Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.19 | 33.44 | 32.86 | 33.22 | 47,137 | +0.22(+0.67%) |
May 16, 2024 | 32.99 | 33.21 | 32.90 | 33.00 | 60,193 | -0.21(-0.63%) |
May 15, 2024 | 33.02 | 33.22 | 32.69 | 33.21 | 35,322 | +0.58(+1.78%) |
May 14, 2024 | 33.08 | 33.08 | 32.40 | 32.63 | 27,199 | -0.03(-0.09%) |
May 13, 2024 | 32.96 | 32.99 | 32.35 | 32.66 | 41,398 | +0.04(+0.12%) |
May 10, 2024 | 32.68 | 32.78 | 32.38 | 32.62 | 36,950 | -0.14(-0.42%) |
May 09, 2024 | 32.52 | 32.77 | 32.09 | 32.76 | 54,330 | +0.41(+1.26%) |
May 08, 2024 | 31.93 | 32.44 | 31.93 | 32.35 | 57,657 | +0.27(+0.84%) |
May 07, 2024 | 32.10 | 32.52 | 32.05 | 32.08 | 62,913 | -0.04(-0.12%) |
May 06, 2024 | 32.10 | 32.27 | 32.10 | 32.12 | 35,976 | +0.09(+0.28%) |
May 03, 2024 | 32.26 | 32.27 | 31.51 | 32.03 | 32,116 | -0.03(-0.09%) |
May 02, 2024 | 31.55 | 32.11 | 31.55 | 32.06 | 41,362 | +0.67(+2.12%) |
May 01, 2024 | 30.97 | 31.59 | 30.58 | 31.40 | 40,030 | +0.66(+2.13%) |
Apr 30, 2024 | 30.86 | 31.01 | 30.66 | 30.74 | 44,811 | -0.49(-1.56%) |
Apr 29, 2024 | 31.29 | 31.53 | 31.10 | 31.23 | 40,019 | -0.06(-0.19%) |
Apr 26, 2024 | 30.97 | 31.34 | 30.93 | 31.29 | 31,109 | +0.13(+0.41%) |
Apr 25, 2024 | 31.62 | 31.62 | 30.21 | 31.16 | 58,509 | -0.38(-1.20%) |
Apr 24, 2024 | 31.04 | 31.58 | 30.91 | 31.54 | 47,554 | +0.12(+0.38%) |
Apr 23, 2024 | 30.98 | 31.55 | 30.61 | 31.42 | 29,145 | +0.51(+1.64%) |
Apr 22, 2024 | 30.80 | 31.10 | 30.49 | 30.91 | 43,037 | +0.00(+0.00%) |
Apr 19, 2024 | 29.47 | 31.01 | 29.47 | 30.91 | 74,699 | +1.26(+4.25%) |
Apr 18, 2024 | 29.02 | 29.65 | 28.80 | 29.65 | 72,392 | +0.54(+1.84%) |
Apr 17, 2024 | 29.09 | 29.58 | 28.83 | 29.11 | 49,785 | +0.04(+0.14%) |
Apr 16, 2024 | 29.17 | 29.33 | 28.66 | 29.08 | 28,285 | -0.26(-0.88%) |
Apr 15, 2024 | 29.71 | 29.77 | 29.04 | 29.33 | 47,422 | -0.10(-0.34%) |
Apr 12, 2024 | 29.00 | 29.43 | 28.95 | 29.43 | 38,497 | +0.13(+0.44%) |
Apr 11, 2024 | 29.68 | 29.68 | 28.98 | 29.30 | 43,213 | -0.09(-0.30%) |
Apr 10, 2024 | 30.39 | 30.98 | 28.66 | 29.39 | 73,086 | -1.74(-5.58%) |
Apr 09, 2024 | 30.87 | 31.22 | 30.87 | 31.13 | 45,363 | -0.06(-0.19%) |
Apr 08, 2024 | 31.03 | 31.31 | 30.68 | 31.19 | 34,454 | +0.42(+1.36%) |
Apr 05, 2024 | 30.79 | 30.96 | 30.63 | 30.77 | 27,636 | -0.20(-0.64%) |
Apr 04, 2024 | 31.30 | 31.42 | 30.88 | 30.97 | 33,208 | +0.13(+0.42%) |
Apr 03, 2024 | 30.77 | 31.21 | 30.77 | 30.84 | 37,874 | -0.14(-0.45%) |
Apr 02, 2024 | 31.24 | 31.48 | 30.91 | 30.98 | 61,197 | -0.61(-1.92%) |
Apr 01, 2024 | 32.14 | 32.22 | 31.43 | 31.59 | 58,091 | -0.86(-2.66%) |
Mar 28, 2024 | 32.08 | 32.69 | 31.75 | 32.45 | 86,981 | +0.31(+0.96%) |
Mar 27, 2024 | 31.20 | 32.14 | 31.20 | 32.14 | 82,354 | +1.11(+3.58%) |
Mar 26, 2024 | 31.51 | 31.76 | 30.98 | 31.03 | 37,879 | -0.39(-1.23%) |
Mar 25, 2024 | 31.61 | 31.95 | 31.32 | 31.42 | 38,146 | -0.01(-0.03%) |
Mar 22, 2024 | 31.46 | 31.46 | 30.81 | 31.43 | 66,427 | -0.03(-0.09%) |
Mar 21, 2024 | 31.02 | 31.65 | 30.78 | 31.46 | 79,477 | +0.51(+1.64%) |
Mar 20, 2024 | 29.56 | 31.20 | 29.39 | 30.95 | 57,859 | +1.20(+4.04%) |
Mar 19, 2024 | 29.31 | 29.97 | 29.31 | 29.75 | 78,474 | +0.39(+1.32%) |
Mar 18, 2024 | 29.81 | 29.86 | 29.27 | 29.36 | 110,008 | -0.47(-1.56%) |
Mar 15, 2024 | 29.36 | 30.38 | 29.36 | 29.83 | 174,003 | +0.38(+1.28%) |
Mar 14, 2024 | 30.19 | 30.19 | 29.29 | 29.45 | 50,851 | -0.88(-2.91%) |
Mar 13, 2024 | 30.30 | 30.90 | 30.20 | 30.34 | 42,530 | -0.14(-0.46%) |
Mar 12, 2024 | 30.66 | 30.66 | 30.11 | 30.48 | 33,940 | -0.08(-0.26%) |
Mar 11, 2024 | 30.52 | 30.71 | 30.33 | 30.55 | 25,478 | -0.22(-0.71%) |
Mar 08, 2024 | 30.92 | 31.90 | 30.69 | 30.77 | 41,292 | +0.28(+0.91%) |
Mar 07, 2024 | 30.77 | 31.11 | 30.34 | 30.50 | 30,524 | -0.03(-0.10%) |
Mar 06, 2024 | 30.69 | 31.93 | 29.89 | 30.52 | 48,033 | -0.15(-0.49%) |
Mar 05, 2024 | 30.12 | 30.97 | 30.12 | 30.67 | 52,203 | +0.33(+1.08%) |
Mar 04, 2024 | 30.13 | 31.21 | 30.10 | 30.35 | 62,846 | +0.45(+1.49%) |
Mar 01, 2024 | 30.06 | 30.14 | 29.35 | 29.90 | 54,297 | -0.19(-0.63%) |
Feb 29, 2024 | 30.16 | 31.25 | 29.72 | 30.09 | 46,040 | +0.46(+1.54%) |
Feb 28, 2024 | 29.52 | 29.88 | 29.52 | 29.63 | 31,716 | -0.14(-0.47%) |
Feb 27, 2024 | 30.00 | 30.28 | 29.64 | 29.77 | 28,428 | -0.02(-0.07%) |
Feb 26, 2024 | 29.94 | 30.16 | 29.45 | 29.79 | 38,125 | -0.28(-0.92%) |
Feb 23, 2024 | 29.69 | 30.41 | 29.60 | 30.07 | 24,492 | +0.24(+0.80%) |
Feb 22, 2024 | 30.09 | 31.40 | 29.71 | 29.83 | 52,799 | -0.35(-1.15%) |
Feb 21, 2024 | 30.35 | 30.35 | 29.91 | 30.18 | 45,398 | -0.36(-1.17%) |
Feb 20, 2024 | 30.43 | 31.06 | 30.15 | 30.54 | 29,631 | -0.27(-0.87%) |
Feb 16, 2024 | 31.16 | 31.41 | 30.78 | 30.80 | 44,235 | -0.56(-1.77%) |
Feb 15, 2024 | 30.63 | 31.61 | 30.50 | 31.36 | 64,127 | +1.06(+3.51%) |
Feb 14, 2024 | 30.17 | 30.34 | 29.69 | 30.30 | 56,346 | +0.53(+1.79%) |
Feb 13, 2024 | 30.81 | 30.81 | 29.48 | 29.76 | 98,771 | -1.96(-6.18%) |
Feb 12, 2024 | 30.90 | 32.04 | 30.90 | 31.73 | 62,216 | +0.83(+2.68%) |
Feb 09, 2024 | 30.43 | 30.97 | 30.04 | 30.90 | 49,870 | +0.70(+2.32%) |
Feb 08, 2024 | 30.01 | 30.26 | 29.78 | 30.20 | 40,193 | +0.24(+0.79%) |
Feb 07, 2024 | 30.39 | 30.39 | 29.17 | 29.96 | 43,452 | -0.35(-1.17%) |
Feb 06, 2024 | 30.28 | 30.50 | 29.94 | 30.32 | 67,708 | +0.05(+0.16%) |
Feb 05, 2024 | 30.04 | 30.41 | 29.76 | 30.27 | 61,538 | -0.12(-0.39%) |
Feb 02, 2024 | 30.26 | 31.12 | 30.21 | 30.39 | 55,900 | -0.36(-1.19%) |
Feb 01, 2024 | 31.28 | 32.09 | 29.73 | 30.75 | 69,941 | -0.27(-0.86%) |
Jan 31, 2024 | 32.25 | 32.35 | 31.02 | 31.02 | 107,142 | -1.63(-4.98%) |
Jan 30, 2024 | 32.73 | 32.89 | 32.44 | 32.64 | 76,194 | -0.37(-1.13%) |
Jan 29, 2024 | 32.57 | 33.06 | 31.67 | 33.02 | 78,752 | +0.43(+1.33%) |
Jan 26, 2024 | 33.45 | 33.50 | 32.07 | 32.58 | 51,456 | -0.54(-1.64%) |
Jan 25, 2024 | 33.14 | 33.98 | 32.03 | 33.13 | 105,393 | +0.36(+1.11%) |
Jan 24, 2024 | 32.87 | 32.93 | 32.48 | 32.76 | 33,815 | +0.29(+0.88%) |
Jan 23, 2024 | 33.26 | 33.42 | 31.54 | 32.47 | 42,714 | -0.51(-1.55%) |
Jan 22, 2024 | 32.29 | 33.08 | 32.18 | 32.99 | 54,587 | +0.98(+3.05%) |
Jan 19, 2024 | 32.20 | 32.20 | 31.42 | 32.01 | 53,778 | +0.04(+0.12%) |
Jan 18, 2024 | 31.72 | 31.98 | 31.59 | 31.97 | 44,069 | +0.31(+0.96%) |
Jan 17, 2024 | 30.95 | 31.77 | 30.95 | 31.67 | 72,080 | +0.26(+0.82%) |
Jan 16, 2024 | 31.74 | 31.91 | 31.16 | 31.41 | 66,994 | -0.70(-2.18%) |
Jan 12, 2024 | 32.54 | 32.83 | 31.83 | 32.11 | 58,742 | -0.27(-0.82%) |
Jan 11, 2024 | 32.45 | 32.89 | 31.89 | 32.38 | 54,002 | -0.19(-0.58%) |
Jan 10, 2024 | 32.50 | 32.76 | 32.28 | 32.56 | 49,710 | -0.07(-0.21%) |
Jan 09, 2024 | 32.85 | 32.85 | 32.41 | 32.63 | 44,162 | -0.55(-1.66%) |
Jan 08, 2024 | 33.08 | 33.34 | 32.78 | 33.18 | 37,633 | -0.09(-0.27%) |
Jan 05, 2024 | 33.02 | 33.77 | 33.02 | 33.27 | 70,261 | +0.02(+0.06%) |
Jan 04, 2024 | 33.38 | 33.72 | 33.12 | 33.25 | 44,067 | -0.07(-0.21%) |
Jan 03, 2024 | 33.93 | 34.29 | 33.23 | 33.32 | 60,076 | -0.72(-2.11%) |
Jan 02, 2024 | 33.65 | 34.75 | 33.37 | 34.04 | 64,356 | -0.12(-0.35%) |
Dec 29, 2023 | 34.81 | 34.81 | 34.08 | 34.16 | 47,034 | -0.69(-1.98%) |
Dec 28, 2023 | 35.08 | 35.31 | 34.74 | 34.85 | 63,671 | -0.36(-1.04%) |
Dec 27, 2023 | 34.96 | 35.23 | 34.52 | 35.21 | 50,689 | +0.44(+1.28%) |
Dec 26, 2023 | 34.10 | 34.81 | 33.90 | 34.77 | 52,707 | +0.67(+1.97%) |
Dec 22, 2023 | 33.96 | 34.49 | 30.30 | 34.10 | 64,591 | +0.30(+0.87%) |
Dec 21, 2023 | 34.02 | 34.14 | 33.57 | 33.81 | 87,126 | -0.14(-0.41%) |
Dec 20, 2023 | 34.50 | 35.06 | 33.88 | 33.94 | 133,729 | -0.56(-1.63%) |
Dec 19, 2023 | 34.16 | 34.59 | 33.95 | 34.51 | 123,435 | +0.58(+1.71%) |
Dec 18, 2023 | 34.21 | 34.30 | 33.78 | 33.92 | 132,132 | -0.23(-0.66%) |
Dec 15, 2023 | 34.33 | 34.56 | 33.88 | 34.15 | 804,141 | -0.06(-0.17%) |
Dec 14, 2023 | 34.32 | 35.20 | 33.87 | 34.21 | 172,274 | +0.54(+1.61%) |
Dec 13, 2023 | 31.77 | 33.78 | 31.71 | 33.67 | 177,678 | +1.83(+5.76%) |
Dec 12, 2023 | 31.98 | 31.98 | 31.68 | 31.83 | 64,364 | +0.00(+0.00%) |
Dec 11, 2023 | 31.90 | 32.02 | 31.58 | 31.83 | 69,462 | -0.02(-0.06%) |
Dec 08, 2023 | 31.74 | 32.06 | 31.74 | 31.85 | 82,521 | +0.26(+0.81%) |
Dec 07, 2023 | 31.43 | 31.83 | 31.34 | 31.60 | 84,042 | +0.13(+0.41%) |
Dec 06, 2023 | 31.77 | 32.45 | 31.39 | 31.47 | 76,329 | -0.07(-0.22%) |
Dec 05, 2023 | 31.80 | 31.88 | 31.49 | 31.54 | 48,725 | -0.27(-0.84%) |
Dec 04, 2023 | 31.22 | 31.92 | 31.22 | 31.80 | 112,610 | +0.56(+1.80%) |
Dec 01, 2023 | 30.52 | 31.27 | 30.09 | 31.24 | 148,906 | +0.70(+2.29%) |
Nov 30, 2023 | 30.79 | 31.09 | 30.48 | 30.54 | 74,752 | -0.12(-0.39%) |
Nov 29, 2023 | 30.35 | 30.99 | 30.35 | 30.66 | 35,868 | +0.60(+2.00%) |
Nov 28, 2023 | 30.57 | 30.61 | 30.04 | 30.06 | 42,959 | -0.35(-1.17%) |
Nov 27, 2023 | 30.91 | 30.91 | 30.41 | 30.41 | 35,992 | -0.37(-1.22%) |
Nov 24, 2023 | 30.28 | 31.01 | 30.28 | 30.79 | 20,909 | +0.39(+1.30%) |
Nov 22, 2023 | 30.66 | 30.86 | 30.29 | 30.40 | 29,893 | +0.05(+0.16%) |
Nov 21, 2023 | 30.72 | 30.88 | 30.27 | 30.35 | 52,541 | -0.47(-1.52%) |
Nov 20, 2023 | 30.83 | 30.99 | 30.63 | 30.82 | 74,012 | +0.11(+0.35%) |
Nov 17, 2023 | 30.65 | 30.99 | 30.54 | 30.71 | 51,878 | +0.41(+1.36%) |
Nov 16, 2023 | 30.47 | 30.64 | 30.03 | 30.30 | 37,710 | -0.24(-0.80%) |
Nov 15, 2023 | 30.39 | 30.67 | 30.31 | 30.54 | 59,502 | +0.14(+0.45%) |
Nov 14, 2023 | 29.40 | 30.52 | 29.40 | 30.40 | 113,862 | +1.56(+5.39%) |
Nov 13, 2023 | 28.73 | 28.92 | 28.59 | 28.85 | 28,762 | +0.11(+0.37%) |
Nov 10, 2023 | 28.85 | 28.98 | 28.37 | 28.74 | 46,105 | -0.04(-0.14%) |
Nov 09, 2023 | 29.14 | 29.19 | 28.65 | 28.78 | 43,547 | -0.07(-0.24%) |
Nov 08, 2023 | 28.87 | 28.87 | 28.36 | 28.85 | 39,706 | -0.11(-0.37%) |
Nov 07, 2023 | 29.01 | 29.31 | 28.72 | 28.96 | 43,674 | -0.39(-1.33%) |
Nov 06, 2023 | 29.19 | 29.55 | 28.96 | 29.35 | 45,746 | +0.14(+0.47%) |
Nov 03, 2023 | 29.02 | 29.46 | 28.34 | 29.21 | 70,622 | +0.77(+2.72%) |
Nov 02, 2023 | 27.43 | 28.45 | 27.43 | 28.44 | 73,469 | +1.29(+4.76%) |
Nov 01, 2023 | 26.79 | 27.31 | 26.54 | 27.15 | 46,607 | +0.42(+1.57%) |
Oct 31, 2023 | 26.64 | 26.80 | 26.43 | 26.73 | 38,344 | +0.12(+0.44%) |
Oct 30, 2023 | 26.37 | 26.66 | 26.26 | 26.61 | 46,394 | +0.47(+1.80%) |
Oct 27, 2023 | 26.27 | 26.61 | 25.92 | 26.14 | 72,209 | -0.31(-1.18%) |
Oct 26, 2023 | 25.81 | 26.76 | 25.63 | 26.45 | 41,682 | +0.91(+3.56%) |
Oct 25, 2023 | 25.22 | 25.79 | 25.17 | 25.54 | 33,807 | +0.07(+0.27%) |
Oct 24, 2023 | 25.89 | 25.89 | 25.22 | 25.47 | 23,966 | -0.21(-0.80%) |
Oct 23, 2023 | 25.95 | 26.39 | 25.68 | 25.68 | 37,722 | -0.31(-1.20%) |
Oct 20, 2023 | 26.57 | 26.57 | 25.91 | 25.99 | 61,581 | -0.49(-1.85%) |
Oct 19, 2023 | 26.67 | 27.21 | 25.93 | 26.48 | 23,410 | -0.23(-0.84%) |
Oct 18, 2023 | 26.99 | 26.99 | 26.62 | 26.71 | 30,634 | -0.41(-1.51%) |
Oct 17, 2023 | 26.31 | 27.66 | 26.31 | 27.12 | 47,993 | +0.62(+2.33%) |
Oct 16, 2023 | 26.45 | 26.81 | 26.41 | 26.50 | 31,346 | +0.20(+0.74%) |
Oct 13, 2023 | 26.91 | 26.91 | 26.17 | 26.31 | 22,898 | -0.45(-1.68%) |
Oct 12, 2023 | 26.55 | 26.90 | 26.07 | 26.76 | 56,458 | +0.12(+0.44%) |
Oct 11, 2023 | 26.59 | 27.01 | 26.59 | 26.64 | 22,781 | +0.00(+0.00%) |
Oct 10, 2023 | 26.61 | 26.97 | 26.45 | 26.64 | 41,683 | +0.12(+0.44%) |
Oct 09, 2023 | 25.81 | 26.58 | 25.80 | 26.52 | 61,449 | +0.20(+0.74%) |
Oct 06, 2023 | 26.24 | 26.68 | 26.06 | 26.33 | 40,484 | -0.02(-0.07%) |
Oct 05, 2023 | 25.87 | 26.35 | 25.87 | 26.34 | 55,733 | +0.58(+2.24%) |
Oct 04, 2023 | 25.41 | 26.08 | 25.28 | 25.77 | 46,105 | +0.33(+1.31%) |
Oct 03, 2023 | 25.85 | 25.85 | 25.40 | 25.43 | 34,935 | -0.52(-2.00%) |