Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.62 | 33.92 | 33.15 | 33.29 | 305,592 | -0.16(-0.48%) |
May 23, 2024 | 34.51 | 34.83 | 33.09 | 33.45 | 356,189 | -0.83(-2.42%) |
May 22, 2024 | 34.55 | 35.00 | 33.85 | 34.28 | 335,636 | -0.02(-0.06%) |
May 21, 2024 | 33.87 | 34.31 | 33.39 | 34.30 | 328,216 | -0.17(-0.49%) |
May 20, 2024 | 34.76 | 35.59 | 34.36 | 34.47 | 285,886 | -0.39(-1.12%) |
May 17, 2024 | 34.50 | 35.10 | 34.34 | 34.86 | 185,544 | +0.35(+1.01%) |
May 16, 2024 | 35.27 | 35.86 | 34.44 | 34.51 | 330,440 | -0.93(-2.62%) |
May 15, 2024 | 35.41 | 35.65 | 34.17 | 35.44 | 597,969 | -0.39(-1.09%) |
May 14, 2024 | 34.64 | 36.10 | 34.55 | 35.83 | 495,836 | +0.14(+0.39%) |
May 13, 2024 | 36.20 | 36.27 | 35.23 | 35.69 | 306,422 | -0.34(-0.94%) |
May 10, 2024 | 36.72 | 36.97 | 35.81 | 36.03 | 226,010 | -0.83(-2.25%) |
May 09, 2024 | 36.65 | 37.68 | 36.07 | 36.86 | 490,608 | +0.59(+1.63%) |
May 08, 2024 | 35.99 | 36.40 | 35.67 | 36.27 | 125,475 | -0.30(-0.82%) |
May 07, 2024 | 36.61 | 37.01 | 36.01 | 36.57 | 351,477 | +0.03(+0.08%) |
May 06, 2024 | 35.62 | 36.55 | 35.11 | 36.54 | 548,426 | +0.92(+2.58%) |
May 03, 2024 | 35.90 | 36.23 | 35.34 | 35.62 | 350,304 | +0.53(+1.51%) |
May 02, 2024 | 33.68 | 35.19 | 33.38 | 35.09 | 501,759 | +2.19(+6.66%) |
May 01, 2024 | 33.92 | 35.19 | 32.10 | 32.90 | 1,188,179 | +1.04(+3.26%) |
Apr 30, 2024 | 33.86 | 34.18 | 31.56 | 31.86 | 1,435,181 | -1.95(-5.77%) |
Apr 29, 2024 | 34.49 | 34.75 | 33.24 | 33.81 | 851,732 | +0.46(+1.38%) |
Apr 26, 2024 | 32.72 | 33.75 | 32.08 | 33.35 | 621,982 | +2.13(+6.82%) |
Apr 25, 2024 | 29.51 | 31.28 | 28.60 | 31.22 | 466,428 | -1.06(-3.28%) |
Apr 24, 2024 | 33.55 | 33.66 | 32.15 | 32.28 | 323,253 | -1.16(-3.47%) |
Apr 23, 2024 | 32.88 | 33.54 | 32.14 | 33.44 | 415,971 | +0.87(+2.67%) |
Apr 22, 2024 | 32.47 | 33.10 | 31.60 | 32.57 | 339,200 | +0.94(+2.97%) |
Apr 19, 2024 | 33.12 | 33.12 | 31.18 | 31.63 | 344,569 | -1.70(-5.10%) |
Apr 18, 2024 | 34.16 | 34.56 | 33.18 | 33.33 | 132,341 | -0.78(-2.29%) |
Apr 17, 2024 | 35.37 | 35.39 | 33.63 | 34.11 | 226,340 | -0.80(-2.29%) |
Apr 16, 2024 | 34.91 | 35.48 | 34.57 | 34.91 | 232,649 | -0.15(-0.43%) |
Apr 15, 2024 | 36.51 | 37.00 | 34.85 | 35.06 | 198,596 | -1.00(-2.77%) |
Apr 12, 2024 | 36.69 | 36.88 | 35.67 | 36.06 | 236,260 | -1.15(-3.09%) |
Apr 11, 2024 | 36.33 | 37.50 | 35.87 | 37.21 | 346,384 | +1.15(+3.19%) |
Apr 10, 2024 | 34.85 | 36.15 | 34.78 | 36.06 | 272,048 | +0.06(+0.17%) |
Apr 09, 2024 | 36.69 | 36.69 | 35.39 | 36.00 | 177,439 | +0.13(+0.36%) |
Apr 08, 2024 | 36.49 | 36.56 | 35.67 | 35.87 | 210,595 | +0.13(+0.36%) |
Apr 05, 2024 | 34.80 | 36.20 | 34.60 | 35.74 | 253,563 | +1.84(+5.43%) |
Apr 04, 2024 | 35.44 | 35.79 | 33.87 | 33.90 | 218,711 | -0.92(-2.64%) |
Apr 03, 2024 | 33.98 | 34.97 | 33.98 | 34.82 | 137,105 | +0.66(+1.93%) |
Apr 02, 2024 | 33.65 | 34.18 | 33.30 | 34.16 | 320,236 | -0.13(-0.38%) |
Apr 01, 2024 | 34.23 | 34.81 | 34.00 | 34.29 | 128,665 | +0.23(+0.68%) |
Mar 28, 2024 | 34.06 | 34.49 | 33.85 | 34.06 | 102,651 | +0.06(+0.18%) |
Mar 27, 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 63,795 | +0.31(+0.92%) |
Mar 26, 2024 | 34.10 | 34.15 | 33.50 | 33.69 | 101,258 | -0.30(-0.88%) |
Mar 25, 2024 | 33.48 | 34.26 | 33.24 | 33.99 | 245,732 | +0.24(+0.71%) |
Mar 22, 2024 | 33.50 | 33.85 | 33.14 | 33.75 | 108,897 | +0.19(+0.57%) |
Mar 21, 2024 | 34.02 | 34.45 | 33.56 | 33.56 | 146,813 | +0.01(+0.03%) |
Mar 20, 2024 | 33.01 | 33.64 | 32.58 | 33.55 | 286,422 | +0.63(+1.91%) |
Mar 19, 2024 | 32.47 | 32.98 | 32.27 | 32.92 | 212,579 | +0.41(+1.27%) |
Mar 18, 2024 | 32.95 | 33.08 | 32.47 | 32.51 | 137,966 | -0.02(-0.06%) |
Mar 15, 2024 | 33.22 | 33.47 | 32.37 | 32.53 | 202,195 | -1.25(-3.71%) |
Mar 14, 2024 | 33.48 | 33.95 | 33.13 | 33.78 | 108,538 | +0.62(+1.86%) |
Mar 13, 2024 | 32.96 | 33.45 | 32.89 | 33.16 | 94,614 | +0.32(+0.97%) |
Mar 12, 2024 | 32.28 | 33.21 | 31.93 | 32.85 | 104,526 | +0.94(+2.96%) |
Mar 11, 2024 | 32.54 | 32.54 | 31.75 | 31.90 | 214,448 | -0.92(-2.81%) |
Mar 08, 2024 | 33.13 | 33.78 | 32.60 | 32.83 | 162,524 | -0.45(-1.34%) |
Mar 07, 2024 | 32.71 | 33.61 | 32.40 | 33.27 | 163,180 | +0.90(+2.79%) |
Mar 06, 2024 | 32.96 | 33.15 | 32.36 | 32.37 | 74,714 | -0.15(-0.46%) |
Mar 05, 2024 | 33.24 | 33.27 | 32.31 | 32.52 | 176,677 | -1.01(-3.02%) |
Mar 04, 2024 | 33.52 | 34.23 | 33.51 | 33.53 | 136,032 | -0.20(-0.59%) |
Mar 01, 2024 | 33.29 | 33.84 | 33.14 | 33.73 | 220,983 | +0.50(+1.49%) |
Feb 29, 2024 | 32.26 | 33.40 | 32.26 | 33.23 | 221,194 | +0.93(+2.89%) |
Feb 28, 2024 | 32.13 | 32.54 | 32.08 | 32.30 | 48,109 | -0.13(-0.40%) |
Feb 27, 2024 | 32.60 | 32.72 | 32.24 | 32.43 | 90,742 | -0.32(-0.97%) |
Feb 26, 2024 | 33.03 | 33.21 | 32.64 | 32.75 | 186,540 | -0.09(-0.27%) |
Feb 23, 2024 | 32.66 | 33.03 | 32.49 | 32.84 | 170,481 | +0.09(+0.27%) |
Feb 22, 2024 | 32.34 | 32.80 | 32.01 | 32.75 | 429,396 | +1.66(+5.34%) |
Feb 21, 2024 | 31.17 | 31.48 | 30.69 | 31.09 | 185,390 | +0.41(+1.33%) |
Feb 20, 2024 | 30.85 | 31.10 | 30.32 | 30.68 | 188,078 | -0.67(-2.12%) |
Feb 16, 2024 | 31.13 | 31.60 | 30.73 | 31.35 | 156,177 | -0.12(-0.38%) |
Feb 15, 2024 | 31.71 | 31.80 | 30.84 | 31.47 | 342,960 | -0.33(-1.03%) |
Feb 14, 2024 | 31.35 | 31.84 | 31.08 | 31.79 | 142,539 | +0.66(+2.11%) |
Feb 13, 2024 | 30.87 | 31.75 | 30.32 | 31.14 | 337,773 | -1.06(-3.30%) |
Feb 12, 2024 | 32.91 | 33.06 | 32.00 | 32.20 | 245,698 | -0.64(-1.94%) |
Feb 09, 2024 | 31.86 | 32.95 | 31.72 | 32.84 | 310,636 | +1.33(+4.23%) |
Feb 08, 2024 | 31.51 | 31.97 | 31.30 | 31.50 | 306,069 | -0.21(-0.66%) |
Feb 07, 2024 | 31.48 | 31.81 | 31.40 | 31.71 | 456,018 | +0.39(+1.24%) |
Feb 06, 2024 | 31.45 | 31.77 | 30.94 | 31.33 | 233,073 | -0.37(-1.16%) |
Feb 05, 2024 | 31.59 | 31.70 | 30.95 | 31.69 | 412,231 | -0.40(-1.24%) |
Feb 02, 2024 | 31.38 | 32.29 | 30.91 | 32.09 | 969,805 | +3.26(+11.30%) |
Feb 01, 2024 | 27.84 | 28.84 | 27.76 | 28.83 | 768,564 | +1.21(+4.39%) |
Jan 31, 2024 | 28.05 | 28.67 | 27.54 | 27.62 | 409,303 | -1.06(-3.71%) |
Jan 30, 2024 | 29.17 | 29.42 | 28.54 | 28.68 | 381,567 | -0.63(-2.14%) |
Jan 29, 2024 | 28.80 | 29.31 | 28.68 | 29.31 | 347,030 | +0.58(+2.01%) |
Jan 26, 2024 | 28.56 | 29.13 | 28.41 | 28.73 | 221,887 | +0.37(+1.30%) |
Jan 25, 2024 | 28.19 | 28.58 | 27.52 | 28.37 | 387,024 | +0.24(+0.85%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.06 | 28.13 | 241,067 | +0.23(+0.82%) |
Jan 23, 2024 | 27.59 | 27.96 | 27.40 | 27.90 | 116,506 | +0.33(+1.19%) |
Jan 22, 2024 | 28.17 | 28.21 | 27.38 | 27.57 | 166,705 | -0.19(-0.68%) |
Jan 19, 2024 | 27.36 | 27.86 | 27.06 | 27.76 | 179,181 | +0.49(+1.78%) |
Jan 18, 2024 | 27.12 | 27.33 | 26.86 | 27.27 | 411,406 | +0.46(+1.70%) |
Jan 17, 2024 | 26.81 | 26.89 | 26.34 | 26.82 | 138,570 | -0.38(-1.39%) |
Jan 16, 2024 | 27.35 | 27.67 | 26.93 | 27.19 | 155,107 | -0.41(-1.48%) |
Jan 12, 2024 | 27.84 | 28.00 | 27.44 | 27.60 | 119,683 | -0.16(-0.57%) |
Jan 11, 2024 | 27.77 | 28.30 | 27.21 | 27.76 | 281,962 | +0.38(+1.38%) |
Jan 10, 2024 | 26.95 | 27.56 | 26.94 | 27.38 | 152,507 | +0.62(+2.30%) |
Jan 09, 2024 | 25.98 | 26.83 | 25.94 | 26.77 | 151,907 | +0.59(+2.24%) |
Jan 08, 2024 | 25.54 | 26.23 | 25.44 | 26.18 | 179,793 | +0.99(+3.94%) |
Jan 05, 2024 | 25.01 | 25.50 | 24.99 | 25.19 | 118,116 | +0.16(+0.64%) |
Jan 04, 2024 | 25.28 | 25.74 | 24.89 | 25.03 | 237,486 | -0.99(-3.82%) |
Jan 03, 2024 | 26.20 | 26.69 | 26.00 | 26.02 | 174,777 | -0.40(-1.50%) |
Jan 02, 2024 | 26.88 | 27.05 | 26.05 | 26.42 | 137,422 | -0.58(-2.13%) |
Dec 29, 2023 | 27.32 | 27.49 | 26.77 | 26.99 | 159,755 | -0.38(-1.38%) |
Dec 28, 2023 | 27.45 | 27.54 | 27.27 | 27.37 | 119,524 | -0.03(-0.11%) |
Dec 27, 2023 | 27.42 | 27.76 | 27.31 | 27.40 | 157,365 | -0.01(-0.04%) |
Dec 26, 2023 | 27.47 | 27.51 | 27.30 | 27.41 | 112,769 | -0.02(-0.07%) |
Dec 22, 2023 | 27.54 | 27.65 | 27.22 | 27.43 | 122,930 | -0.08(-0.29%) |
Dec 21, 2023 | 27.46 | 27.55 | 27.06 | 27.51 | 115,971 | +0.43(+1.59%) |
Dec 20, 2023 | 27.32 | 28.02 | 26.94 | 27.08 | 297,579 | -0.44(-1.61%) |
Dec 19, 2023 | 27.70 | 27.89 | 27.24 | 27.52 | 232,352 | -0.10(-0.36%) |
Dec 18, 2023 | 26.71 | 27.82 | 26.57 | 27.62 | 300,761 | +1.15(+4.36%) |
Dec 15, 2023 | 26.10 | 26.68 | 26.05 | 26.47 | 209,853 | +0.59(+2.29%) |
Dec 14, 2023 | 26.57 | 26.70 | 25.38 | 25.88 | 253,131 | -0.39(-1.50%) |
Dec 13, 2023 | 26.08 | 26.42 | 25.76 | 26.27 | 219,635 | +0.40(+1.56%) |
Dec 12, 2023 | 25.38 | 25.90 | 25.38 | 25.87 | 221,205 | +0.35(+1.35%) |
Dec 11, 2023 | 25.44 | 25.56 | 24.91 | 25.52 | 146,719 | -0.35(-1.37%) |
Dec 08, 2023 | 25.44 | 26.00 | 25.40 | 25.88 | 144,953 | +0.09(+0.35%) |
Dec 07, 2023 | 25.57 | 26.03 | 25.41 | 25.79 | 152,787 | +0.59(+2.36%) |
Dec 06, 2023 | 25.99 | 26.04 | 25.11 | 25.19 | 129,442 | -0.63(-2.45%) |
Dec 05, 2023 | 24.96 | 26.22 | 24.86 | 25.83 | 164,767 | +0.53(+2.08%) |
Dec 04, 2023 | 25.35 | 25.39 | 24.73 | 25.30 | 223,436 | -0.55(-2.15%) |
Dec 01, 2023 | 25.59 | 25.88 | 25.50 | 25.85 | 173,600 | +0.26(+1.03%) |
Nov 30, 2023 | 25.28 | 25.81 | 25.14 | 25.59 | 360,805 | -0.06(-0.23%) |
Nov 29, 2023 | 26.10 | 26.26 | 25.60 | 25.65 | 218,396 | -0.20(-0.79%) |
Nov 28, 2023 | 25.87 | 26.01 | 25.48 | 25.85 | 144,433 | -0.23(-0.90%) |
Nov 27, 2023 | 26.03 | 26.45 | 25.84 | 26.09 | 296,703 | +0.30(+1.15%) |
Nov 24, 2023 | 25.80 | 25.91 | 25.42 | 25.79 | 128,006 | -0.00(-0.02%) |
Nov 22, 2023 | 25.25 | 26.05 | 25.25 | 25.80 | 262,272 | +0.72(+2.88%) |
Nov 21, 2023 | 25.06 | 25.09 | 24.47 | 25.08 | 468,214 | -0.58(-2.26%) |
Nov 20, 2023 | 25.40 | 25.78 | 25.33 | 25.66 | 153,497 | +0.25(+0.98%) |
Nov 17, 2023 | 24.78 | 25.44 | 24.76 | 25.41 | 232,637 | +0.56(+2.27%) |
Nov 16, 2023 | 24.37 | 24.92 | 23.99 | 24.84 | 202,908 | -0.08(-0.31%) |
Nov 15, 2023 | 25.96 | 25.98 | 24.77 | 24.92 | 243,490 | -0.68(-2.66%) |
Nov 14, 2023 | 25.38 | 25.98 | 25.32 | 25.60 | 143,264 | +0.80(+3.22%) |
Nov 13, 2023 | 24.65 | 24.92 | 24.31 | 24.80 | 140,480 | -0.25(-1.01%) |
Nov 10, 2023 | 24.22 | 25.07 | 24.11 | 25.06 | 234,409 | +0.80(+3.29%) |
Nov 09, 2023 | 24.68 | 24.81 | 24.08 | 24.26 | 182,312 | -0.43(-1.73%) |
Nov 08, 2023 | 24.93 | 24.94 | 24.48 | 24.69 | 307,425 | -0.16(-0.63%) |
Nov 07, 2023 | 24.32 | 25.01 | 24.32 | 24.84 | 166,404 | +0.78(+3.23%) |
Nov 06, 2023 | 23.87 | 24.33 | 23.75 | 24.06 | 176,324 | +0.28(+1.19%) |
Nov 03, 2023 | 23.95 | 24.01 | 23.53 | 23.78 | 231,315 | +0.13(+0.53%) |
Nov 02, 2023 | 23.85 | 23.85 | 23.29 | 23.66 | 241,884 | +0.27(+1.17%) |