Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 25.76 | 26.85 | 25.46 | 26.50 | 1,262,075 | +0.73(+2.83%) |
Jun 12, 2024 | 25.64 | 26.32 | 25.33 | 25.77 | 1,398,085 | +1.13(+4.59%) |
Jun 11, 2024 | 24.24 | 24.75 | 24.18 | 24.64 | 599,486 | +0.13(+0.53%) |
Jun 10, 2024 | 23.43 | 24.61 | 23.02 | 24.51 | 1,083,635 | +0.60(+2.51%) |
Jun 07, 2024 | 24.27 | 24.34 | 23.45 | 23.91 | 1,052,135 | -0.78(-3.16%) |
Jun 06, 2024 | 24.73 | 25.19 | 24.01 | 24.69 | 1,066,455 | -0.55(-2.18%) |
Jun 05, 2024 | 25.02 | 25.40 | 24.22 | 25.24 | 1,343,542 | -0.05(-0.20%) |
Jun 04, 2024 | 24.60 | 25.39 | 24.41 | 25.29 | 1,228,321 | +0.67(+2.72%) |
Jun 03, 2024 | 23.72 | 25.50 | 23.24 | 24.62 | 1,544,026 | +1.67(+7.28%) |
May 31, 2024 | 22.82 | 23.29 | 22.58 | 22.95 | 1,047,062 | +0.17(+0.75%) |
May 30, 2024 | 23.36 | 23.67 | 22.35 | 22.78 | 1,297,890 | -0.09(-0.39%) |
May 29, 2024 | 23.48 | 23.61 | 22.76 | 22.87 | 1,038,916 | -1.05(-4.39%) |
May 28, 2024 | 25.36 | 25.36 | 23.41 | 23.92 | 945,369 | -0.96(-3.86%) |
May 24, 2024 | 24.76 | 25.30 | 24.46 | 24.88 | 561,959 | +0.21(+0.85%) |
May 23, 2024 | 25.19 | 25.19 | 24.37 | 24.67 | 818,785 | -0.47(-1.87%) |
May 22, 2024 | 25.00 | 26.09 | 24.89 | 25.14 | 634,296 | +0.12(+0.48%) |
May 21, 2024 | 24.65 | 25.27 | 24.64 | 25.02 | 522,713 | +0.20(+0.81%) |
May 20, 2024 | 24.78 | 25.05 | 24.41 | 24.82 | 444,363 | +0.05(+0.20%) |
May 17, 2024 | 24.95 | 25.64 | 24.57 | 24.77 | 710,610 | -0.23(-0.92%) |
May 16, 2024 | 25.02 | 25.26 | 24.17 | 25.00 | 1,150,737 | -0.04(-0.16%) |
May 15, 2024 | 23.58 | 25.22 | 23.33 | 25.04 | 1,293,876 | +2.13(+9.30%) |
May 14, 2024 | 22.39 | 24.22 | 22.39 | 22.91 | 2,045,976 | +0.85(+3.85%) |
May 13, 2024 | 22.34 | 22.76 | 21.65 | 22.06 | 1,949,574 | -0.02(-0.09%) |
May 10, 2024 | 25.48 | 25.48 | 21.79 | 22.08 | 2,540,167 | -2.64(-10.68%) |
May 09, 2024 | 25.34 | 25.34 | 24.59 | 24.72 | 707,526 | -0.50(-1.98%) |
May 08, 2024 | 24.73 | 25.27 | 24.30 | 25.22 | 906,028 | +0.22(+0.88%) |
May 07, 2024 | 25.15 | 25.38 | 24.86 | 25.00 | 732,018 | -0.16(-0.64%) |
May 06, 2024 | 24.56 | 25.24 | 24.24 | 25.16 | 619,926 | +0.72(+2.95%) |
May 03, 2024 | 25.03 | 25.23 | 24.12 | 24.44 | 630,837 | +0.31(+1.28%) |
May 02, 2024 | 23.46 | 24.30 | 22.73 | 24.13 | 887,651 | +0.96(+4.14%) |
May 01, 2024 | 22.72 | 23.84 | 22.66 | 23.17 | 1,113,561 | +0.55(+2.43%) |
Apr 30, 2024 | 22.76 | 23.17 | 22.59 | 22.62 | 783,053 | -0.51(-2.20%) |
Apr 29, 2024 | 22.38 | 23.47 | 22.15 | 23.13 | 1,168,607 | +1.01(+4.57%) |
Apr 26, 2024 | 22.12 | 22.36 | 21.72 | 22.12 | 617,126 | +0.25(+1.14%) |
Apr 25, 2024 | 22.60 | 22.90 | 21.39 | 21.87 | 976,870 | -1.42(-6.10%) |
Apr 24, 2024 | 23.74 | 23.76 | 22.89 | 23.29 | 813,628 | -0.49(-2.06%) |
Apr 23, 2024 | 23.95 | 24.68 | 23.67 | 23.78 | 828,397 | -0.14(-0.59%) |
Apr 22, 2024 | 22.60 | 24.30 | 22.24 | 23.92 | 1,080,383 | +1.59(+7.12%) |
Apr 19, 2024 | 22.52 | 22.76 | 21.75 | 22.33 | 965,834 | -0.28(-1.24%) |
Apr 18, 2024 | 22.42 | 22.81 | 21.93 | 22.61 | 1,300,210 | +0.08(+0.36%) |
Apr 17, 2024 | 23.88 | 24.05 | 22.47 | 22.53 | 1,149,578 | -1.14(-4.82%) |
Apr 16, 2024 | 23.73 | 24.34 | 23.60 | 23.67 | 796,315 | -0.34(-1.42%) |
Apr 15, 2024 | 24.86 | 24.86 | 23.75 | 24.01 | 878,553 | -0.69(-2.79%) |
Apr 12, 2024 | 25.34 | 25.50 | 24.47 | 24.70 | 856,153 | -0.98(-3.82%) |
Apr 11, 2024 | 25.74 | 25.80 | 25.27 | 25.68 | 708,522 | +0.29(+1.14%) |
Apr 10, 2024 | 25.26 | 25.48 | 24.81 | 25.39 | 904,004 | -0.86(-3.28%) |
Apr 09, 2024 | 25.85 | 26.48 | 25.63 | 26.25 | 672,074 | +0.55(+2.14%) |
Apr 08, 2024 | 25.96 | 26.33 | 25.36 | 25.70 | 858,505 | -0.08(-0.31%) |
Apr 05, 2024 | 25.77 | 26.43 | 25.28 | 25.78 | 713,012 | -0.33(-1.26%) |
Apr 04, 2024 | 26.36 | 27.00 | 25.85 | 26.11 | 781,837 | -0.37(-1.40%) |
Apr 03, 2024 | 26.00 | 26.54 | 25.71 | 26.48 | 724,724 | +0.29(+1.11%) |
Apr 02, 2024 | 27.34 | 27.42 | 25.90 | 26.19 | 1,282,304 | -2.05(-7.26%) |
Apr 01, 2024 | 28.25 | 28.50 | 27.61 | 28.24 | 613,317 | -0.36(-1.26%) |
Mar 28, 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 589,030 | -0.10(-0.35%) |
Mar 27, 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 537,605 | +0.86(+3.09%) |
Mar 26, 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 710,015 | -0.05(-0.18%) |
Mar 25, 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 517,416 | +0.68(+2.50%) |
Mar 22, 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 712,149 | -1.02(-3.61%) |
Mar 21, 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 1,104,239 | +0.07(+0.25%) |
Mar 20, 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 926,545 | +0.39(+1.40%) |
Mar 19, 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 1,002,171 | -0.37(-1.31%) |
Mar 18, 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 1,273,850 | -0.14(-0.50%) |
Mar 15, 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 3,736,100 | +0.86(+3.14%) |
Mar 14, 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 1,621,735 | -1.17(-4.09%) |
Mar 13, 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 1,484,765 | +0.04(+0.14%) |
Mar 12, 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 1,423,347 | -0.85(-2.89%) |
Mar 11, 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 2,298,259 | -4.05(-12.11%) |
Mar 08, 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 1,019,494 | +0.25(+0.75%) |
Mar 07, 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 1,104,204 | -2.20(-6.21%) |
Mar 06, 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 1,627,834 | +1.32(+3.87%) |
Mar 05, 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 867,349 | -1.03(-2.93%) |
Mar 04, 2024 | 36.60 | 36.72 | 34.73 | 35.11 | 1,237,143 | -0.97(-2.69%) |
Mar 01, 2024 | 32.36 | 36.24 | 32.30 | 36.08 | 2,242,770 | +3.98(+12.40%) |
Feb 29, 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 2,725,063 | -1.90(-5.59%) |
Feb 28, 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 5,052,409 | +2.84(+9.10%) |
Feb 27, 2024 | 30.60 | 31.21 | 29.45 | 31.16 | 2,039,148 | +0.68(+2.21%) |
Feb 26, 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 1,520,628 | -1.11(-3.50%) |
Feb 23, 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 2,520,460 | +1.39(+4.62%) |
Feb 22, 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 1,210,988 | +1.02(+3.50%) |
Feb 21, 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 860,317 | -0.04(-0.14%) |
Feb 20, 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 1,012,159 | -0.26(-0.88%) |
Feb 16, 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 1,071,278 | -0.09(-0.30%) |
Feb 15, 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 1,237,243 | -0.06(-0.20%) |
Feb 14, 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 1,035,171 | -0.29(-0.97%) |
Feb 13, 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 1,805,194 | -2.34(-7.25%) |
Feb 12, 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 1,245,057 | -0.30(-0.92%) |
Feb 09, 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 1,459,799 | +1.71(+5.54%) |
Feb 08, 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 1,761,445 | -0.80(-2.53%) |
Feb 07, 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 3,220,059 | -1.55(-4.67%) |
Feb 06, 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 1,092,222 | +1.18(+3.69%) |
Feb 05, 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 971,474 | +0.06(+0.19%) |
Feb 02, 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 869,207 | -0.23(-0.71%) |
Feb 01, 2024 | 32.25 | 32.37 | 31.25 | 32.19 | 931,153 | +0.09(+0.28%) |
Jan 31, 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 872,402 | -0.91(-2.76%) |
Jan 30, 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 594,496 | -1.39(-4.04%) |
Jan 29, 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 756,198 | +1.65(+5.04%) |
Jan 26, 2024 | 33.67 | 33.77 | 32.55 | 32.75 | 538,843 | -0.67(-2.00%) |
Jan 25, 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 678,645 | +0.61(+1.86%) |
Jan 24, 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 812,929 | -1.48(-4.32%) |
Jan 23, 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 1,233,882 | +1.10(+3.31%) |
Jan 22, 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 1,409,177 | -0.56(-1.66%) |
Jan 19, 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 996,058 | +0.59(+1.78%) |
Jan 18, 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 1,501,038 | -0.90(-2.64%) |
Jan 17, 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 1,073,665 | -1.03(-2.94%) |
Jan 16, 2024 | 36.03 | 36.00 | 34.32 | 35.09 | 1,381,435 | -1.34(-3.68%) |
Jan 12, 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 1,495,120 | -1.07(-2.85%) |
Jan 11, 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 2,181,928 | -1.95(-4.94%) |
Jan 10, 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 1,841,290 | +1.38(+3.62%) |
Jan 09, 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 2,075,240 | -1.41(-3.57%) |
Jan 08, 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 5,170,147 | +3.92(+11.02%) |
Jan 05, 2024 | 33.89 | 35.99 | 33.32 | 35.56 | 2,973,890 | +1.03(+2.98%) |
Jan 04, 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 5,694,031 | +2.56(+8.01%) |
Jan 03, 2024 | 32.65 | 34.30 | 31.15 | 31.97 | 6,019,182 | +0.96(+3.10%) |
Jan 02, 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 791,939 | +0.41(+1.34%) |
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 815,724 | -0.40(-1.29%) |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 909,969 | -0.03(-0.10%) |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 667,590 | +0.14(+0.45%) |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 675,420 | +0.54(+1.78%) |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 945,670 | +1.59(+5.53%) |
Dec 21, 2023 | 28.33 | 28.89 | 28.12 | 28.76 | 977,373 | +0.93(+3.34%) |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 1,085,840 | -2.17(-7.23%) |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 1,636,825 | +2.06(+7.37%) |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 870,429 | -0.61(-2.14%) |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 3,659,211 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 1,685,092 | +1.65(+6.13%) |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 1,664,110 | +2.21(+8.95%) |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 941,203 | +0.82(+3.44%) |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 1,108,976 | -0.08(-0.33%) |
Dec 08, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 913,008 | -0.58(-2.36%) |
Dec 07, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 1,363,914 | +0.74(+3.11%) |
Dec 06, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 1,475,655 | +0.36(+1.54%) |
Dec 05, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 1,634,427 | -1.50(-6.02%) |
Dec 04, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 2,796,153 | +1.76(+7.60%) |