Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.63 | 35.63 | 34.32 | 34.34 | 18,931 | -1.45(-4.05%) |
May 21, 2024 | 36.09 | 36.15 | 35.79 | 35.79 | 40,009 | -0.28(-0.78%) |
May 20, 2024 | 35.93 | 36.45 | 35.47 | 36.07 | 56,210 | +0.14(+0.39%) |
May 17, 2024 | 35.13 | 36.05 | 34.90 | 35.93 | 21,424 | +1.31(+3.78%) |
May 16, 2024 | 34.59 | 34.80 | 34.52 | 34.62 | 21,662 | -0.08(-0.23%) |
May 15, 2024 | 34.25 | 34.72 | 33.55 | 34.70 | 15,925 | +0.76(+2.24%) |
May 14, 2024 | 33.73 | 33.94 | 33.60 | 33.94 | 19,894 | +0.61(+1.83%) |
May 13, 2024 | 33.94 | 33.94 | 33.20 | 33.33 | 13,192 | -0.64(-1.88%) |
May 10, 2024 | 34.53 | 34.54 | 33.96 | 33.97 | 21,837 | +0.00(+0.00%) |
May 09, 2024 | 32.94 | 34.05 | 32.94 | 33.97 | 13,802 | +1.02(+3.10%) |
May 08, 2024 | 33.01 | 33.15 | 32.73 | 32.95 | 11,226 | -0.03(-0.09%) |
May 07, 2024 | 32.95 | 33.25 | 32.85 | 32.98 | 59,911 | +0.08(+0.24%) |
May 06, 2024 | 32.63 | 33.18 | 32.55 | 32.90 | 38,334 | +0.83(+2.58%) |
May 03, 2024 | 32.47 | 32.53 | 31.91 | 32.07 | 9,663 | -0.31(-0.96%) |
May 02, 2024 | 32.15 | 32.50 | 31.70 | 32.39 | 17,519 | +0.00(+0.00%) |
May 01, 2024 | 31.60 | 33.00 | 31.60 | 32.38 | 16,601 | +0.57(+1.81%) |
Apr 30, 2024 | 32.73 | 32.85 | 31.81 | 31.81 | 20,987 | -1.52(-4.57%) |
Apr 29, 2024 | 33.49 | 33.64 | 33.08 | 33.33 | 11,868 | +0.24(+0.73%) |
Apr 26, 2024 | 33.14 | 33.20 | 32.82 | 33.09 | 11,207 | +0.28(+0.85%) |
Apr 25, 2024 | 31.80 | 33.06 | 31.72 | 32.81 | 16,800 | +0.58(+1.80%) |
Apr 24, 2024 | 32.11 | 32.39 | 32.07 | 32.23 | 15,256 | +0.06(+0.19%) |
Apr 23, 2024 | 31.57 | 32.48 | 31.26 | 32.17 | 22,353 | +0.61(+1.93%) |
Apr 22, 2024 | 31.95 | 32.29 | 31.56 | 31.56 | 29,214 | -1.64(-4.94%) |
Apr 19, 2024 | 32.97 | 33.53 | 32.97 | 33.20 | 16,998 | +0.33(+1.00%) |
Apr 18, 2024 | 33.17 | 33.17 | 32.67 | 32.87 | 18,236 | +0.20(+0.61%) |
Apr 17, 2024 | 33.04 | 33.27 | 32.56 | 32.67 | 27,496 | +0.32(+0.99%) |
Apr 16, 2024 | 32.27 | 32.47 | 31.51 | 32.35 | 23,939 | -0.36(-1.10%) |
Apr 15, 2024 | 33.19 | 33.19 | 31.99 | 32.71 | 55,438 | -0.37(-1.12%) |
Apr 12, 2024 | 34.30 | 34.95 | 32.70 | 33.08 | 51,210 | -0.66(-1.96%) |
Apr 11, 2024 | 33.30 | 33.74 | 32.63 | 33.74 | 35,319 | +1.14(+3.50%) |
Apr 10, 2024 | 32.50 | 33.31 | 32.39 | 32.60 | 41,376 | -1.18(-3.49%) |
Apr 09, 2024 | 34.02 | 34.31 | 33.40 | 33.78 | 45,660 | +0.59(+1.78%) |
Apr 08, 2024 | 33.61 | 33.82 | 32.58 | 33.19 | 61,410 | -0.15(-0.43%) |
Apr 05, 2024 | 32.55 | 33.62 | 32.28 | 33.34 | 61,830 | +1.39(+4.34%) |
Apr 04, 2024 | 32.84 | 32.84 | 31.90 | 31.95 | 76,178 | -0.69(-2.12%) |
Apr 03, 2024 | 31.71 | 32.77 | 31.63 | 32.64 | 37,458 | +0.64(+1.99%) |
Apr 02, 2024 | 31.81 | 32.26 | 31.51 | 32.00 | 93,749 | +0.21(+0.67%) |
Apr 01, 2024 | 32.00 | 32.38 | 31.04 | 31.79 | 89,872 | +0.37(+1.18%) |
Mar 28, 2024 | 30.89 | 31.64 | 30.75 | 31.42 | 85,263 | +0.63(+2.04%) |
Mar 27, 2024 | 29.82 | 30.82 | 29.82 | 30.79 | 9,589 | +1.07(+3.60%) |
Mar 26, 2024 | 30.09 | 30.09 | 29.63 | 29.72 | 16,880 | +0.28(+0.94%) |
Mar 25, 2024 | 29.38 | 29.83 | 29.37 | 29.44 | 28,241 | +0.40(+1.38%) |
Mar 22, 2024 | 29.47 | 29.61 | 29.02 | 29.04 | 38,647 | -0.71(-2.39%) |
Mar 21, 2024 | 30.40 | 30.50 | 29.69 | 29.75 | 28,015 | -0.51(-1.67%) |
Mar 20, 2024 | 28.69 | 30.28 | 28.61 | 30.26 | 24,293 | +1.51(+5.25%) |
Mar 19, 2024 | 29.26 | 29.26 | 28.66 | 28.75 | 13,414 | -0.63(-2.14%) |
Mar 18, 2024 | 29.67 | 29.67 | 29.30 | 29.38 | 18,297 | -0.06(-0.20%) |
Mar 15, 2024 | 29.48 | 29.63 | 29.35 | 29.44 | 16,047 | -0.28(-0.94%) |
Mar 14, 2024 | 30.00 | 30.14 | 29.45 | 29.72 | 43,537 | -0.43(-1.42%) |
Mar 13, 2024 | 29.72 | 30.43 | 29.72 | 30.15 | 19,231 | +0.53(+1.78%) |
Mar 12, 2024 | 29.63 | 29.68 | 29.24 | 29.62 | 19,219 | -0.49(-1.62%) |
Mar 11, 2024 | 29.48 | 30.25 | 29.42 | 30.11 | 31,799 | +0.11(+0.38%) |
Mar 08, 2024 | 30.23 | 30.38 | 29.79 | 30.00 | 29,311 | -0.08(-0.28%) |
Mar 07, 2024 | 30.00 | 30.14 | 29.90 | 30.08 | 31,541 | +0.61(+2.07%) |
Mar 06, 2024 | 29.28 | 29.85 | 29.28 | 29.47 | 27,549 | +0.67(+2.32%) |
Mar 05, 2024 | 29.02 | 29.51 | 28.80 | 28.80 | 53,266 | +0.10(+0.35%) |
Mar 04, 2024 | 27.80 | 28.72 | 27.74 | 28.70 | 25,123 | +1.45(+5.32%) |
Mar 01, 2024 | 26.23 | 27.42 | 25.96 | 27.25 | 81,944 | +1.06(+4.05%) |
Feb 29, 2024 | 26.16 | 26.27 | 25.92 | 26.19 | 12,945 | +0.62(+2.42%) |
Feb 28, 2024 | 25.76 | 25.76 | 25.51 | 25.57 | 7,331 | -0.34(-1.29%) |
Feb 27, 2024 | 25.94 | 26.02 | 25.83 | 25.91 | 7,987 | -0.03(-0.11%) |
Feb 26, 2024 | 26.21 | 26.21 | 25.77 | 25.93 | 20,454 | -0.68(-2.56%) |
Feb 23, 2024 | 26.16 | 26.70 | 25.91 | 26.61 | 24,669 | +0.56(+2.17%) |
Feb 22, 2024 | 26.41 | 26.41 | 25.91 | 26.05 | 20,692 | -0.18(-0.69%) |
Feb 21, 2024 | 26.38 | 26.38 | 26.05 | 26.23 | 7,907 | -0.36(-1.35%) |
Feb 20, 2024 | 26.76 | 26.80 | 26.29 | 26.59 | 14,953 | -0.05(-0.19%) |
Feb 16, 2024 | 26.26 | 26.88 | 26.25 | 26.64 | 9,024 | -0.02(-0.08%) |
Feb 15, 2024 | 26.03 | 26.69 | 25.95 | 26.66 | 32,812 | +0.94(+3.64%) |
Feb 14, 2024 | 25.58 | 25.84 | 25.46 | 25.72 | 10,300 | +0.28(+1.12%) |
Feb 13, 2024 | 25.83 | 26.02 | 25.10 | 25.44 | 40,511 | -1.04(-3.94%) |
Feb 12, 2024 | 26.08 | 26.50 | 26.08 | 26.48 | 7,127 | +0.32(+1.21%) |
Feb 09, 2024 | 26.35 | 26.35 | 25.96 | 26.16 | 8,832 | -0.37(-1.39%) |
Feb 08, 2024 | 26.44 | 26.65 | 26.40 | 26.53 | 9,961 | +0.00(+0.01%) |
Feb 07, 2024 | 26.50 | 26.60 | 26.36 | 26.53 | 14,380 | +0.01(+0.04%) |
Feb 06, 2024 | 26.17 | 26.67 | 26.17 | 26.52 | 34,569 | +0.41(+1.57%) |
Feb 05, 2024 | 26.31 | 26.31 | 25.79 | 26.11 | 30,172 | -0.86(-3.17%) |
Feb 02, 2024 | 27.12 | 27.12 | 26.57 | 26.97 | 33,998 | -0.76(-2.75%) |
Feb 01, 2024 | 26.95 | 27.80 | 26.95 | 27.73 | 31,419 | +0.66(+2.44%) |
Jan 31, 2024 | 27.67 | 28.01 | 27.06 | 27.07 | 11,871 | -0.47(-1.72%) |
Jan 30, 2024 | 27.95 | 27.95 | 27.33 | 27.54 | 18,005 | -0.07(-0.24%) |
Jan 29, 2024 | 27.34 | 27.61 | 26.99 | 27.61 | 11,351 | +0.25(+0.92%) |
Jan 26, 2024 | 27.52 | 27.57 | 27.23 | 27.36 | 9,344 | +0.01(+0.04%) |
Jan 25, 2024 | 27.16 | 27.48 | 27.11 | 27.35 | 11,913 | +0.66(+2.46%) |
Jan 24, 2024 | 27.70 | 27.70 | 26.61 | 26.69 | 34,935 | -0.27(-1.00%) |
Jan 23, 2024 | 26.73 | 27.06 | 26.60 | 26.96 | 17,642 | +0.33(+1.24%) |
Jan 22, 2024 | 26.77 | 27.11 | 26.63 | 26.63 | 33,119 | -0.28(-1.04%) |
Jan 19, 2024 | 27.04 | 27.04 | 26.61 | 26.91 | 3,379 | +0.04(+0.15%) |
Jan 18, 2024 | 26.99 | 27.49 | 26.59 | 26.87 | 18,635 | +0.31(+1.17%) |
Jan 17, 2024 | 26.63 | 26.63 | 26.30 | 26.56 | 21,441 | -0.27(-1.01%) |
Jan 16, 2024 | 27.56 | 27.71 | 26.66 | 26.83 | 28,096 | -1.65(-5.79%) |
Jan 12, 2024 | 28.38 | 28.84 | 27.62 | 28.48 | 28,352 | +1.02(+3.71%) |
Jan 11, 2024 | 27.90 | 27.90 | 27.13 | 27.46 | 22,756 | -0.30(-1.07%) |
Jan 10, 2024 | 27.82 | 27.90 | 27.63 | 27.76 | 7,440 | +0.08(+0.28%) |
Jan 09, 2024 | 27.87 | 27.87 | 27.51 | 27.68 | 8,326 | -0.05(-0.19%) |
Jan 08, 2024 | 27.41 | 27.81 | 27.41 | 27.73 | 10,097 | +0.01(+0.02%) |
Jan 05, 2024 | 27.78 | 28.33 | 27.58 | 27.72 | 20,783 | -0.04(-0.13%) |
Jan 04, 2024 | 27.65 | 27.93 | 27.55 | 27.76 | 26,068 | -0.05(-0.18%) |
Jan 03, 2024 | 27.89 | 28.06 | 27.51 | 27.81 | 25,672 | -0.98(-3.39%) |
Jan 02, 2024 | 29.34 | 29.55 | 28.79 | 28.79 | 25,888 | -0.63(-2.16%) |
Dec 29, 2023 | 29.48 | 29.56 | 29.23 | 29.42 | 17,659 | -0.12(-0.41%) |
Dec 28, 2023 | 30.29 | 30.50 | 29.51 | 29.54 | 23,478 | -1.08(-3.53%) |
Dec 27, 2023 | 30.40 | 30.81 | 30.23 | 30.62 | 14,894 | +0.52(+1.73%) |
Dec 26, 2023 | 30.27 | 30.27 | 29.93 | 30.10 | 27,170 | +0.01(+0.02%) |
Dec 22, 2023 | 30.25 | 30.86 | 30.02 | 30.09 | 24,350 | +0.29(+0.99%) |
Dec 21, 2023 | 29.58 | 29.88 | 29.50 | 29.80 | 15,856 | +0.61(+2.09%) |
Dec 20, 2023 | 29.90 | 29.99 | 29.19 | 29.19 | 26,144 | -0.55(-1.85%) |
Dec 19, 2023 | 28.92 | 30.23 | 28.92 | 29.74 | 31,603 | +0.94(+3.26%) |
Dec 18, 2023 | 28.89 | 29.41 | 28.52 | 28.80 | 17,294 | +0.15(+0.53%) |
Dec 15, 2023 | 28.94 | 29.29 | 28.62 | 28.65 | 25,830 | -0.37(-1.27%) |
Dec 14, 2023 | 29.09 | 29.67 | 28.77 | 29.02 | 39,641 | +0.63(+2.20%) |
Dec 13, 2023 | 26.51 | 28.39 | 26.45 | 28.39 | 27,834 | +1.80(+6.78%) |
Dec 12, 2023 | 27.10 | 27.10 | 26.30 | 26.59 | 17,893 | -0.46(-1.72%) |
Dec 11, 2023 | 27.19 | 27.31 | 26.73 | 27.06 | 14,687 | -0.54(-1.94%) |
Dec 08, 2023 | 27.32 | 27.89 | 27.16 | 27.59 | 28,205 | -0.27(-0.96%) |
Dec 07, 2023 | 28.38 | 28.38 | 27.79 | 27.86 | 13,739 | -0.54(-1.90%) |
Dec 06, 2023 | 28.68 | 28.78 | 28.33 | 28.40 | 14,585 | +0.31(+1.11%) |
Dec 05, 2023 | 28.62 | 29.07 | 28.09 | 28.09 | 33,399 | -0.95(-3.26%) |
Dec 04, 2023 | 29.16 | 29.61 | 28.77 | 29.03 | 52,243 | -0.94(-3.15%) |
Dec 01, 2023 | 28.94 | 29.98 | 28.83 | 29.98 | 26,990 | +1.19(+4.15%) |
Nov 30, 2023 | 28.80 | 28.86 | 28.55 | 28.78 | 20,208 | -0.13(-0.46%) |
Nov 29, 2023 | 28.85 | 28.97 | 28.77 | 28.92 | 11,164 | +0.07(+0.23%) |
Nov 28, 2023 | 28.06 | 28.90 | 27.93 | 28.85 | 39,508 | +1.31(+4.75%) |
Nov 27, 2023 | 27.34 | 27.57 | 27.21 | 27.54 | 21,935 | +0.27(+0.98%) |
Nov 24, 2023 | 26.74 | 27.29 | 26.47 | 27.27 | 57,023 | +0.64(+2.40%) |
Nov 22, 2023 | 27.07 | 27.07 | 26.59 | 26.63 | 15,489 | -0.34(-1.27%) |
Nov 21, 2023 | 26.72 | 27.17 | 26.72 | 26.98 | 24,569 | +0.72(+2.73%) |
Nov 20, 2023 | 26.02 | 26.27 | 25.94 | 26.26 | 14,810 | -0.18(-0.67%) |
Nov 17, 2023 | 26.56 | 26.56 | 26.33 | 26.44 | 12,298 | -0.02(-0.07%) |
Nov 16, 2023 | 26.04 | 26.84 | 26.04 | 26.46 | 17,946 | +0.20(+0.75%) |
Nov 15, 2023 | 26.52 | 26.52 | 26.12 | 26.26 | 16,990 | -0.11(-0.40%) |
Nov 14, 2023 | 25.83 | 26.61 | 25.83 | 26.37 | 22,779 | +1.25(+4.96%) |
Nov 13, 2023 | 24.97 | 25.30 | 24.97 | 25.12 | 12,036 | +0.12(+0.48%) |
Nov 10, 2023 | 25.20 | 25.21 | 24.90 | 25.00 | 13,884 | -0.57(-2.22%) |
Nov 09, 2023 | 25.83 | 26.22 | 25.55 | 25.57 | 27,680 | -0.09(-0.37%) |
Nov 08, 2023 | 26.14 | 26.21 | 25.55 | 25.66 | 20,401 | -0.62(-2.37%) |
Nov 07, 2023 | 26.39 | 26.46 | 26.01 | 26.29 | 12,089 | -0.59(-2.19%) |
Nov 06, 2023 | 26.99 | 27.13 | 26.82 | 26.88 | 9,600 | -0.29(-1.08%) |
Nov 03, 2023 | 25.98 | 27.38 | 25.92 | 27.17 | 41,839 | +1.37(+5.29%) |
Nov 02, 2023 | 25.80 | 25.93 | 25.57 | 25.80 | 13,631 | +0.25(+0.98%) |