Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.75 | 31.43 | 29.75 | 31.16 | 374,094 | +1.24(+4.14%) |
May 21, 2024 | 29.40 | 29.92 | 29.40 | 29.92 | 31,315 | +0.32(+1.08%) |
May 20, 2024 | 29.67 | 29.67 | 29.39 | 29.60 | 23,769 | -0.13(-0.44%) |
May 17, 2024 | 29.79 | 29.94 | 29.47 | 29.73 | 568,533 | -0.07(-0.23%) |
May 16, 2024 | 29.72 | 29.89 | 29.61 | 29.80 | 548,782 | +0.10(+0.34%) |
May 15, 2024 | 30.49 | 30.49 | 29.43 | 29.70 | 260,380 | -0.25(-0.83%) |
May 14, 2024 | 30.20 | 30.51 | 29.75 | 29.95 | 668,676 | +0.73(+2.50%) |
May 13, 2024 | 28.99 | 29.66 | 28.98 | 29.22 | 166,213 | +0.39(+1.35%) |
May 10, 2024 | 29.56 | 29.73 | 28.74 | 28.83 | 112,475 | -0.54(-1.84%) |
May 09, 2024 | 28.80 | 29.37 | 28.80 | 29.37 | 84,392 | +0.59(+2.05%) |
May 08, 2024 | 28.40 | 28.84 | 28.20 | 28.78 | 477,494 | -0.10(-0.35%) |
May 07, 2024 | 29.31 | 29.39 | 28.88 | 28.88 | 72,279 | -0.39(-1.33%) |
May 06, 2024 | 29.10 | 29.36 | 29.09 | 29.27 | 29,986 | +0.34(+1.18%) |
May 03, 2024 | 28.54 | 29.01 | 28.54 | 28.93 | 34,892 | +1.04(+3.73%) |
May 02, 2024 | 27.48 | 27.95 | 27.13 | 27.89 | 384,552 | +0.78(+2.88%) |
May 01, 2024 | 26.93 | 27.96 | 26.93 | 27.11 | 978,913 | +0.26(+0.97%) |
Apr 30, 2024 | 27.21 | 27.35 | 26.85 | 26.85 | 83,809 | -0.83(-3.00%) |
Apr 29, 2024 | 27.34 | 27.79 | 27.34 | 27.68 | 22,281 | +0.79(+2.94%) |
Apr 26, 2024 | 26.55 | 27.04 | 26.55 | 26.89 | 34,453 | +0.46(+1.74%) |
Apr 25, 2024 | 26.28 | 26.48 | 25.84 | 26.43 | 54,727 | -0.26(-0.97%) |
Apr 24, 2024 | 26.86 | 27.05 | 26.39 | 26.69 | 29,775 | -0.03(-0.11%) |
Apr 23, 2024 | 26.15 | 26.99 | 26.07 | 26.72 | 23,603 | +0.59(+2.26%) |
Apr 22, 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 111,105 | +0.14(+0.54%) |
Apr 19, 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 212,203 | +0.00(+0.00%) |
Apr 18, 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 41,682 | -0.26(-0.99%) |
Apr 17, 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 15,422 | +0.21(+0.79%) |
Apr 16, 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 179,727 | -0.58(-2.16%) |
Apr 15, 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 84,296 | -0.96(-3.48%) |
Apr 12, 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 42,633 | -0.88(-3.09%) |
Apr 11, 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 22,304 | -0.34(-1.18%) |
Apr 10, 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28,011 | -0.84(-2.83%) |
Apr 09, 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 53,700 | +0.68(+2.36%) |
Apr 08, 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 40,699 | +0.62(+2.17%) |
Apr 05, 2024 | 28.42 | 28.59 | 28.15 | 28.34 | 70,496 | -0.30(-1.05%) |
Apr 04, 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 34,672 | -0.24(-0.83%) |
Apr 03, 2024 | 28.35 | 28.90 | 28.32 | 28.88 | 58,854 | +0.30(+1.05%) |
Apr 02, 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 92,547 | -0.89(-3.02%) |
Apr 01, 2024 | 29.81 | 29.82 | 29.23 | 29.47 | 44,664 | -0.21(-0.71%) |
Mar 28, 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 62,421 | +0.25(+0.85%) |
Mar 27, 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 27,529 | +1.43(+5.11%) |
Mar 26, 2024 | 28.37 | 28.39 | 27.97 | 28.00 | 104,173 | -0.15(-0.53%) |
Mar 25, 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 35,830 | -0.16(-0.57%) |
Mar 22, 2024 | 28.71 | 28.71 | 28.24 | 28.31 | 140,475 | -0.42(-1.46%) |
Mar 21, 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 88,469 | +0.25(+0.88%) |
Mar 20, 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 38,725 | +0.86(+3.11%) |
Mar 19, 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 52,433 | -0.16(-0.58%) |
Mar 18, 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 62,372 | +0.09(+0.33%) |
Mar 15, 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 220,334 | +0.15(+0.54%) |
Mar 14, 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 197,912 | -0.97(-3.40%) |
Mar 13, 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 26,506 | -0.49(-1.69%) |
Mar 12, 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 22,123 | -0.83(-2.78%) |
Mar 11, 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 23,609 | -0.16(-0.53%) |
Mar 08, 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 132,904 | +0.05(+0.17%) |
Mar 07, 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 33,149 | +0.35(+1.18%) |
Mar 06, 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 19,770 | +0.65(+2.25%) |
Mar 05, 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 116,329 | -0.73(-2.46%) |
Mar 04, 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 573,968 | -0.76(-2.50%) |
Mar 01, 2024 | 29.89 | 30.60 | 29.68 | 30.43 | 41,727 | +0.43(+1.43%) |
Feb 29, 2024 | 30.07 | 30.52 | 29.73 | 30.00 | 113,048 | +0.34(+1.15%) |
Feb 28, 2024 | 29.48 | 30.06 | 29.47 | 29.66 | 46,178 | +0.00(+0.00%) |
Feb 27, 2024 | 29.44 | 29.80 | 29.23 | 29.66 | 603,267 | +0.69(+2.38%) |
Feb 26, 2024 | 28.78 | 29.25 | 28.68 | 28.97 | 451,962 | +0.44(+1.54%) |
Feb 23, 2024 | 28.97 | 29.00 | 28.41 | 28.53 | 281,125 | -0.54(-1.86%) |
Feb 22, 2024 | 30.10 | 30.10 | 28.98 | 29.07 | 102,041 | -1.43(-4.69%) |
Feb 21, 2024 | 30.43 | 30.65 | 30.20 | 30.50 | 89,403 | -0.39(-1.26%) |
Feb 20, 2024 | 31.27 | 31.32 | 30.57 | 30.89 | 110,807 | -0.67(-2.12%) |
Feb 16, 2024 | 31.48 | 31.99 | 31.31 | 31.56 | 83,436 | -0.35(-1.10%) |
Feb 15, 2024 | 31.46 | 32.09 | 31.46 | 31.91 | 226,554 | +0.78(+2.51%) |
Feb 14, 2024 | 30.65 | 31.22 | 30.47 | 31.13 | 158,514 | +0.99(+3.28%) |
Feb 13, 2024 | 30.66 | 30.69 | 29.87 | 30.14 | 398,403 | -1.73(-5.43%) |
Feb 12, 2024 | 31.04 | 32.26 | 31.04 | 31.87 | 31,894 | +0.79(+2.54%) |
Feb 09, 2024 | 30.56 | 31.21 | 30.51 | 31.08 | 34,855 | +0.66(+2.16%) |
Feb 08, 2024 | 30.25 | 30.56 | 30.17 | 30.42 | 28,039 | +0.08(+0.28%) |
Feb 07, 2024 | 30.46 | 30.57 | 29.86 | 30.34 | 57,237 | +0.54(+1.81%) |
Feb 06, 2024 | 28.94 | 29.80 | 28.94 | 29.80 | 99,093 | +0.83(+2.87%) |
Feb 05, 2024 | 29.65 | 29.65 | 28.67 | 28.97 | 64,349 | -1.29(-4.26%) |
Feb 02, 2024 | 30.32 | 30.34 | 29.66 | 30.26 | 32,051 | -0.55(-1.79%) |
Feb 01, 2024 | 30.66 | 31.23 | 30.02 | 30.81 | 54,624 | +0.76(+2.53%) |
Jan 31, 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 271,671 | -0.27(-0.89%) |
Jan 30, 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 24,287 | -0.53(-1.72%) |
Jan 29, 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 93,770 | +1.21(+4.08%) |
Jan 26, 2024 | 29.86 | 30.18 | 29.57 | 29.64 | 146,738 | -0.05(-0.17%) |
Jan 25, 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 68,020 | -0.12(-0.40%) |
Jan 24, 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 72,786 | -0.66(-2.17%) |
Jan 23, 2024 | 30.65 | 30.97 | 30.07 | 30.47 | 116,700 | +0.55(+1.84%) |
Jan 22, 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 185,658 | +0.78(+2.68%) |
Jan 19, 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 119,882 | -0.02(-0.07%) |
Jan 18, 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29,110 | -0.25(-0.85%) |
Jan 17, 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 51,377 | -0.92(-3.03%) |
Jan 16, 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 225,615 | -0.94(-3.01%) |
Jan 12, 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 91,276 | -0.63(-1.97%) |
Jan 11, 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 151,703 | -0.84(-2.57%) |
Jan 10, 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 400,768 | -0.29(-0.88%) |
Jan 09, 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 16,985 | -0.50(-1.49%) |
Jan 08, 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 31,177 | +0.43(+1.30%) |
Jan 05, 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 263,939 | -0.34(-1.02%) |
Jan 04, 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 58,824 | -0.73(-2.14%) |
Jan 03, 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 26,539 | -1.32(-3.72%) |
Jan 02, 2024 | 35.44 | 36.27 | 35.25 | 35.49 | 18,926 | -0.41(-1.14%) |
Dec 29, 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 32,748 | -0.51(-1.40%) |
Dec 28, 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 49,704 | -0.06(-0.16%) |
Dec 27, 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 236,997 | -0.09(-0.25%) |
Dec 26, 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 67,577 | +0.61(+1.70%) |
Dec 22, 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 67,612 | +0.09(+0.25%) |
Dec 21, 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 97,357 | +1.04(+3.00%) |
Dec 20, 2023 | 36.30 | 36.36 | 34.81 | 34.82 | 211,022 | -1.73(-4.73%) |
Dec 19, 2023 | 35.97 | 36.63 | 35.90 | 36.54 | 75,510 | +0.96(+2.71%) |
Dec 18, 2023 | 35.93 | 36.10 | 35.37 | 35.58 | 59,040 | -0.72(-1.97%) |
Dec 15, 2023 | 36.39 | 36.63 | 35.89 | 36.29 | 399,324 | +0.08(+0.23%) |
Dec 14, 2023 | 34.41 | 36.74 | 34.41 | 36.21 | 118,515 | +2.66(+7.94%) |
Dec 13, 2023 | 31.18 | 33.63 | 31.16 | 33.55 | 94,083 | +2.28(+7.29%) |
Dec 12, 2023 | 31.88 | 31.88 | 30.80 | 31.27 | 93,768 | -0.72(-2.24%) |
Dec 11, 2023 | 31.82 | 32.11 | 31.67 | 31.99 | 153,862 | -0.10(-0.31%) |
Dec 08, 2023 | 32.02 | 32.61 | 31.69 | 32.09 | 82,858 | +0.07(+0.22%) |
Dec 07, 2023 | 31.93 | 32.37 | 31.86 | 32.02 | 110,674 | +0.17(+0.53%) |
Dec 06, 2023 | 31.94 | 32.71 | 31.77 | 31.85 | 60,235 | +0.17(+0.53%) |
Dec 05, 2023 | 32.15 | 32.37 | 31.68 | 31.68 | 78,392 | -0.86(-2.63%) |
Dec 04, 2023 | 32.30 | 33.09 | 32.30 | 32.53 | 72,719 | -0.08(-0.24%) |
Dec 01, 2023 | 30.96 | 32.62 | 30.96 | 32.61 | 217,649 | +1.48(+4.76%) |
Nov 30, 2023 | 31.18 | 31.28 | 30.59 | 31.13 | 138,730 | +0.06(+0.19%) |
Nov 29, 2023 | 31.13 | 31.85 | 30.98 | 31.07 | 77,552 | +0.32(+1.04%) |
Nov 28, 2023 | 29.95 | 30.75 | 29.62 | 30.75 | 470,166 | +0.78(+2.59%) |
Nov 27, 2023 | 30.33 | 30.33 | 29.83 | 29.98 | 970,068 | -0.48(-1.57%) |
Nov 24, 2023 | 30.34 | 30.62 | 30.10 | 30.45 | 546,011 | +0.08(+0.26%) |
Nov 22, 2023 | 30.60 | 30.69 | 30.25 | 30.37 | 157,798 | -0.08(-0.26%) |
Nov 21, 2023 | 30.91 | 31.06 | 30.36 | 30.45 | 72,201 | -0.67(-2.16%) |
Nov 20, 2023 | 30.68 | 31.43 | 30.40 | 31.13 | 59,321 | +0.47(+1.54%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.11 | 30.65 | 20,757 | +0.13(+0.42%) |
Nov 16, 2023 | 31.17 | 31.25 | 30.31 | 30.52 | 155,758 | -0.89(-2.82%) |
Nov 15, 2023 | 30.88 | 32.21 | 30.88 | 31.41 | 120,304 | +0.66(+2.14%) |
Nov 14, 2023 | 29.23 | 30.75 | 29.23 | 30.75 | 112,672 | +2.53(+8.95%) |
Nov 13, 2023 | 28.01 | 28.43 | 27.82 | 28.23 | 149,843 | -0.04(-0.14%) |
Nov 10, 2023 | 28.44 | 28.53 | 27.87 | 28.27 | 46,024 | -0.68(-2.34%) |
Nov 09, 2023 | 29.98 | 30.10 | 28.85 | 28.94 | 53,094 | -0.97(-3.23%) |
Nov 08, 2023 | 30.76 | 30.76 | 29.66 | 29.91 | 357,184 | -0.95(-3.06%) |
Nov 07, 2023 | 30.86 | 30.97 | 30.57 | 30.85 | 52,809 | -0.16(-0.51%) |
Nov 06, 2023 | 32.13 | 32.13 | 30.81 | 31.01 | 60,979 | -0.93(-2.90%) |
Nov 03, 2023 | 31.95 | 32.41 | 31.85 | 31.94 | 30,878 | +0.77(+2.46%) |
Nov 02, 2023 | 29.84 | 31.24 | 29.83 | 31.17 | 90,506 | +1.98(+6.78%) |