Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.47 | 30.89 | 30.27 | 30.61 | 577,437 | +0.52(+1.73%) |
May 23, 2024 | 30.80 | 31.00 | 29.84 | 30.09 | 1,542,909 | -0.15(-0.50%) |
May 22, 2024 | 29.02 | 30.67 | 28.98 | 30.24 | 1,397,674 | +1.47(+5.11%) |
May 21, 2024 | 29.61 | 29.66 | 28.56 | 28.77 | 1,194,352 | -1.28(-4.26%) |
May 20, 2024 | 29.65 | 30.43 | 29.48 | 30.05 | 1,312,261 | +0.40(+1.35%) |
May 17, 2024 | 29.89 | 29.89 | 29.11 | 29.65 | 1,001,056 | -0.10(-0.34%) |
May 16, 2024 | 29.90 | 30.48 | 29.65 | 29.75 | 1,361,949 | -0.15(-0.50%) |
May 15, 2024 | 29.00 | 29.92 | 28.89 | 29.90 | 1,588,972 | +1.36(+4.77%) |
May 14, 2024 | 27.53 | 28.59 | 27.44 | 28.54 | 1,246,752 | +1.27(+4.66%) |
May 13, 2024 | 27.11 | 27.98 | 26.74 | 27.27 | 1,678,988 | +0.51(+1.91%) |
May 10, 2024 | 27.55 | 27.82 | 26.41 | 26.76 | 2,746,981 | -0.91(-3.29%) |
May 09, 2024 | 25.00 | 28.06 | 23.64 | 27.67 | 7,510,634 | -1.69(-5.76%) |
May 08, 2024 | 29.84 | 30.10 | 29.10 | 29.36 | 1,097,358 | -0.93(-3.07%) |
May 07, 2024 | 30.20 | 30.73 | 30.20 | 30.29 | 849,381 | +0.20(+0.66%) |
May 06, 2024 | 30.18 | 30.33 | 29.77 | 30.09 | 701,556 | +0.12(+0.40%) |
May 03, 2024 | 30.45 | 30.65 | 29.72 | 29.97 | 703,010 | +0.37(+1.25%) |
May 02, 2024 | 29.48 | 29.68 | 28.64 | 29.60 | 1,201,132 | +0.80(+2.78%) |
May 01, 2024 | 29.08 | 29.79 | 28.31 | 28.80 | 1,210,163 | -0.89(-3.00%) |
Apr 30, 2024 | 29.89 | 30.50 | 29.67 | 29.69 | 1,849,009 | -0.56(-1.85%) |
Apr 29, 2024 | 30.11 | 30.53 | 30.03 | 30.25 | 1,415,345 | +0.15(+0.50%) |
Apr 26, 2024 | 29.05 | 30.33 | 28.98 | 30.10 | 1,250,660 | +0.97(+3.33%) |
Apr 25, 2024 | 28.58 | 29.30 | 28.31 | 29.13 | 1,162,908 | +0.36(+1.25%) |
Apr 24, 2024 | 27.91 | 28.81 | 27.80 | 28.77 | 2,145,916 | +2.20(+8.28%) |
Apr 23, 2024 | 26.13 | 26.80 | 26.13 | 26.57 | 1,214,875 | +0.36(+1.37%) |
Apr 22, 2024 | 26.24 | 26.34 | 25.54 | 26.21 | 2,487,724 | +0.12(+0.46%) |
Apr 19, 2024 | 26.25 | 26.61 | 25.92 | 26.09 | 1,724,732 | -0.32(-1.21%) |
Apr 18, 2024 | 26.94 | 26.94 | 26.07 | 26.41 | 1,531,820 | -0.77(-2.83%) |
Apr 17, 2024 | 27.02 | 27.59 | 27.01 | 27.18 | 1,187,285 | +0.18(+0.67%) |
Apr 16, 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 1,308,748 | +0.74(+2.82%) |
Apr 15, 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 839,294 | -0.58(-2.16%) |
Apr 12, 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 1,228,077 | -1.36(-4.82%) |
Apr 11, 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 1,213,837 | +1.17(+4.33%) |
Apr 10, 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 1,061,323 | -0.93(-3.33%) |
Apr 09, 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 1,902,163 | +1.31(+4.92%) |
Apr 08, 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 809,907 | +0.29(+1.10%) |
Apr 05, 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 1,215,706 | +0.21(+0.80%) |
Apr 04, 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 1,827,585 | +0.41(+1.59%) |
Apr 03, 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 1,211,347 | +0.06(+0.23%) |
Apr 02, 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 1,193,371 | -1.17(-4.36%) |
Apr 01, 2024 | 27.32 | 27.64 | 26.74 | 26.85 | 1,247,176 | -0.11(-0.41%) |
Mar 28, 2024 | 26.87 | 27.07 | 27.07 | 26.96 | 1,656,935 | +0.16(+0.60%) |
Mar 27, 2024 | 26.45 | 26.98 | 26.25 | 26.80 | 1,345,251 | +0.54(+2.06%) |
Mar 26, 2024 | 26.75 | 26.79 | 26.20 | 26.26 | 1,257,039 | -0.28(-1.06%) |
Mar 25, 2024 | 26.45 | 26.91 | 26.45 | 26.54 | 974,674 | -0.27(-1.01%) |
Mar 22, 2024 | 27.42 | 27.61 | 26.78 | 26.81 | 1,040,657 | -0.92(-3.32%) |
Mar 21, 2024 | 28.33 | 28.55 | 27.66 | 27.73 | 1,392,264 | -0.04(-0.14%) |
Mar 20, 2024 | 27.23 | 27.99 | 26.78 | 27.77 | 1,049,275 | +0.55(+2.02%) |
Mar 19, 2024 | 27.34 | 27.54 | 26.96 | 27.22 | 1,289,002 | -0.56(-2.02%) |
Mar 18, 2024 | 27.76 | 28.32 | 27.70 | 27.78 | 1,372,375 | +0.28(+1.02%) |
Mar 15, 2024 | 27.83 | 28.03 | 27.38 | 27.50 | 2,838,901 | -0.93(-3.27%) |
Mar 14, 2024 | 29.42 | 29.45 | 28.09 | 28.43 | 1,607,665 | -1.19(-4.02%) |
Mar 13, 2024 | 29.89 | 30.28 | 29.56 | 29.62 | 1,193,746 | -0.63(-2.08%) |
Mar 12, 2024 | 31.11 | 31.14 | 29.80 | 30.25 | 1,658,654 | -0.72(-2.32%) |
Mar 11, 2024 | 30.86 | 31.56 | 30.78 | 30.97 | 1,404,348 | -0.21(-0.67%) |
Mar 08, 2024 | 31.62 | 32.18 | 31.00 | 31.18 | 2,018,267 | -0.11(-0.35%) |
Mar 07, 2024 | 30.87 | 31.82 | 30.66 | 31.29 | 2,254,018 | +0.73(+2.39%) |
Mar 06, 2024 | 30.07 | 31.41 | 29.79 | 30.56 | 1,590,045 | +1.14(+3.87%) |
Mar 05, 2024 | 30.68 | 30.94 | 29.11 | 29.42 | 1,893,061 | -1.66(-5.34%) |
Mar 04, 2024 | 32.45 | 32.45 | 30.47 | 31.08 | 3,290,852 | -1.40(-4.31%) |
Mar 01, 2024 | 31.55 | 32.63 | 31.55 | 32.48 | 2,135,056 | +0.99(+3.14%) |
Feb 29, 2024 | 31.25 | 31.56 | 30.67 | 31.49 | 1,608,795 | +0.70(+2.27%) |
Feb 28, 2024 | 30.47 | 30.95 | 30.28 | 30.79 | 1,386,159 | -0.15(-0.48%) |
Feb 27, 2024 | 31.48 | 31.68 | 30.94 | 30.94 | 2,718,069 | -0.78(-2.46%) |
Feb 26, 2024 | 30.96 | 31.90 | 30.83 | 31.72 | 1,280,547 | +1.04(+3.39%) |
Feb 23, 2024 | 31.07 | 31.07 | 30.47 | 30.68 | 1,036,529 | -0.41(-1.32%) |
Feb 22, 2024 | 31.69 | 31.95 | 31.05 | 31.09 | 1,307,043 | +0.04(+0.13%) |
Feb 21, 2024 | 30.46 | 31.11 | 30.00 | 31.05 | 1,471,451 | +0.26(+0.84%) |
Feb 20, 2024 | 30.72 | 30.91 | 30.12 | 30.79 | 1,437,044 | -0.36(-1.16%) |
Feb 16, 2024 | 31.36 | 32.49 | 30.78 | 31.15 | 1,795,866 | -0.10(-0.32%) |
Feb 15, 2024 | 31.21 | 31.85 | 30.63 | 31.25 | 3,830,484 | +0.02(+0.06%) |
Feb 14, 2024 | 30.85 | 31.28 | 30.51 | 31.23 | 2,460,097 | +0.89(+2.93%) |
Feb 13, 2024 | 30.39 | 30.95 | 30.09 | 30.34 | 1,862,878 | -1.30(-4.11%) |
Feb 12, 2024 | 31.55 | 32.21 | 31.55 | 31.64 | 1,511,334 | +0.11(+0.35%) |
Feb 09, 2024 | 31.12 | 32.04 | 30.90 | 31.53 | 1,319,930 | +0.84(+2.74%) |
Feb 08, 2024 | 29.89 | 31.07 | 29.60 | 30.69 | 1,342,478 | +0.85(+2.85%) |
Feb 07, 2024 | 29.83 | 29.96 | 29.28 | 29.84 | 1,398,193 | +0.28(+0.95%) |
Feb 06, 2024 | 29.69 | 30.01 | 29.32 | 29.56 | 2,378,293 | +0.01(+0.03%) |
Feb 05, 2024 | 28.88 | 29.77 | 28.70 | 29.55 | 2,973,405 | +0.89(+3.11%) |
Feb 02, 2024 | 29.42 | 29.49 | 28.46 | 28.66 | 3,505,080 | -0.48(-1.65%) |
Feb 01, 2024 | 25.88 | 29.32 | 25.82 | 29.14 | 7,233,161 | +3.20(+12.34%) |
Jan 31, 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 2,097,058 | -0.62(-2.33%) |
Jan 30, 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 1,319,896 | -0.82(-2.99%) |
Jan 29, 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 1,228,422 | +0.62(+2.32%) |
Jan 26, 2024 | 27.22 | 27.90 | 26.66 | 26.76 | 1,795,161 | -0.80(-2.90%) |
Jan 25, 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 2,066,076 | -0.99(-3.47%) |
Jan 24, 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 1,995,455 | -0.13(-0.45%) |
Jan 23, 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 1,536,576 | +0.49(+1.74%) |
Jan 22, 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 1,494,573 | +0.12(+0.43%) |
Jan 19, 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 2,036,317 | +1.41(+5.29%) |
Jan 18, 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 1,739,074 | +1.10(+4.30%) |
Jan 17, 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 1,213,332 | -0.41(-1.58%) |
Jan 16, 2024 | 25.99 | 26.30 | 25.34 | 25.97 | 1,090,133 | -0.25(-0.95%) |
Jan 12, 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 1,234,811 | -0.67(-2.49%) |
Jan 11, 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 810,331 | -0.09(-0.33%) |
Jan 10, 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 1,647,359 | -0.11(-0.41%) |
Jan 09, 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 1,339,601 | -0.20(-0.73%) |
Jan 08, 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 1,078,706 | +0.48(+1.81%) |
Jan 05, 2024 | 27.20 | 27.56 | 26.50 | 26.80 | 1,804,884 | -0.36(-1.33%) |
Jan 04, 2024 | 27.75 | 27.77 | 25.86 | 27.16 | 3,017,452 | -1.85(-6.36%) |
Jan 03, 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 1,648,516 | -0.48(-1.64%) |