Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.12 | 24.05 | 23.12 | 23.51 | 1,922,509 | +0.62(+2.71%) |
May 23, 2024 | 23.37 | 26.09 | 22.75 | 22.89 | 2,915,061 | -3.07(-11.83%) |
May 22, 2024 | 26.44 | 26.54 | 25.73 | 25.96 | 509,842 | -0.47(-1.78%) |
May 21, 2024 | 26.86 | 26.86 | 25.97 | 26.43 | 454,676 | -0.37(-1.38%) |
May 20, 2024 | 26.39 | 27.19 | 26.00 | 26.80 | 375,843 | +0.15(+0.56%) |
May 17, 2024 | 27.73 | 27.77 | 26.48 | 26.65 | 304,963 | -1.04(-3.76%) |
May 16, 2024 | 27.94 | 28.62 | 27.59 | 27.69 | 456,456 | -0.21(-0.75%) |
May 15, 2024 | 28.09 | 28.09 | 27.20 | 27.90 | 449,132 | +0.11(+0.40%) |
May 14, 2024 | 27.80 | 28.05 | 27.07 | 27.79 | 531,683 | +0.71(+2.62%) |
May 13, 2024 | 26.93 | 27.86 | 26.87 | 27.08 | 472,344 | +0.55(+2.07%) |
May 10, 2024 | 26.91 | 27.18 | 26.34 | 26.53 | 456,527 | -0.38(-1.41%) |
May 09, 2024 | 25.66 | 26.94 | 25.66 | 26.91 | 800,161 | +1.32(+5.16%) |
May 08, 2024 | 26.06 | 26.14 | 25.37 | 25.59 | 523,454 | -0.66(-2.51%) |
May 07, 2024 | 26.35 | 26.53 | 26.05 | 26.25 | 276,639 | +0.10(+0.38%) |
May 06, 2024 | 27.00 | 27.27 | 25.98 | 26.15 | 312,359 | -0.84(-3.11%) |
May 03, 2024 | 27.53 | 27.98 | 26.90 | 26.99 | 308,127 | +0.05(+0.19%) |
May 02, 2024 | 27.00 | 27.19 | 26.32 | 26.94 | 370,393 | +0.23(+0.86%) |
May 01, 2024 | 27.37 | 27.49 | 26.55 | 26.71 | 475,376 | -0.54(-1.98%) |
Apr 30, 2024 | 27.60 | 27.80 | 27.11 | 27.25 | 474,502 | -0.69(-2.47%) |
Apr 29, 2024 | 28.12 | 28.51 | 27.41 | 27.94 | 637,604 | +0.15(+0.54%) |
Apr 26, 2024 | 28.30 | 28.88 | 27.77 | 27.79 | 413,676 | -0.29(-1.03%) |
Apr 25, 2024 | 29.71 | 29.71 | 27.85 | 28.08 | 479,027 | -1.83(-6.12%) |
Apr 24, 2024 | 30.45 | 30.45 | 29.54 | 29.91 | 242,484 | -0.74(-2.41%) |
Apr 23, 2024 | 29.69 | 30.69 | 29.51 | 30.65 | 273,646 | +1.09(+3.69%) |
Apr 22, 2024 | 29.50 | 29.94 | 29.28 | 29.56 | 218,972 | -0.02(-0.07%) |
Apr 19, 2024 | 29.76 | 29.98 | 29.38 | 29.58 | 217,001 | -0.16(-0.54%) |
Apr 18, 2024 | 29.88 | 30.65 | 29.66 | 29.74 | 311,420 | +0.14(+0.47%) |
Apr 17, 2024 | 29.86 | 30.10 | 29.37 | 29.60 | 313,153 | -0.26(-0.87%) |
Apr 16, 2024 | 29.10 | 30.00 | 29.04 | 29.86 | 380,071 | +0.52(+1.77%) |
Apr 15, 2024 | 30.40 | 30.75 | 29.25 | 29.34 | 340,445 | -1.06(-3.49%) |
Apr 12, 2024 | 30.51 | 30.66 | 29.98 | 30.40 | 303,967 | -0.10(-0.33%) |
Apr 11, 2024 | 30.40 | 30.67 | 28.97 | 30.50 | 260,391 | +0.34(+1.13%) |
Apr 10, 2024 | 30.42 | 30.42 | 29.93 | 30.16 | 355,233 | -0.94(-3.02%) |
Apr 09, 2024 | 31.00 | 31.53 | 30.79 | 31.10 | 280,894 | +0.14(+0.45%) |
Apr 08, 2024 | 31.09 | 31.43 | 30.80 | 30.96 | 366,091 | +0.16(+0.52%) |
Apr 05, 2024 | 30.51 | 30.99 | 30.37 | 30.80 | 356,234 | +0.13(+0.42%) |
Apr 04, 2024 | 30.97 | 31.76 | 30.39 | 30.67 | 405,571 | +0.16(+0.52%) |
Apr 03, 2024 | 29.97 | 30.73 | 29.95 | 30.51 | 545,664 | +0.48(+1.60%) |
Apr 02, 2024 | 30.31 | 30.31 | 28.99 | 30.03 | 555,280 | -0.58(-1.89%) |
Apr 01, 2024 | 31.79 | 31.84 | 30.46 | 30.61 | 295,164 | -0.93(-2.95%) |
Mar 28, 2024 | 31.58 | 32.06 | 31.52 | 31.54 | 284,984 | +0.08(+0.25%) |
Mar 27, 2024 | 30.84 | 31.71 | 30.84 | 31.46 | 243,857 | +0.71(+2.31%) |
Mar 26, 2024 | 30.30 | 30.79 | 30.20 | 30.75 | 401,450 | +0.83(+2.77%) |
Mar 25, 2024 | 30.45 | 31.01 | 29.82 | 29.92 | 293,772 | -0.28(-0.93%) |
Mar 22, 2024 | 30.61 | 30.93 | 29.88 | 30.20 | 279,109 | -0.52(-1.69%) |
Mar 21, 2024 | 30.61 | 30.91 | 30.37 | 30.72 | 313,747 | +0.38(+1.25%) |
Mar 20, 2024 | 29.28 | 30.35 | 29.08 | 30.34 | 332,694 | +1.17(+4.01%) |
Mar 19, 2024 | 29.50 | 30.07 | 29.05 | 29.17 | 464,549 | -0.30(-1.02%) |
Mar 18, 2024 | 29.45 | 29.98 | 29.15 | 29.47 | 672,599 | +0.13(+0.44%) |
Mar 15, 2024 | 28.28 | 29.77 | 28.19 | 29.34 | 1,810,818 | +0.91(+3.20%) |
Mar 14, 2024 | 29.82 | 29.95 | 28.03 | 28.43 | 566,338 | -1.25(-4.21%) |
Mar 13, 2024 | 30.21 | 31.05 | 29.58 | 29.68 | 554,401 | -0.60(-1.98%) |
Mar 12, 2024 | 31.70 | 32.13 | 30.24 | 30.28 | 602,342 | -1.25(-3.96%) |
Mar 11, 2024 | 32.49 | 32.96 | 31.49 | 31.53 | 388,770 | -0.93(-2.87%) |
Mar 08, 2024 | 32.73 | 33.00 | 32.20 | 32.46 | 280,006 | +0.11(+0.34%) |
Mar 07, 2024 | 32.07 | 32.51 | 32.05 | 32.35 | 311,056 | +0.38(+1.19%) |
Mar 06, 2024 | 32.38 | 32.47 | 31.73 | 31.97 | 349,164 | -0.25(-0.77%) |
Mar 05, 2024 | 32.09 | 32.64 | 31.78 | 32.22 | 408,968 | -0.09(-0.28%) |
Mar 04, 2024 | 33.09 | 33.11 | 32.29 | 32.31 | 334,284 | -0.76(-2.31%) |
Mar 01, 2024 | 33.22 | 33.44 | 32.65 | 33.07 | 284,593 | -0.21(-0.63%) |
Feb 29, 2024 | 33.31 | 33.69 | 32.96 | 33.28 | 377,128 | +0.51(+1.54%) |
Feb 28, 2024 | 31.72 | 33.09 | 31.56 | 32.77 | 299,765 | +0.73(+2.29%) |
Feb 27, 2024 | 31.50 | 32.06 | 31.39 | 32.04 | 308,646 | +0.78(+2.51%) |
Feb 26, 2024 | 31.72 | 31.91 | 31.26 | 31.26 | 440,367 | -0.61(-1.93%) |
Feb 23, 2024 | 32.00 | 32.36 | 31.64 | 31.87 | 437,727 | -0.04(-0.12%) |
Feb 22, 2024 | 31.71 | 32.02 | 31.56 | 31.91 | 406,398 | +0.01(+0.03%) |
Feb 21, 2024 | 31.91 | 32.29 | 31.67 | 31.90 | 353,144 | +0.03(+0.09%) |
Feb 20, 2024 | 31.95 | 32.17 | 31.63 | 31.87 | 377,297 | -0.47(-1.44%) |
Feb 16, 2024 | 32.21 | 32.61 | 31.93 | 32.34 | 291,690 | +0.02(+0.06%) |
Feb 15, 2024 | 32.60 | 32.68 | 32.02 | 32.32 | 337,062 | -0.04(-0.12%) |
Feb 14, 2024 | 32.31 | 32.39 | 31.68 | 32.36 | 239,625 | +0.44(+1.37%) |
Feb 13, 2024 | 31.95 | 32.21 | 31.69 | 31.92 | 375,968 | -0.98(-2.98%) |
Feb 12, 2024 | 32.58 | 33.21 | 32.58 | 32.90 | 316,201 | +0.38(+1.16%) |
Feb 09, 2024 | 32.31 | 32.92 | 31.94 | 32.53 | 423,622 | +0.22(+0.68%) |
Feb 08, 2024 | 31.82 | 33.25 | 31.64 | 32.31 | 548,015 | +0.54(+1.68%) |
Feb 07, 2024 | 31.74 | 32.01 | 31.41 | 31.77 | 285,208 | +0.13(+0.41%) |
Feb 06, 2024 | 31.70 | 32.10 | 31.52 | 31.64 | 366,175 | +0.06(+0.19%) |
Feb 05, 2024 | 31.73 | 32.02 | 31.17 | 31.58 | 504,480 | -0.70(-2.18%) |
Feb 02, 2024 | 31.70 | 32.58 | 31.22 | 32.29 | 447,614 | +0.31(+0.96%) |
Feb 01, 2024 | 31.77 | 32.13 | 31.13 | 31.98 | 285,235 | +0.40(+1.26%) |
Jan 31, 2024 | 31.72 | 32.72 | 31.33 | 31.58 | 455,966 | -0.17(-0.53%) |
Jan 30, 2024 | 31.09 | 31.85 | 31.09 | 31.75 | 282,287 | +0.27(+0.85%) |
Jan 29, 2024 | 31.11 | 31.57 | 30.85 | 31.48 | 364,163 | +0.28(+0.89%) |
Jan 26, 2024 | 31.35 | 32.10 | 31.04 | 31.21 | 367,812 | +0.22(+0.70%) |
Jan 25, 2024 | 30.89 | 31.28 | 30.04 | 30.99 | 432,053 | +0.59(+1.96%) |
Jan 24, 2024 | 29.02 | 32.05 | 28.44 | 30.39 | 695,751 | +0.95(+3.23%) |
Jan 23, 2024 | 30.50 | 31.21 | 29.36 | 29.44 | 528,595 | -0.60(-2.01%) |
Jan 22, 2024 | 29.19 | 30.32 | 29.12 | 30.05 | 417,627 | +0.93(+3.20%) |
Jan 19, 2024 | 28.59 | 29.21 | 28.11 | 29.11 | 369,199 | +0.67(+2.37%) |
Jan 18, 2024 | 27.94 | 28.47 | 27.70 | 28.44 | 362,884 | +0.61(+2.21%) |
Jan 17, 2024 | 28.21 | 28.27 | 27.52 | 27.83 | 409,046 | -0.71(-2.50%) |
Jan 16, 2024 | 27.57 | 28.81 | 27.47 | 28.54 | 421,126 | +0.59(+2.13%) |
Jan 12, 2024 | 28.61 | 28.81 | 27.76 | 27.95 | 425,903 | -0.37(-1.30%) |
Jan 11, 2024 | 27.94 | 28.43 | 27.66 | 28.31 | 385,877 | +0.35(+1.24%) |
Jan 10, 2024 | 27.80 | 27.98 | 27.65 | 27.97 | 377,844 | +0.08(+0.28%) |
Jan 09, 2024 | 27.57 | 27.98 | 27.41 | 27.89 | 360,102 | +0.12(+0.43%) |
Jan 08, 2024 | 27.38 | 27.78 | 27.11 | 27.77 | 647,137 | +0.36(+1.30%) |
Jan 05, 2024 | 27.65 | 28.33 | 27.39 | 27.41 | 349,177 | -0.48(-1.71%) |
Jan 04, 2024 | 28.11 | 28.40 | 27.75 | 27.89 | 405,457 | -0.18(-0.64%) |
Jan 03, 2024 | 28.74 | 28.74 | 28.00 | 28.06 | 502,483 | -0.83(-2.88%) |
Jan 02, 2024 | 28.97 | 29.54 | 28.68 | 28.90 | 401,298 | -0.19(-0.65%) |
Dec 29, 2023 | 29.60 | 29.66 | 28.92 | 29.09 | 290,780 | -0.41(-1.38%) |
Dec 28, 2023 | 29.44 | 29.74 | 29.27 | 29.49 | 243,545 | -0.14(-0.47%) |
Dec 27, 2023 | 30.16 | 30.25 | 29.62 | 29.63 | 276,968 | -0.58(-1.94%) |
Dec 26, 2023 | 31.21 | 31.21 | 30.20 | 30.22 | 245,611 | -0.69(-2.24%) |
Dec 22, 2023 | 31.03 | 31.27 | 30.90 | 30.91 | 329,298 | -0.01(-0.03%) |
Dec 21, 2023 | 31.23 | 31.41 | 30.55 | 30.92 | 512,050 | +0.03(+0.10%) |
Dec 20, 2023 | 31.76 | 32.10 | 30.87 | 30.89 | 458,815 | -0.81(-2.56%) |
Dec 19, 2023 | 31.33 | 31.83 | 31.28 | 31.70 | 288,378 | +0.54(+1.72%) |
Dec 18, 2023 | 32.17 | 32.38 | 30.74 | 31.17 | 422,759 | -0.96(-2.99%) |
Dec 15, 2023 | 33.19 | 33.19 | 32.03 | 32.13 | 809,269 | -0.84(-2.56%) |
Dec 14, 2023 | 31.83 | 33.23 | 31.83 | 32.97 | 590,889 | +1.79(+5.76%) |
Dec 13, 2023 | 30.51 | 31.24 | 29.18 | 31.18 | 422,724 | +0.74(+2.44%) |
Dec 12, 2023 | 30.66 | 30.66 | 30.06 | 30.43 | 409,314 | -0.21(-0.68%) |
Dec 11, 2023 | 30.07 | 30.65 | 30.02 | 30.64 | 519,250 | +0.57(+1.91%) |
Dec 08, 2023 | 30.22 | 30.74 | 29.92 | 30.07 | 355,557 | -0.26(-0.85%) |
Dec 07, 2023 | 29.27 | 30.58 | 28.70 | 30.32 | 450,256 | +1.23(+4.22%) |
Dec 06, 2023 | 29.53 | 29.80 | 29.01 | 29.10 | 498,203 | -0.08(-0.27%) |
Dec 05, 2023 | 29.74 | 30.11 | 29.10 | 29.17 | 493,783 | -0.81(-2.69%) |
Dec 04, 2023 | 29.31 | 30.24 | 29.31 | 29.98 | 517,049 | +0.62(+2.11%) |
Dec 01, 2023 | 28.48 | 29.40 | 28.16 | 29.36 | 434,656 | +0.96(+3.39%) |
Nov 30, 2023 | 29.06 | 29.06 | 28.21 | 28.40 | 481,715 | -0.56(-1.93%) |
Nov 29, 2023 | 29.31 | 29.94 | 28.95 | 28.96 | 548,490 | +0.01(+0.03%) |
Nov 28, 2023 | 28.46 | 29.21 | 27.73 | 28.95 | 452,005 | +0.32(+1.13%) |
Nov 27, 2023 | 28.58 | 28.72 | 28.32 | 28.62 | 479,647 | -0.09(-0.31%) |
Nov 24, 2023 | 28.50 | 28.85 | 28.40 | 28.71 | 201,618 | +0.22(+0.76%) |
Nov 22, 2023 | 28.29 | 28.66 | 28.03 | 28.50 | 312,583 | +0.36(+1.29%) |
Nov 21, 2023 | 28.03 | 28.31 | 27.73 | 28.13 | 403,575 | -0.27(-0.97%) |
Nov 20, 2023 | 28.02 | 28.57 | 27.80 | 28.41 | 376,142 | +0.23(+0.80%) |
Nov 17, 2023 | 28.02 | 28.27 | 27.69 | 28.18 | 422,268 | +0.45(+1.63%) |
Nov 16, 2023 | 28.26 | 28.38 | 27.61 | 27.73 | 551,468 | -0.87(-3.06%) |
Nov 15, 2023 | 27.53 | 28.82 | 27.53 | 28.60 | 633,567 | +1.09(+3.96%) |
Nov 14, 2023 | 27.05 | 27.77 | 27.05 | 27.51 | 418,654 | +1.25(+4.75%) |
Nov 13, 2023 | 26.17 | 26.66 | 26.17 | 26.27 | 311,336 | -0.14(-0.52%) |
Nov 10, 2023 | 25.84 | 26.95 | 25.55 | 26.40 | 396,653 | +0.66(+2.56%) |
Nov 09, 2023 | 26.07 | 26.27 | 25.69 | 25.75 | 282,554 | -0.40(-1.54%) |
Nov 08, 2023 | 26.39 | 26.86 | 25.95 | 26.15 | 493,987 | -0.35(-1.33%) |
Nov 07, 2023 | 25.72 | 26.53 | 25.46 | 26.50 | 473,527 | +0.67(+2.58%) |
Nov 06, 2023 | 26.12 | 26.50 | 25.79 | 25.84 | 429,606 | -0.52(-1.97%) |
Nov 03, 2023 | 26.01 | 26.64 | 25.88 | 26.36 | 440,586 | +0.85(+3.35%) |
Nov 02, 2023 | 24.65 | 25.76 | 24.65 | 25.50 | 611,976 | +1.35(+5.57%) |
Nov 01, 2023 | 24.27 | 24.82 | 23.57 | 24.16 | 495,643 | -0.22(-0.89%) |
Oct 31, 2023 | 24.37 | 24.61 | 23.97 | 24.37 | 444,609 | -0.08(-0.32%) |
Oct 30, 2023 | 25.48 | 25.65 | 24.39 | 24.45 | 596,333 | -1.10(-4.30%) |
Oct 27, 2023 | 25.33 | 25.69 | 25.16 | 25.55 | 455,537 | +0.27(+1.09%) |
Oct 26, 2023 | 25.29 | 25.51 | 24.30 | 25.28 | 608,895 | -0.38(-1.49%) |
Oct 25, 2023 | 25.42 | 25.83 | 22.31 | 25.66 | 1,435,497 | +1.41(+5.83%) |
Oct 24, 2023 | 24.50 | 24.78 | 24.18 | 24.24 | 941,726 | +0.01(+0.04%) |
Oct 23, 2023 | 24.53 | 24.80 | 24.16 | 24.23 | 807,575 | -0.31(-1.28%) |
Oct 20, 2023 | 24.74 | 24.83 | 24.50 | 24.55 | 423,571 | -0.15(-0.60%) |
Oct 19, 2023 | 25.48 | 25.57 | 24.67 | 24.70 | 471,625 | -0.96(-3.75%) |
Oct 18, 2023 | 25.87 | 25.92 | 25.36 | 25.66 | 353,783 | -0.36(-1.40%) |
Oct 17, 2023 | 25.97 | 26.38 | 25.70 | 26.02 | 445,396 | -0.23(-0.86%) |
Oct 16, 2023 | 25.53 | 26.54 | 25.33 | 26.25 | 424,012 | +1.00(+3.97%) |
Oct 13, 2023 | 25.88 | 26.28 | 24.97 | 25.25 | 365,363 | -0.59(-2.28%) |
Oct 12, 2023 | 26.01 | 26.01 | 25.20 | 25.84 | 513,974 | -0.12(-0.45%) |
Oct 11, 2023 | 26.73 | 26.91 | 25.74 | 25.95 | 368,791 | -0.63(-2.36%) |
Oct 10, 2023 | 26.07 | 27.03 | 26.07 | 26.58 | 464,940 | +0.59(+2.27%) |
Oct 09, 2023 | 26.34 | 26.66 | 25.99 | 25.99 | 322,661 | -0.43(-1.64%) |
Oct 06, 2023 | 26.33 | 27.01 | 26.27 | 26.42 | 413,444 | -0.11(-0.41%) |
Oct 05, 2023 | 26.54 | 26.84 | 26.15 | 26.53 | 392,676 | +0.00(+0.00%) |
Oct 04, 2023 | 26.53 | 26.76 | 26.30 | 26.53 | 392,236 | +0.07(+0.26%) |
Oct 03, 2023 | 25.83 | 26.50 | 25.79 | 26.46 | 510,557 | +0.60(+2.32%) |