Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.54 | 30.77 | 30.42 | 30.44 | 530,087 | -0.45(-1.46%) |
May 21, 2024 | 30.89 | 31.07 | 30.70 | 30.89 | 425,029 | -0.31(-0.99%) |
May 20, 2024 | 31.09 | 31.47 | 30.97 | 31.20 | 490,487 | -0.05(-0.16%) |
May 17, 2024 | 31.03 | 31.28 | 30.96 | 31.25 | 260,933 | +0.23(+0.74%) |
May 16, 2024 | 31.11 | 31.19 | 30.89 | 31.02 | 379,852 | +0.14(+0.45%) |
May 15, 2024 | 30.37 | 30.89 | 30.17 | 30.88 | 914,661 | +0.19(+0.62%) |
May 14, 2024 | 30.75 | 30.96 | 30.57 | 30.69 | 400,299 | -0.39(-1.25%) |
May 13, 2024 | 30.96 | 31.20 | 30.87 | 31.08 | 451,214 | +0.25(+0.81%) |
May 10, 2024 | 31.35 | 31.41 | 30.79 | 30.83 | 513,642 | -0.49(-1.56%) |
May 09, 2024 | 31.12 | 31.34 | 31.06 | 31.32 | 436,399 | +0.17(+0.55%) |
May 08, 2024 | 30.66 | 31.17 | 30.59 | 31.15 | 525,078 | +0.21(+0.68%) |
May 07, 2024 | 30.88 | 31.19 | 30.66 | 30.94 | 495,719 | -0.08(-0.26%) |
May 06, 2024 | 31.01 | 31.16 | 30.79 | 31.02 | 1,055,751 | +0.19(+0.62%) |
May 03, 2024 | 31.07 | 31.15 | 30.79 | 30.83 | 599,074 | -0.27(-0.87%) |
May 02, 2024 | 31.14 | 31.28 | 30.88 | 31.10 | 733,356 | +0.08(+0.26%) |
May 01, 2024 | 31.58 | 31.90 | 30.97 | 31.02 | 880,805 | -0.95(-2.97%) |
Apr 30, 2024 | 32.22 | 32.29 | 31.77 | 31.97 | 489,443 | -0.46(-1.42%) |
Apr 29, 2024 | 32.64 | 32.71 | 32.32 | 32.43 | 403,387 | -0.30(-0.92%) |
Apr 26, 2024 | 32.86 | 32.87 | 32.56 | 32.73 | 381,156 | +0.05(+0.15%) |
Apr 25, 2024 | 32.30 | 32.69 | 32.03 | 32.68 | 401,341 | +0.32(+0.99%) |
Apr 24, 2024 | 32.36 | 32.58 | 32.19 | 32.36 | 372,264 | -0.07(-0.22%) |
Apr 23, 2024 | 31.79 | 32.47 | 31.76 | 32.43 | 464,223 | +0.43(+1.34%) |
Apr 22, 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 422,772 | -0.07(-0.22%) |
Apr 19, 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 620,265 | +0.03(+0.09%) |
Apr 18, 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 419,180 | -0.12(-0.37%) |
Apr 17, 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 751,129 | -0.95(-2.87%) |
Apr 16, 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 732,875 | -0.12(-0.36%) |
Apr 15, 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 1,398,836 | +0.01(+0.03%) |
Apr 12, 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 543,054 | +0.05(+0.15%) |
Apr 11, 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 463,022 | -0.14(-0.42%) |
Apr 10, 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 832,037 | +0.40(+1.22%) |
Apr 09, 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 273,762 | -0.37(-1.11%) |
Apr 08, 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 390,997 | -0.15(-0.45%) |
Apr 05, 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 447,515 | +0.07(+0.21%) |
Apr 04, 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 671,593 | +0.51(+1.55%) |
Apr 03, 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 364,700 | +0.16(+0.49%) |
Apr 02, 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 383,694 | +0.50(+1.55%) |
Apr 01, 2024 | 31.98 | 32.33 | 31.88 | 32.19 | 521,422 | +0.28(+0.88%) |
Mar 28, 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 336,316 | +0.44(+1.40%) |
Mar 27, 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 234,040 | +0.10(+0.32%) |
Mar 26, 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 170,559 | -0.23(-0.73%) |
Mar 25, 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 256,315 | +0.41(+1.31%) |
Mar 22, 2024 | 31.35 | 31.36 | 31.08 | 31.19 | 230,699 | -0.08(-0.26%) |
Mar 21, 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 453,705 | -0.13(-0.41%) |
Mar 20, 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 393,077 | -0.40(-1.26%) |
Mar 19, 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 218,854 | +0.15(+0.47%) |
Mar 18, 2024 | 31.29 | 31.70 | 31.16 | 31.65 | 226,184 | +0.62(+2.00%) |
Mar 15, 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 366,498 | +0.03(+0.10%) |
Mar 14, 2024 | 30.83 | 31.16 | 30.79 | 31.00 | 637,850 | +0.42(+1.37%) |
Mar 13, 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 565,626 | +0.71(+2.38%) |
Mar 12, 2024 | 29.90 | 30.13 | 29.75 | 29.87 | 858,411 | -0.10(-0.33%) |
Mar 11, 2024 | 29.69 | 30.09 | 29.49 | 29.97 | 474,669 | +0.17(+0.57%) |
Mar 08, 2024 | 30.09 | 30.11 | 29.71 | 29.80 | 423,255 | -0.32(-1.06%) |
Mar 07, 2024 | 29.87 | 30.34 | 29.84 | 30.12 | 492,277 | +0.00(+0.00%) |
Mar 06, 2024 | 30.19 | 30.55 | 30.09 | 30.12 | 386,369 | +0.29(+0.97%) |
Mar 05, 2024 | 29.95 | 30.22 | 29.74 | 29.83 | 1,037,185 | -0.27(-0.90%) |
Mar 04, 2024 | 30.52 | 30.54 | 30.02 | 30.10 | 457,932 | -0.19(-0.63%) |
Mar 01, 2024 | 30.20 | 30.64 | 30.15 | 30.29 | 444,738 | +0.56(+1.88%) |
Feb 29, 2024 | 29.83 | 30.08 | 29.68 | 29.73 | 624,167 | -0.08(-0.27%) |
Feb 28, 2024 | 30.09 | 30.19 | 29.68 | 29.81 | 668,045 | -0.12(-0.40%) |
Feb 27, 2024 | 29.75 | 30.05 | 29.74 | 29.93 | 1,042,789 | +0.26(+0.88%) |
Feb 26, 2024 | 29.26 | 29.82 | 29.22 | 29.67 | 367,352 | +0.31(+1.06%) |
Feb 23, 2024 | 29.47 | 29.63 | 29.28 | 29.36 | 593,824 | -0.61(-2.04%) |
Feb 22, 2024 | 29.71 | 30.09 | 29.69 | 29.97 | 399,080 | +0.13(+0.44%) |
Feb 21, 2024 | 29.55 | 29.84 | 29.52 | 29.84 | 458,138 | +0.21(+0.71%) |
Feb 20, 2024 | 29.95 | 29.95 | 29.48 | 29.63 | 494,857 | -0.30(-1.00%) |
Feb 16, 2024 | 29.79 | 30.05 | 29.64 | 29.93 | 620,591 | +0.15(+0.50%) |
Feb 15, 2024 | 29.37 | 29.91 | 29.37 | 29.78 | 482,629 | +0.48(+1.64%) |
Feb 14, 2024 | 29.87 | 30.03 | 29.24 | 29.30 | 701,883 | -0.39(-1.31%) |
Feb 13, 2024 | 29.66 | 29.89 | 29.45 | 29.69 | 555,665 | +0.20(+0.68%) |
Feb 12, 2024 | 29.30 | 29.51 | 29.28 | 29.49 | 403,819 | +0.08(+0.27%) |
Feb 09, 2024 | 29.48 | 29.60 | 29.21 | 29.41 | 678,354 | +0.05(+0.17%) |
Feb 08, 2024 | 28.89 | 29.40 | 28.87 | 29.36 | 784,922 | +0.86(+3.02%) |
Feb 07, 2024 | 28.31 | 28.51 | 28.24 | 28.50 | 780,132 | +0.25(+0.88%) |
Feb 06, 2024 | 28.17 | 28.38 | 28.01 | 28.25 | 783,209 | +0.24(+0.86%) |
Feb 05, 2024 | 27.84 | 28.10 | 27.50 | 28.01 | 645,580 | +0.32(+1.16%) |
Feb 02, 2024 | 27.87 | 27.99 | 27.58 | 27.69 | 1,180,049 | -0.55(-1.95%) |
Feb 01, 2024 | 29.11 | 29.25 | 28.20 | 28.24 | 2,426,397 | -0.61(-2.11%) |
Jan 31, 2024 | 29.45 | 29.46 | 28.79 | 28.85 | 1,099,387 | -0.73(-2.47%) |
Jan 30, 2024 | 29.34 | 29.71 | 29.23 | 29.58 | 594,576 | +0.17(+0.58%) |
Jan 29, 2024 | 29.54 | 29.54 | 29.22 | 29.41 | 565,739 | -0.39(-1.31%) |
Jan 26, 2024 | 29.27 | 29.82 | 28.97 | 29.80 | 626,852 | +0.46(+1.57%) |
Jan 25, 2024 | 29.00 | 29.42 | 28.84 | 29.34 | 724,691 | +0.67(+2.34%) |
Jan 24, 2024 | 28.49 | 28.79 | 28.38 | 28.67 | 640,478 | +0.26(+0.92%) |
Jan 23, 2024 | 28.29 | 28.63 | 28.21 | 28.41 | 255,338 | -0.05(-0.18%) |
Jan 22, 2024 | 28.16 | 28.68 | 28.10 | 28.46 | 586,240 | +0.38(+1.35%) |
Jan 19, 2024 | 28.29 | 28.39 | 27.91 | 28.08 | 316,307 | -0.05(-0.18%) |
Jan 18, 2024 | 27.91 | 28.23 | 27.72 | 28.13 | 581,138 | +0.33(+1.19%) |
Jan 17, 2024 | 27.41 | 27.82 | 27.28 | 27.80 | 710,414 | +0.10(+0.36%) |
Jan 16, 2024 | 27.99 | 28.06 | 27.64 | 27.70 | 552,604 | -0.20(-0.72%) |
Jan 12, 2024 | 28.37 | 28.53 | 27.76 | 27.90 | 640,125 | +0.20(+0.72%) |
Jan 11, 2024 | 27.95 | 28.15 | 27.47 | 27.70 | 643,871 | +0.40(+1.47%) |
Jan 10, 2024 | 27.90 | 28.00 | 27.19 | 27.30 | 769,189 | -0.27(-0.98%) |
Jan 09, 2024 | 27.55 | 27.79 | 27.32 | 27.57 | 546,689 | +0.38(+1.40%) |
Jan 08, 2024 | 26.96 | 27.21 | 26.77 | 27.19 | 655,232 | -0.86(-3.07%) |
Jan 05, 2024 | 28.03 | 28.19 | 27.85 | 28.05 | 568,062 | +0.44(+1.59%) |
Jan 04, 2024 | 27.88 | 27.96 | 27.22 | 27.61 | 1,002,053 | -0.31(-1.11%) |
Jan 03, 2024 | 27.46 | 27.96 | 27.39 | 27.92 | 549,421 | +0.92(+3.41%) |
Jan 02, 2024 | 27.68 | 27.68 | 26.89 | 27.00 | 1,184,909 | -0.31(-1.14%) |
Dec 29, 2023 | 27.66 | 27.70 | 27.28 | 27.31 | 525,122 | -0.17(-0.62%) |
Dec 28, 2023 | 27.91 | 28.12 | 27.41 | 27.48 | 809,616 | -0.71(-2.52%) |
Dec 27, 2023 | 28.54 | 28.63 | 28.18 | 28.19 | 483,198 | -0.42(-1.47%) |
Dec 26, 2023 | 28.72 | 28.93 | 28.59 | 28.61 | 597,797 | +0.60(+2.14%) |
Dec 22, 2023 | 28.36 | 28.45 | 27.94 | 28.01 | 627,423 | -0.12(-0.43%) |
Dec 21, 2023 | 27.85 | 28.18 | 27.83 | 28.13 | 606,352 | +0.04(+0.14%) |
Dec 20, 2023 | 28.57 | 28.62 | 28.09 | 28.09 | 586,392 | -0.21(-0.74%) |
Dec 19, 2023 | 27.88 | 28.32 | 27.86 | 28.30 | 571,263 | +0.51(+1.84%) |
Dec 18, 2023 | 28.03 | 28.28 | 27.60 | 27.79 | 570,875 | +0.48(+1.76%) |
Dec 15, 2023 | 27.33 | 27.40 | 26.80 | 27.31 | 615,013 | +0.01(+0.04%) |
Dec 14, 2023 | 27.18 | 27.51 | 27.18 | 27.30 | 1,409,586 | +0.76(+2.86%) |
Dec 13, 2023 | 26.14 | 26.54 | 26.10 | 26.54 | 493,883 | +0.45(+1.72%) |
Dec 12, 2023 | 26.34 | 26.39 | 25.92 | 26.09 | 615,273 | -0.98(-3.62%) |
Dec 11, 2023 | 26.95 | 27.17 | 26.77 | 27.07 | 387,124 | +0.12(+0.45%) |
Dec 08, 2023 | 26.84 | 27.14 | 26.75 | 26.95 | 665,178 | +0.48(+1.81%) |
Dec 07, 2023 | 26.72 | 26.74 | 26.18 | 26.47 | 961,554 | +0.06(+0.23%) |
Dec 06, 2023 | 26.89 | 27.00 | 26.35 | 26.41 | 1,563,461 | -1.04(-3.79%) |
Dec 05, 2023 | 27.92 | 28.09 | 27.41 | 27.45 | 1,321,999 | -0.35(-1.26%) |
Dec 04, 2023 | 27.82 | 28.26 | 27.55 | 27.80 | 900,832 | -0.25(-0.89%) |