Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 28.45 | 28.45 | 27.30 | 27.59 | 381,421 | -0.87(-3.06%) |
May 22, 2024 | 28.59 | 28.66 | 28.17 | 28.46 | 371,159 | -0.22(-0.76%) |
May 21, 2024 | 28.41 | 28.87 | 28.22 | 28.68 | 380,594 | +0.24(+0.84%) |
May 20, 2024 | 29.81 | 29.86 | 28.39 | 28.44 | 691,564 | -1.33(-4.46%) |
May 17, 2024 | 29.59 | 30.02 | 29.51 | 29.77 | 316,299 | +0.25(+0.84%) |
May 16, 2024 | 29.31 | 29.73 | 29.31 | 29.52 | 356,597 | +0.09(+0.30%) |
May 15, 2024 | 29.18 | 29.53 | 28.79 | 29.43 | 611,415 | +0.96(+3.38%) |
May 14, 2024 | 28.51 | 28.59 | 28.21 | 28.47 | 378,199 | +0.23(+0.81%) |
May 13, 2024 | 28.54 | 28.59 | 28.23 | 28.24 | 295,876 | -0.10(-0.35%) |
May 10, 2024 | 28.43 | 28.53 | 28.14 | 28.34 | 313,759 | -0.19(-0.66%) |
May 09, 2024 | 28.73 | 28.73 | 28.31 | 28.53 | 345,587 | -0.12(-0.42%) |
May 08, 2024 | 28.21 | 28.83 | 28.15 | 28.65 | 179,533 | +0.15(+0.52%) |
May 07, 2024 | 28.59 | 28.87 | 28.49 | 28.50 | 220,036 | -0.04(-0.14%) |
May 06, 2024 | 28.36 | 28.75 | 28.29 | 28.54 | 242,184 | +0.35(+1.23%) |
May 03, 2024 | 28.24 | 28.44 | 27.95 | 28.19 | 222,102 | +0.41(+1.46%) |
May 02, 2024 | 27.86 | 27.89 | 27.50 | 27.79 | 369,306 | +0.42(+1.52%) |
May 01, 2024 | 27.11 | 27.95 | 26.86 | 27.37 | 279,344 | +0.53(+1.96%) |
Apr 30, 2024 | 27.20 | 27.22 | 26.78 | 26.84 | 282,647 | -0.49(-1.78%) |
Apr 29, 2024 | 27.80 | 27.91 | 27.30 | 27.33 | 398,348 | -0.33(-1.18%) |
Apr 26, 2024 | 27.59 | 28.10 | 27.59 | 27.66 | 261,659 | -0.01(-0.04%) |
Apr 25, 2024 | 27.72 | 27.95 | 27.29 | 27.67 | 371,568 | -0.47(-1.66%) |
Apr 24, 2024 | 27.81 | 28.22 | 27.40 | 28.13 | 500,316 | -0.20(-0.70%) |
Apr 23, 2024 | 27.03 | 28.74 | 27.03 | 28.33 | 740,545 | +0.48(+1.71%) |
Apr 22, 2024 | 27.72 | 28.33 | 27.58 | 27.86 | 374,818 | +0.21(+0.75%) |
Apr 19, 2024 | 26.61 | 27.69 | 26.42 | 27.65 | 339,229 | +0.86(+3.22%) |
Apr 18, 2024 | 26.59 | 27.02 | 26.46 | 26.79 | 380,291 | +0.33(+1.24%) |
Apr 17, 2024 | 26.68 | 27.09 | 26.38 | 26.46 | 518,144 | -0.04(-0.15%) |
Apr 16, 2024 | 26.46 | 26.74 | 26.16 | 26.50 | 483,679 | -0.25(-0.93%) |
Apr 15, 2024 | 26.79 | 27.45 | 26.32 | 26.75 | 422,793 | +0.14(+0.52%) |
Apr 12, 2024 | 26.54 | 26.89 | 26.47 | 26.61 | 263,179 | -0.30(-1.11%) |
Apr 11, 2024 | 26.80 | 27.10 | 26.44 | 26.90 | 330,526 | +0.43(+1.61%) |
Apr 10, 2024 | 27.24 | 27.35 | 26.27 | 26.48 | 434,036 | -1.74(-6.18%) |
Apr 09, 2024 | 27.99 | 28.29 | 27.85 | 28.22 | 206,891 | +0.43(+1.53%) |
Apr 08, 2024 | 27.73 | 28.03 | 27.49 | 27.80 | 269,584 | +0.37(+1.34%) |
Apr 05, 2024 | 27.48 | 27.51 | 27.17 | 27.43 | 230,982 | -0.17(-0.61%) |
Apr 04, 2024 | 27.91 | 28.17 | 27.40 | 27.60 | 300,208 | +0.09(+0.32%) |
Apr 03, 2024 | 27.26 | 27.80 | 27.26 | 27.51 | 251,618 | -0.05(-0.18%) |
Apr 02, 2024 | 27.71 | 28.00 | 27.23 | 27.56 | 310,155 | -0.56(-2.01%) |
Apr 01, 2024 | 28.77 | 28.78 | 28.03 | 28.12 | 372,244 | -0.64(-2.24%) |
Mar 28, 2024 | 28.58 | 28.87 | 28.36 | 28.77 | 1,089,161 | +0.16(+0.55%) |
Mar 27, 2024 | 27.32 | 28.65 | 26.86 | 28.61 | 425,239 | +1.42(+5.21%) |
Mar 26, 2024 | 27.73 | 27.88 | 27.15 | 27.19 | 257,711 | -0.30(-1.08%) |
Mar 25, 2024 | 27.61 | 28.08 | 27.45 | 27.49 | 199,456 | -0.12(-0.43%) |
Mar 22, 2024 | 28.61 | 28.61 | 27.46 | 27.61 | 291,018 | -0.84(-2.96%) |
Mar 21, 2024 | 28.21 | 28.78 | 28.21 | 28.45 | 545,483 | +0.43(+1.52%) |
Mar 20, 2024 | 26.81 | 28.33 | 26.76 | 28.02 | 395,379 | +1.06(+3.93%) |
Mar 19, 2024 | 27.00 | 27.32 | 26.94 | 26.96 | 378,285 | -0.06(-0.22%) |
Mar 18, 2024 | 26.71 | 27.47 | 26.41 | 27.02 | 704,753 | +0.51(+1.91%) |
Mar 15, 2024 | 26.14 | 26.82 | 26.14 | 26.52 | 1,062,921 | +0.12(+0.45%) |
Mar 14, 2024 | 26.87 | 27.21 | 26.15 | 26.40 | 475,605 | -0.68(-2.52%) |
Mar 13, 2024 | 27.14 | 27.68 | 26.90 | 27.08 | 325,131 | -0.21(-0.76%) |
Mar 12, 2024 | 27.85 | 27.93 | 27.24 | 27.29 | 314,265 | -0.75(-2.69%) |
Mar 11, 2024 | 27.81 | 28.33 | 27.75 | 28.04 | 356,964 | +0.24(+0.86%) |
Mar 08, 2024 | 28.33 | 28.52 | 27.70 | 27.81 | 200,936 | -0.05(-0.18%) |
Mar 07, 2024 | 28.14 | 28.38 | 27.69 | 27.86 | 280,987 | +0.11(+0.39%) |
Mar 06, 2024 | 27.86 | 28.09 | 26.81 | 27.75 | 510,878 | +0.00(+0.00%) |
Mar 05, 2024 | 26.62 | 27.97 | 26.62 | 27.75 | 418,696 | +0.99(+3.70%) |
Mar 04, 2024 | 27.23 | 27.62 | 26.60 | 26.76 | 456,942 | -0.49(-1.78%) |
Mar 01, 2024 | 26.79 | 27.24 | 26.37 | 27.24 | 407,622 | +0.25(+0.92%) |
Feb 29, 2024 | 27.49 | 27.75 | 26.78 | 26.99 | 1,013,247 | +0.09(+0.33%) |
Feb 28, 2024 | 26.74 | 27.17 | 26.58 | 26.90 | 523,258 | -0.14(-0.51%) |
Feb 27, 2024 | 27.06 | 27.32 | 26.86 | 27.04 | 269,305 | +0.17(+0.63%) |
Feb 26, 2024 | 27.20 | 27.55 | 26.72 | 26.87 | 268,868 | -0.54(-1.95%) |
Feb 23, 2024 | 27.36 | 27.82 | 27.03 | 27.41 | 211,052 | +0.10(+0.36%) |
Feb 22, 2024 | 27.45 | 27.69 | 27.09 | 27.31 | 247,469 | -0.33(-1.18%) |
Feb 21, 2024 | 27.72 | 27.79 | 27.53 | 27.64 | 251,538 | -0.24(-0.85%) |
Feb 20, 2024 | 27.77 | 28.32 | 27.77 | 27.87 | 226,553 | -0.37(-1.32%) |
Feb 16, 2024 | 28.36 | 28.50 | 28.01 | 28.25 | 283,194 | -0.40(-1.41%) |
Feb 15, 2024 | 27.49 | 28.84 | 27.49 | 28.65 | 294,158 | +1.17(+4.25%) |
Feb 14, 2024 | 27.23 | 27.54 | 26.70 | 27.48 | 446,690 | +0.72(+2.68%) |
Feb 13, 2024 | 27.23 | 27.41 | 26.36 | 26.76 | 398,000 | -1.59(-5.61%) |
Feb 12, 2024 | 27.77 | 28.81 | 27.75 | 28.35 | 279,028 | +0.66(+2.38%) |
Feb 09, 2024 | 27.41 | 27.79 | 26.80 | 27.70 | 259,894 | +0.36(+1.33%) |
Feb 08, 2024 | 27.04 | 27.42 | 26.97 | 27.33 | 199,479 | +0.09(+0.32%) |
Feb 07, 2024 | 27.38 | 27.38 | 26.46 | 27.24 | 301,466 | -0.12(-0.43%) |
Feb 06, 2024 | 27.22 | 27.62 | 27.16 | 27.36 | 226,446 | +0.11(+0.40%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.00 | 27.25 | 247,571 | -0.59(-2.12%) |
Feb 02, 2024 | 27.49 | 28.23 | 27.36 | 27.84 | 247,927 | -0.21(-0.74%) |
Feb 01, 2024 | 28.75 | 28.77 | 26.81 | 28.05 | 375,413 | -0.46(-1.62%) |
Jan 31, 2024 | 29.69 | 29.99 | 28.46 | 28.51 | 397,404 | -1.62(-5.38%) |
Jan 30, 2024 | 30.28 | 30.46 | 30.04 | 30.13 | 232,360 | -0.29(-0.97%) |
Jan 29, 2024 | 30.21 | 30.78 | 30.07 | 30.43 | 290,416 | +0.27(+0.88%) |
Jan 26, 2024 | 29.94 | 30.32 | 29.77 | 30.16 | 207,342 | +0.48(+1.62%) |
Jan 25, 2024 | 30.33 | 30.40 | 29.51 | 29.68 | 313,853 | -0.21(-0.69%) |
Jan 24, 2024 | 29.90 | 30.17 | 29.71 | 29.89 | 252,781 | +0.27(+0.93%) |
Jan 23, 2024 | 30.29 | 30.43 | 29.48 | 29.61 | 299,697 | -0.43(-1.44%) |
Jan 22, 2024 | 29.50 | 30.06 | 29.40 | 30.04 | 344,655 | +0.89(+3.06%) |
Jan 19, 2024 | 28.66 | 29.19 | 28.32 | 29.15 | 368,782 | +0.69(+2.41%) |
Jan 18, 2024 | 28.40 | 28.48 | 28.02 | 28.46 | 516,986 | -0.01(-0.03%) |
Jan 17, 2024 | 29.16 | 30.05 | 27.99 | 28.47 | 516,038 | -1.23(-4.13%) |
Jan 16, 2024 | 29.66 | 30.21 | 29.47 | 29.70 | 412,600 | -0.50(-1.66%) |
Jan 12, 2024 | 30.76 | 30.93 | 29.90 | 30.20 | 199,890 | -0.17(-0.55%) |
Jan 11, 2024 | 30.37 | 30.41 | 29.73 | 30.37 | 381,466 | -0.26(-0.83%) |
Jan 10, 2024 | 30.37 | 30.65 | 29.93 | 30.62 | 292,030 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.80 | 30.08 | 30.55 | 353,658 | -0.34(-1.11%) |
Jan 08, 2024 | 30.47 | 30.94 | 30.24 | 30.90 | 404,369 | +0.37(+1.22%) |
Jan 05, 2024 | 30.46 | 31.05 | 30.46 | 30.52 | 319,492 | -0.20(-0.64%) |
Jan 04, 2024 | 30.83 | 31.11 | 30.70 | 30.72 | 299,898 | -0.06(-0.19%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.69 | 30.78 | 434,667 | -1.59(-4.91%) |
Jan 02, 2024 | 32.05 | 32.91 | 32.05 | 32.37 | 240,474 | +0.01(+0.03%) |
Dec 29, 2023 | 32.71 | 32.75 | 32.25 | 32.36 | 214,738 | -0.51(-1.55%) |
Dec 28, 2023 | 32.71 | 33.04 | 32.59 | 32.87 | 181,374 | -0.19(-0.56%) |
Dec 27, 2023 | 33.37 | 33.39 | 32.94 | 33.06 | 205,488 | -0.20(-0.59%) |
Dec 26, 2023 | 32.62 | 33.45 | 32.53 | 33.25 | 213,041 | +0.73(+2.23%) |
Dec 22, 2023 | 32.02 | 32.59 | 31.88 | 32.53 | 328,163 | +0.81(+2.57%) |
Dec 21, 2023 | 31.69 | 31.86 | 31.38 | 31.71 | 220,245 | +0.35(+1.13%) |
Dec 20, 2023 | 31.77 | 32.64 | 31.34 | 31.36 | 463,951 | -0.59(-1.84%) |
Dec 19, 2023 | 31.18 | 32.21 | 30.76 | 31.95 | 342,521 | +0.83(+2.68%) |
Dec 18, 2023 | 31.73 | 31.73 | 30.97 | 31.11 | 262,211 | -0.31(-1.00%) |
Dec 15, 2023 | 31.82 | 31.83 | 31.02 | 31.43 | 1,751,644 | -0.25(-0.78%) |
Dec 14, 2023 | 32.08 | 32.94 | 31.38 | 31.67 | 571,381 | +0.76(+2.45%) |
Dec 13, 2023 | 29.56 | 31.17 | 29.21 | 30.92 | 663,560 | +1.34(+4.51%) |
Dec 12, 2023 | 29.93 | 30.07 | 29.55 | 29.58 | 272,006 | -0.44(-1.47%) |
Dec 11, 2023 | 29.85 | 30.14 | 29.74 | 30.02 | 317,365 | +0.02(+0.07%) |
Dec 08, 2023 | 29.67 | 30.36 | 29.67 | 30.00 | 341,606 | +0.26(+0.89%) |
Dec 07, 2023 | 29.14 | 29.83 | 29.07 | 29.74 | 302,748 | +0.71(+2.43%) |
Dec 06, 2023 | 28.90 | 29.80 | 28.77 | 29.03 | 352,284 | +0.46(+1.62%) |
Dec 05, 2023 | 28.55 | 28.94 | 28.41 | 28.57 | 338,832 | -0.16(-0.55%) |
Dec 04, 2023 | 27.57 | 28.82 | 26.44 | 28.73 | 286,179 | +0.94(+3.39%) |
Dec 01, 2023 | 26.06 | 27.85 | 25.72 | 27.78 | 423,786 | +1.54(+5.87%) |
Nov 30, 2023 | 26.52 | 26.77 | 26.16 | 26.24 | 381,166 | -0.25(-0.93%) |
Nov 29, 2023 | 26.33 | 26.96 | 26.33 | 26.49 | 396,223 | +0.37(+1.43%) |
Nov 28, 2023 | 26.17 | 26.26 | 25.85 | 26.12 | 216,674 | -0.12(-0.45%) |
Nov 27, 2023 | 26.23 | 26.48 | 26.03 | 26.23 | 265,621 | -0.19(-0.71%) |
Nov 24, 2023 | 26.32 | 26.55 | 26.32 | 26.42 | 70,841 | +0.07(+0.26%) |
Nov 22, 2023 | 26.35 | 26.50 | 26.13 | 26.35 | 153,952 | +0.27(+1.02%) |
Nov 21, 2023 | 26.68 | 26.75 | 26.08 | 26.09 | 175,778 | -0.67(-2.51%) |
Nov 20, 2023 | 26.74 | 27.02 | 26.52 | 26.76 | 225,160 | +0.05(+0.18%) |
Nov 17, 2023 | 26.87 | 27.08 | 26.66 | 26.71 | 307,844 | +0.15(+0.55%) |
Nov 16, 2023 | 27.00 | 27.08 | 26.37 | 26.56 | 216,038 | -0.39(-1.44%) |
Nov 15, 2023 | 26.79 | 27.39 | 26.79 | 26.95 | 291,164 | +0.07(+0.25%) |
Nov 14, 2023 | 25.58 | 26.90 | 25.57 | 26.88 | 359,011 | +2.32(+9.47%) |
Nov 13, 2023 | 24.26 | 24.70 | 23.99 | 24.56 | 226,626 | +0.14(+0.56%) |
Nov 10, 2023 | 24.55 | 24.58 | 24.14 | 24.42 | 246,486 | -0.03(-0.12%) |
Nov 09, 2023 | 24.91 | 24.92 | 24.25 | 24.45 | 250,292 | -0.42(-1.68%) |
Nov 08, 2023 | 25.63 | 25.63 | 24.71 | 24.87 | 225,117 | -0.65(-2.55%) |
Nov 07, 2023 | 25.75 | 25.99 | 25.48 | 25.52 | 233,907 | -0.42(-1.61%) |
Nov 06, 2023 | 26.17 | 26.17 | 25.84 | 25.94 | 253,405 | -0.25(-0.97%) |
Nov 03, 2023 | 25.97 | 26.57 | 25.85 | 26.19 | 337,531 | +0.90(+3.58%) |
Nov 02, 2023 | 24.19 | 25.31 | 24.19 | 25.29 | 378,809 | +1.36(+5.69%) |