Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.06 | 25.14 | 24.65 | 24.87 | 214,595 | +0.04(+0.16%) |
May 23, 2024 | 25.82 | 25.85 | 24.57 | 24.83 | 393,971 | -1.08(-4.17%) |
May 22, 2024 | 25.53 | 26.56 | 25.53 | 25.91 | 283,580 | -0.44(-1.67%) |
May 21, 2024 | 26.60 | 26.60 | 26.21 | 26.35 | 90,390 | -0.35(-1.31%) |
May 20, 2024 | 26.94 | 26.94 | 26.53 | 26.70 | 106,081 | -0.24(-0.89%) |
May 17, 2024 | 27.03 | 27.03 | 26.65 | 26.94 | 152,848 | +0.04(+0.15%) |
May 16, 2024 | 27.07 | 27.17 | 26.76 | 26.90 | 174,130 | -0.13(-0.48%) |
May 15, 2024 | 27.46 | 27.46 | 26.97 | 27.03 | 124,269 | -0.11(-0.41%) |
May 14, 2024 | 27.39 | 27.48 | 27.01 | 27.14 | 115,815 | +0.09(+0.33%) |
May 13, 2024 | 27.67 | 27.99 | 26.84 | 27.05 | 171,198 | -0.34(-1.24%) |
May 10, 2024 | 27.15 | 27.45 | 26.86 | 27.39 | 158,998 | +0.39(+1.44%) |
May 09, 2024 | 26.54 | 27.20 | 26.39 | 27.00 | 133,601 | +0.61(+2.31%) |
May 08, 2024 | 26.60 | 26.77 | 26.25 | 26.39 | 158,918 | -0.21(-0.79%) |
May 07, 2024 | 27.17 | 27.17 | 26.49 | 26.60 | 264,146 | -0.41(-1.52%) |
May 06, 2024 | 25.75 | 27.04 | 25.75 | 27.01 | 218,791 | +1.28(+4.97%) |
May 03, 2024 | 25.92 | 27.08 | 25.10 | 25.73 | 522,140 | +0.23(+0.90%) |
May 02, 2024 | 30.67 | 30.73 | 24.44 | 25.50 | 545,226 | -5.22(-16.99%) |
May 01, 2024 | 30.59 | 31.36 | 30.49 | 30.72 | 209,024 | +0.06(+0.20%) |
Apr 30, 2024 | 30.56 | 30.99 | 30.51 | 30.66 | 184,138 | -0.31(-1.00%) |
Apr 29, 2024 | 31.05 | 31.80 | 30.83 | 30.97 | 145,076 | +0.02(+0.06%) |
Apr 26, 2024 | 30.81 | 31.03 | 30.64 | 30.95 | 90,986 | +0.36(+1.18%) |
Apr 25, 2024 | 30.31 | 30.77 | 30.02 | 30.59 | 149,176 | -0.14(-0.46%) |
Apr 24, 2024 | 30.57 | 31.00 | 30.07 | 30.73 | 167,065 | +0.33(+1.09%) |
Apr 23, 2024 | 29.56 | 30.58 | 29.56 | 30.40 | 101,755 | +0.91(+3.09%) |
Apr 22, 2024 | 29.51 | 29.76 | 29.24 | 29.49 | 98,655 | +0.18(+0.61%) |
Apr 19, 2024 | 29.36 | 29.91 | 29.25 | 29.31 | 165,345 | -0.29(-0.98%) |
Apr 18, 2024 | 30.15 | 30.25 | 29.52 | 29.60 | 143,952 | -0.56(-1.86%) |
Apr 17, 2024 | 30.70 | 30.75 | 30.15 | 30.16 | 215,548 | -0.16(-0.53%) |
Apr 16, 2024 | 30.00 | 30.41 | 29.70 | 30.32 | 171,629 | -0.08(-0.26%) |
Apr 15, 2024 | 30.86 | 31.32 | 30.00 | 30.40 | 144,011 | -0.51(-1.65%) |
Apr 12, 2024 | 31.15 | 31.37 | 30.35 | 30.91 | 122,281 | -0.43(-1.37%) |
Apr 11, 2024 | 31.26 | 31.46 | 30.93 | 31.34 | 78,512 | +0.34(+1.10%) |
Apr 10, 2024 | 31.81 | 31.89 | 30.76 | 31.00 | 146,064 | -1.82(-5.55%) |
Apr 09, 2024 | 32.22 | 32.85 | 32.21 | 32.82 | 185,010 | +0.58(+1.80%) |
Apr 08, 2024 | 31.21 | 32.28 | 31.11 | 32.24 | 179,671 | +1.35(+4.37%) |
Apr 05, 2024 | 30.45 | 31.06 | 30.19 | 30.89 | 83,511 | +0.27(+0.88%) |
Apr 04, 2024 | 32.30 | 32.90 | 30.50 | 30.62 | 207,080 | -1.41(-4.40%) |
Apr 03, 2024 | 31.00 | 32.18 | 31.00 | 32.03 | 188,502 | +0.95(+3.06%) |
Apr 02, 2024 | 31.00 | 31.33 | 30.89 | 31.08 | 182,717 | -0.27(-0.86%) |
Apr 01, 2024 | 31.87 | 31.89 | 31.07 | 31.35 | 107,568 | -0.58(-1.82%) |
Mar 28, 2024 | 31.64 | 32.15 | 31.51 | 31.93 | 177,405 | +0.18(+0.57%) |
Mar 27, 2024 | 30.99 | 31.76 | 30.95 | 31.75 | 111,923 | +1.11(+3.62%) |
Mar 26, 2024 | 30.85 | 31.08 | 30.57 | 30.64 | 103,189 | +0.03(+0.10%) |
Mar 25, 2024 | 30.49 | 30.80 | 30.42 | 30.61 | 100,080 | +0.28(+0.92%) |
Mar 22, 2024 | 30.16 | 30.56 | 30.16 | 30.33 | 88,077 | +0.23(+0.76%) |
Mar 21, 2024 | 29.99 | 30.22 | 29.95 | 30.10 | 180,439 | +0.40(+1.35%) |
Mar 20, 2024 | 29.30 | 29.90 | 29.09 | 29.70 | 92,902 | +0.25(+0.85%) |
Mar 19, 2024 | 29.07 | 29.63 | 29.04 | 29.45 | 79,668 | +0.33(+1.13%) |
Mar 18, 2024 | 29.44 | 29.74 | 29.07 | 29.12 | 121,417 | -0.02(-0.07%) |
Mar 15, 2024 | 28.99 | 29.41 | 27.94 | 29.14 | 286,226 | -0.03(-0.10%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.03 | 29.17 | 110,916 | -0.66(-2.21%) |
Mar 13, 2024 | 30.00 | 30.43 | 29.76 | 29.83 | 110,547 | -0.33(-1.09%) |
Mar 12, 2024 | 30.10 | 30.27 | 29.75 | 30.16 | 87,860 | +0.23(+0.77%) |
Mar 11, 2024 | 29.54 | 30.08 | 29.54 | 29.93 | 74,639 | +0.21(+0.71%) |
Mar 08, 2024 | 29.98 | 30.72 | 29.66 | 29.72 | 150,174 | +0.05(+0.17%) |
Mar 07, 2024 | 29.39 | 30.10 | 29.37 | 29.67 | 105,763 | +0.43(+1.47%) |
Mar 06, 2024 | 29.20 | 29.73 | 29.09 | 29.24 | 127,370 | +0.20(+0.69%) |
Mar 05, 2024 | 29.08 | 29.69 | 28.55 | 29.04 | 145,963 | -0.25(-0.85%) |
Mar 04, 2024 | 29.77 | 29.89 | 29.24 | 29.29 | 95,463 | -0.57(-1.91%) |
Mar 01, 2024 | 29.53 | 29.86 | 29.34 | 29.86 | 133,076 | +0.30(+1.01%) |
Feb 29, 2024 | 29.62 | 29.89 | 29.26 | 29.56 | 277,178 | +0.41(+1.41%) |
Feb 28, 2024 | 29.30 | 29.46 | 29.03 | 29.15 | 101,523 | -0.45(-1.52%) |
Feb 27, 2024 | 30.13 | 30.29 | 29.57 | 29.60 | 105,711 | -0.38(-1.27%) |
Feb 26, 2024 | 29.41 | 30.23 | 29.41 | 29.98 | 140,275 | +0.55(+1.87%) |
Feb 23, 2024 | 29.65 | 29.85 | 29.03 | 29.43 | 132,951 | -0.30(-1.01%) |
Feb 22, 2024 | 29.97 | 30.37 | 29.42 | 29.73 | 219,489 | -0.27(-0.90%) |
Feb 21, 2024 | 30.24 | 30.39 | 29.63 | 30.00 | 118,999 | -0.48(-1.57%) |
Feb 20, 2024 | 30.00 | 30.51 | 29.73 | 30.48 | 142,237 | +0.06(+0.20%) |
Feb 16, 2024 | 30.32 | 30.46 | 30.01 | 30.42 | 145,029 | -0.15(-0.49%) |
Feb 15, 2024 | 29.72 | 30.84 | 29.63 | 30.57 | 237,854 | +0.96(+3.24%) |
Feb 14, 2024 | 29.05 | 29.70 | 28.90 | 29.61 | 141,587 | +0.94(+3.28%) |
Feb 13, 2024 | 28.88 | 29.67 | 28.42 | 28.67 | 292,259 | -1.59(-5.25%) |
Feb 12, 2024 | 29.69 | 30.50 | 29.69 | 30.26 | 213,095 | +0.64(+2.16%) |
Feb 09, 2024 | 29.35 | 29.76 | 28.92 | 29.62 | 208,245 | +0.35(+1.20%) |
Feb 08, 2024 | 28.50 | 29.62 | 28.50 | 29.27 | 249,770 | +0.51(+1.77%) |
Feb 07, 2024 | 28.72 | 29.24 | 28.57 | 28.76 | 204,429 | +0.08(+0.28%) |
Feb 06, 2024 | 28.52 | 29.12 | 28.41 | 28.68 | 237,560 | +0.16(+0.56%) |
Feb 05, 2024 | 28.56 | 28.91 | 27.78 | 28.52 | 454,429 | -0.33(-1.14%) |
Feb 02, 2024 | 27.68 | 29.28 | 27.33 | 28.85 | 383,884 | +1.17(+4.23%) |
Feb 01, 2024 | 26.50 | 28.26 | 26.10 | 27.68 | 716,111 | +3.37(+13.86%) |
Jan 31, 2024 | 24.97 | 25.15 | 24.05 | 24.31 | 444,473 | -0.86(-3.42%) |
Jan 30, 2024 | 25.48 | 25.50 | 25.00 | 25.17 | 177,453 | -0.58(-2.25%) |
Jan 29, 2024 | 25.30 | 25.83 | 25.30 | 25.75 | 149,161 | +0.34(+1.34%) |
Jan 26, 2024 | 25.81 | 25.90 | 25.27 | 25.41 | 134,793 | -0.17(-0.66%) |
Jan 25, 2024 | 25.85 | 25.85 | 25.16 | 25.58 | 173,263 | +0.26(+1.03%) |
Jan 24, 2024 | 25.51 | 25.59 | 25.02 | 25.32 | 169,968 | +0.00(+0.00%) |
Jan 23, 2024 | 25.23 | 25.44 | 24.79 | 25.32 | 205,207 | +0.47(+1.89%) |
Jan 22, 2024 | 23.95 | 25.02 | 23.95 | 24.85 | 230,478 | +1.19(+5.03%) |
Jan 19, 2024 | 23.78 | 23.78 | 23.13 | 23.66 | 159,169 | +0.10(+0.42%) |
Jan 18, 2024 | 23.15 | 23.64 | 22.97 | 23.56 | 138,738 | +0.62(+2.70%) |
Jan 17, 2024 | 22.90 | 23.12 | 22.55 | 22.94 | 205,078 | -0.33(-1.42%) |
Jan 16, 2024 | 23.75 | 24.08 | 23.23 | 23.27 | 232,924 | -0.62(-2.60%) |
Jan 12, 2024 | 24.22 | 24.65 | 23.77 | 23.89 | 235,043 | +0.05(+0.21%) |
Jan 11, 2024 | 24.02 | 24.23 | 23.58 | 23.84 | 197,772 | -0.30(-1.24%) |
Jan 10, 2024 | 24.58 | 24.68 | 24.01 | 24.14 | 159,633 | -0.52(-2.11%) |
Jan 09, 2024 | 24.62 | 24.95 | 24.46 | 24.66 | 126,223 | -0.34(-1.36%) |
Jan 08, 2024 | 24.59 | 25.08 | 24.40 | 25.00 | 163,757 | +0.45(+1.83%) |
Jan 05, 2024 | 24.09 | 24.81 | 23.94 | 24.55 | 239,495 | +0.20(+0.82%) |
Jan 04, 2024 | 24.64 | 24.73 | 24.31 | 24.35 | 169,202 | -0.23(-0.94%) |
Jan 03, 2024 | 25.48 | 25.53 | 24.39 | 24.58 | 209,238 | -1.11(-4.30%) |
Jan 02, 2024 | 25.80 | 26.14 | 25.39 | 25.68 | 194,999 | -0.32(-1.21%) |
Dec 29, 2023 | 26.82 | 26.87 | 25.92 | 26.00 | 236,338 | -0.83(-3.09%) |
Dec 28, 2023 | 26.18 | 26.86 | 26.18 | 26.83 | 214,137 | +0.55(+2.09%) |
Dec 27, 2023 | 26.71 | 26.88 | 26.19 | 26.28 | 166,998 | -0.21(-0.79%) |
Dec 26, 2023 | 26.19 | 26.62 | 26.00 | 26.49 | 191,514 | +0.33(+1.26%) |
Dec 22, 2023 | 25.75 | 26.30 | 25.68 | 26.16 | 234,756 | +0.44(+1.71%) |
Dec 21, 2023 | 25.24 | 25.75 | 25.13 | 25.72 | 220,963 | +0.81(+3.25%) |
Dec 20, 2023 | 25.50 | 26.18 | 24.89 | 24.91 | 282,178 | -0.59(-2.31%) |
Dec 19, 2023 | 25.15 | 25.70 | 25.00 | 25.50 | 226,911 | +0.65(+2.62%) |
Dec 18, 2023 | 25.15 | 25.49 | 24.77 | 24.85 | 203,480 | +0.05(+0.20%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.79 | 24.80 | 1,325,641 | -0.64(-2.52%) |
Dec 14, 2023 | 25.32 | 26.11 | 25.03 | 25.44 | 256,546 | +0.78(+3.16%) |
Dec 13, 2023 | 23.74 | 24.66 | 23.27 | 24.66 | 253,024 | +0.87(+3.66%) |
Dec 12, 2023 | 24.62 | 24.62 | 23.63 | 23.79 | 210,379 | -0.77(-3.14%) |
Dec 11, 2023 | 24.24 | 24.65 | 23.90 | 24.56 | 238,886 | +0.30(+1.24%) |
Dec 08, 2023 | 23.74 | 24.49 | 23.74 | 24.26 | 295,663 | +0.42(+1.76%) |
Dec 07, 2023 | 24.20 | 24.77 | 23.75 | 23.84 | 1,056,634 | -0.28(-1.16%) |
Dec 06, 2023 | 22.95 | 24.46 | 22.89 | 24.12 | 443,922 | +1.34(+5.88%) |
Dec 05, 2023 | 23.97 | 24.12 | 22.72 | 22.78 | 232,600 | -1.17(-4.89%) |
Dec 04, 2023 | 23.78 | 24.04 | 23.57 | 23.95 | 228,743 | +0.15(+0.63%) |