 | 3,830,964 | -2.15(-7.19%) |
Apr 01, 2024 | 29.75 | 30.67 | 29.55 | 29.90 | 3,102,535 | +0.40(+1.36%) |
Mar 28, 2024 | 28.63 | 29.91 | 29.38 | 29.50 | 3,419,241 | +0.92(+3.22%) |
Mar 27, 2024 | 27.27 | 28.88 | 27.23 | 28.58 | 3,326,834 | +1.65(+6.13%) |
Mar 26, 2024 | 27.89 | 27.96 | 26.88 | 26.93 | 2,467,276 | -0.53(-1.93%) |
Mar 25, 2024 | 27.02 | 27.84 | 26.95 | 27.46 | 1,907,937 | +0.16(+0.59%) |
Mar 22, 2024 | 27.55 | 27.84 | 26.62 | 27.30 | 2,946,936 | -0.68(-2.43%) |
Mar 21, 2024 | 27.75 | 30.16 | 27.52 | 27.98 | 7,296,199 | +0.74(+2.72%) |
Mar 20, 2024 | 24.92 | 27.30 | 24.48 | 27.24 | 4,773,832 | +2.42(+9.75%) |
Mar 19, 2024 | 24.51 | 25.02 | 24.12 | 24.82 | 4,781,789 | -0.23(-0.92%) |
Mar 18, 2024 | 26.01 | 26.02 | 24.73 | 25.05 | 4,201,583 | -1.03(-3.95%) |
Mar 15, 2024 | 25.55 | 26.43 | 25.45 | 26.08 | 4,753,259 | +0.05(+0.19%) |
Mar 14, 2024 | 27.35 | 27.75 | 25.63 | 26.03 | 5,424,949 | -1.54(-5.59%) |
Mar 13, 2024 | 28.36 | 29.22 | 27.47 | 27.57 | 3,095,356 | -1.39(-4.80%) |
Mar 12, 2024 | 28.55 | 29.50 | 27.44 | 28.96 | 4,030,072 | +0.89(+3.17%) |
Mar 11, 2024 | 27.75 | 28.98 | 27.41 | 28.07 | 3,161,120 | +0.09(+0.32%) |
Mar 08, 2024 | 29.34 | 30.14 | 27.97 | 27.98 | 4,993,822 | -1.05(-3.62%) |
Mar 07, 2024 | 27.80 | 29.39 | 27.77 | 29.03 | 5,290,484 | +1.32(+4.76%) |
Mar 06, 2024 | 27.01 | 28.62 | 26.77 | 27.71 | 4,395,177 | +1.25(+4.72%) |
Mar 05, 2024 | 26.96 | 27.37 | 26.10 | 26.46 | 3,694,615 | -1.00(-3.64%) |
Mar 04, 2024 | 28.34 | 28.64 | 26.40 | 27.46 | 4,193,722 | -0.97(-3.41%) |
Mar 01, 2024 | 26.17 | 29.23 | 25.80 | 28.43 | 8,137,026 | +2.41(+9.26%) |
Feb 29, 2024 | 26.01 | 26.94 | 25.61 | 26.02 | 4,755,616 | +0.47(+1.84%) |
Feb 28, 2024 | 25.39 | 26.13 | 25.06 | 25.55 | 2,556,695 | -0.42(-1.62%) |
Feb 27, 2024 | 26.23 | 26.24 | 25.21 | 25.97 | 3,574,767 | +0.40(+1.56%) |
Feb 26, 2024 | 23.72 | 25.75 | 23.54 | 25.57 | 5,225,257 | +1.80(+7.57%) |
Feb 23, 2024 | 25.04 | 25.21 | 23.70 | 23.77 | 5,043,600 | -1.51(-5.97%) |
Feb 22, 2024 | 26.51 | 26.51 | 25.24 | 25.28 | 3,159,027 | -0.17(-0.67%) |
Feb 21, 2024 | 25.10 | 25.52 | 24.77 | 25.45 | 3,474,745 | +0.15(+0.59%) |
Feb 20, 2024 | 26.64 | 26.64 | 25.24 | 25.30 | 5,843,668 | -1.59(-5.91%) |
Feb 16, 2024 | 27.51 | 27.90 | 26.73 | 26.89 | 3,869,066 | -1.13(-4.03%) |
Feb 15, 2024 | 28.87 | 29.05 | 27.92 | 28.02 | 3,715,053 | -0.54(-1.89%) |
Feb 14, 2024 | 28.53 | 28.97 | 28.27 | 28.56 | 4,463,920 | +0.77(+2.77%) |
Feb 13, 2024 | 28.11 | 28.99 | 27.27 | 27.79 | 6,879,592 | -1.97(-6.62%) |
Feb 12, 2024 | 28.95 | 30.87 | 28.86 | 29.76 | 3,588,026 | +0.74(+2.55%) |
Feb 09, 2024 | 28.65 | 30.12 | 28.65 | 29.02 | 4,146,216 | +0.64(+2.26%) |
Feb 08, 2024 | 26.55 | 28.97 | 26.45 | 28.38 | 5,855,665 | +1.83(+6.89%) |
Feb 07, 2024 | 26.95 | 27.29 | 25.89 | 26.55 | 3,861,502 | -0.15(-0.56%) |
Feb 06, 2024 | 25.87 | 27.03 | 25.67 | 26.70 | 6,388,478 | +1.42(+5.62%) |
Feb 05, 2024 | 26.70 | 26.73 | 24.97 | 25.28 | 6,525,369 | -1.23(-4.64%) |
Feb 02, 2024 | 28.07 | 28.20 | 25.43 | 26.51 | 17,456,168 | -1.61(-5.73%) |
Feb 01, 2024 | 30.41 | 31.51 | 28.11 | 28.12 | 15,779,516 | -4.43(-13.61%) |
Jan 31, 2024 | 33.76 | 34.63 | 32.37 | 32.55 | 5,726,450 | -1.40(-4.12%) |
Jan 30, 2024 | 34.62 | 35.28 | 33.95 | 33.95 | 3,643,277 | -1.37(-3.88%) |
Jan 29, 2024 | 34.19 | 35.41 | 33.64 | 35.32 | 2,163,320 | +1.23(+3.61%) |
Jan 26, 2024 | 34.18 | 35.26 | 33.96 | 34.09 | 2,947,269 | -0.14(-0.41%) |
Jan 25, 2024 | 35.84 | 35.84 | 33.58 | 34.23 | 4,573,109 | -1.69(-4.70%) |
Jan 24, 2024 | 37.00 | 37.24 | 35.10 | 35.92 | 3,851,278 | -0.67(-1.83%) |
Jan 23, 2024 | 36.37 | 37.29 | 35.45 | 36.59 | 5,379,524 | +1.92(+5.54%) |
Jan 22, 2024 | 33.59 | 35.22 | 33.32 | 34.67 | 4,740,616 | +2.28(+7.04%) |
Jan 19, 2024 | 32.33 | 32.46 | 30.69 | 32.39 | 3,559,939 | +0.49(+1.54%) |
Jan 18, 2024 | 32.52 | 32.52 | 31.00 | 31.90 | 4,936,004 | +0.41(+1.30%) |
Jan 17, 2024 | 31.76 | 31.86 | 30.32 | 31.49 | 6,467,800 | -1.24(-3.79%) |
Jan 16, 2024 | 33.17 | 33.64 | 32.25 | 32.73 | 4,458,943 | -1.13(-3.34%) |
Jan 12, 2024 | 34.59 | 35.43 | 33.38 | 33.86 | 3,065,688 | -0.66(-1.91%) |
Jan 11, 2024 | 36.00 | 36.92 | 34.39 | 34.52 | 3,939,237 | -1.67(-4.61%) |
Jan 10, 2024 | 39.68 | 39.69 | 36.05 | 36.19 | 6,052,405 | -3.84(-9.59%) |
Jan 09, 2024 | 40.90 | 41.89 | 39.97 | 40.03 | 3,635,445 | -1.68(-4.03%) |
Jan 08, 2024 | 40.42 | 42.23 | 40.02 | 41.71 | 3,270,056 | +0.89(+2.18%) |
Jan 05, 2024 | 39.78 | 41.47 | 38.81 | 40.82 | 5,473,921 | +1.24(+3.13%) |
Jan 04, 2024 | 38.64 | 40.81 | 38.35 | 39.58 | 6,891,032 | -0.98(-2.42%) |
Jan 03, 2024 | 42.12 | 42.41 | 39.94 | 40.56 | 3,277,254 | -2.68(-6.20%) |
Jan 02, 2024 | 43.16 | 44.77 | 42.59 | 43.24 | 3,147,701 | -0.27(-0.62%) |
Dec 29, 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 2,417,911 | -1.96(-4.31%) |
Dec 28, 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 2,326,123 | -1.04(-2.24%) |
Dec 27, 2023 | 47.14 | 47.43 | 45.53 | 46.51 | 2,498,964 | -0.33(-0.70%) |
Dec 26, 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 2,003,903 | +2.41(+5.42%) |
Dec 22, 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 1,615,900 | -0.45(-1.00%) |
Dec 21, 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 2,423,175 | +2.97(+7.09%) |
Dec 20, 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 2,722,097 | -2.98(-6.64%) |
Dec 19, 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 2,017,922 | +1.56(+3.60%) |
Dec 18, 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 2,294,615 | +0.01(+0.02%) |
Dec 15, 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 6,164,764 | -0.93(-2.10%) |
Dec 14, 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 5,932,580 | +3.92(+9.72%) |
Dec 13, 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 6,872,607 | +2.74(+7.29%) |
Dec 12, 2023 | 38.88 | 39.09 | 36.93 | 37.59 | 2,793,497 | -1.95(-4.93%) |
Dec 11, 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 2,894,054 | -0.14(-0.35%) |
Dec 08, 2023 | 39.67 | 40.98 | 39.16 | 39.68 | 2,747,392 | -0.21(-0.53%) |
Dec 07, 2023 | 38.18 | 39.98 | 38.06 | 39.89 | 3,351,524 | +1.64(+4.29%) |
Dec 06, 2023 | 39.30 | 40.16 | 37.85 | 38.25 | 3,439,943 | -0.26(-0.68%) |
Dec 05, 2023 | 39.58 | 39.87 | 37.95 | 38.51 | 2,812,181 | -1.94(-4.80%) |
Dec 04, 2023 | 39.03 | 41.11 | 39.00 | 40.45 | 5,116,753 | +0.77(+1.94%) |
Dec 01, 2023 | 36.61 | 39.78 | 35.33 | 39.68 | 4,881,204 | +2.82(+7.65%) |
Nov 30, 2023 | 36.43 | 37.41 | 35.51 | 36.86 | 10,556,205 | +0.61(+1.68%) |
Nov 29, 2023 | 36.21 | 37.94 | 35.94 | 36.25 | 3,105,834 | +1.24(+3.54%) |
Nov 28, 2023 | 33.35 | 35.78 | 33.00 | 35.01 | 3,264,862 | +1.40(+4.17%) |
Nov 27, 2023 | 34.06 | 34.16 | 32.75 | 33.61 | 2,066,830 | -0.71(-2.07%) |
Nov 24, 2023 | 33.08 | 34.32 | 33.04 | 34.32 | 870,282 | +0.78(+2.33%) |
Nov 22, 2023 | 34.01 | 34.76 | 33.42 | 33.54 | 2,681,439 | -0.06(-0.18%) |
Nov 21, 2023 | 36.06 | 36.06 | 33.59 | 33.60 | 3,422,852 | -3.22(-8.75%) |
Nov 20, 2023 | 36.60 | 37.64 | 35.94 | 36.82 | 2,352,384 | +0.11(+0.30%) |
Nov 17, 2023 | 35.30 | 36.97 | 35.11 | 36.71 | 3,833,583 | +1.84(+5.28%) |
Nov 16, 2023 | 35.41 | 35.90 | 33.80 | 34.87 | 3,742,598 | -1.48(-4.07%) |
Nov 15, 2023 | 33.30 | 38.07 | 33.10 | 36.35 | 5,768,217 | +3.72(+11.40%) |
Nov 14, 2023 | 33.95 | 34.80 | 31.97 | 32.63 | 8,539,551 | +0.35(+1.08%) |
Nov 13, 2023 | 32.08 | 32.53 | 31.27 | 32.28 | 1,426,629 | -0.10(-0.31%) |
Nov 10, 2023 | 31.64 | 32.43 | 30.86 | 32.38 | 2,274,785 | +0.83(+2.63%) |
Nov 09, 2023 | 34.35 | 34.49 | 31.45 | 31.55 | 2,773,565 | -2.87(-8.34%) |
Nov 08, 2023 | 33.40 | 34.57 | 33.21 | 34.42 | 2,160,386 | +0.76(+2.26%) |
Nov 07, 2023 | 33.19 | 33.79 | 32.71 | 33.66 | 1,412,550 | +0.09(+0.27%) |
Nov 06, 2023 | 35.04 | 35.06 | 33.09 | 33.57 | 3,038,909 | -1.25(-3.59%) |
Nov 03, 2023 | 35.43 | 35.94 | 34.36 | 34.82 | 3,067,016 | +0.47(+1.37%) |
Nov 02, 2023 | 34.71 | 35.26 | 33.01 | 34.35 | 3,518,915 | +1.21(+3.65%) |
Nov 01, 2023 | 33.27 | 33.60 | 31.33 | 33.14 | 6,309,094 | -0.70(-2.07%) |
Oct 31, 2023 | 32.90 | 35.50 | 32.07 | 33.84 | 13,571,759 | +6.12(+22.08%) |
Oct 30, 2023 | 27.86 | 28.69 | 27.35 | 27.72 | 7,365,746 | -0.98(-3.41%) |
Oct 27, 2023 | 31.01 | 31.03 | 28.37 | 28.70 | 4,163,776 | -1.94(-6.33%) |
Oct 26, 2023 | 30.93 | 31.57 | 30.06 | 30.64 | 3,006,318 | +0.06(+0.20%) |
Oct 25, 2023 | 31.28 | 31.64 | 30.53 | 30.58 | 3,258,526 | -1.42(-4.44%) |
Oct 24, 2023 | 31.40 | 32.93 | 31.28 | 32.00 | 2,824,226 | +0.81(+2.60%) |
Oct 23, 2023 | 31.32 | 32.53 | 30.89 | 31.19 | 2,908,047 | -0.69(-2.16%) |
Oct 20, 2023 | 33.58 | 34.04 | 31.82 | 31.88 | 3,425,758 | -2.12(-6.24%) |
Oct 19, 2023 | 34.75 | 35.09 | 33.66 | 34.00 | 3,890,552 | -0.28(-0.82%) |
Oct 18, 2023 | 34.78 | 35.05 | 33.92 | 34.28 | 2,618,809 | -1.30(-3.65%) |
Oct 17, 2023 | 33.77 | 35.79 | 33.76 | 35.58 | 3,159,389 | +0.82(+2.36%) |
Oct 16, 2023 | 32.50 | 35.14 | 32.33 | 34.76 | 3,747,485 | +2.23(+6.86%) |
Oct 13, 2023 | 34.13 | 34.13 | 32.29 | 32.53 | 2,194,080 | -0.75(-2.25%) |
Oct 12, 2023 | 33.62 | 33.71 | 32.59 | 33.28 | 2,810,980 | -0.42(-1.25%) |
Oct 11, 2023 | 33.46 | 34.23 | 33.11 | 33.70 | 3,814,613 | +0.45(+1.35%) |
Oct 10, 2023 | 32.85 | 34.19 | 32.33 | 33.25 | 6,345,464 | +1.92(+6.13%) |
Oct 09, 2023 | 32.51 | 33.16 | 30.88 | 31.33 | 4,154,686 | -1.82(-5.49%) |
Oct 06, 2023 | 32.59 | 33.33 | 31.84 | 33.15 | 6,623,083 | +0.35(+1.07%) |
Oct 05, 2023 | 34.18 | 34.78 | 32.71 | 32.80 | 2,933,158 | -1.97(-5.67%) |
Oct 04, 2023 | 34.15 | 35.01 | 33.51 | 34.77 | 3,349,500 | +0.95(+2.81%) |
Oct 03, 2023 | 37.38 | 37.59 | 33.65 | 33.82 | 4,175,977 | -4.16(-10.95%) |