Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.50 | 39.10 | 38.30 | 39.00 | 571,747 | +1.54(+4.11%) |
May 23, 2024 | 37.50 | 38.43 | 37.10 | 37.46 | 226,789 | +0.12(+0.32%) |
May 22, 2024 | 36.50 | 37.38 | 36.40 | 37.34 | 406,903 | +0.49(+1.33%) |
May 21, 2024 | 36.73 | 37.33 | 36.52 | 36.85 | 258,289 | -0.39(-1.05%) |
May 20, 2024 | 36.70 | 37.50 | 36.03 | 37.24 | 309,114 | +0.74(+2.03%) |
May 17, 2024 | 36.73 | 37.10 | 36.29 | 36.50 | 555,854 | -0.45(-1.22%) |
May 16, 2024 | 37.36 | 37.36 | 36.58 | 36.95 | 287,483 | -0.45(-1.20%) |
May 15, 2024 | 37.42 | 37.59 | 37.08 | 37.40 | 163,653 | -0.02(-0.05%) |
May 14, 2024 | 37.83 | 38.06 | 37.07 | 37.42 | 205,761 | +0.05(+0.13%) |
May 13, 2024 | 37.52 | 37.95 | 37.23 | 37.37 | 760,645 | -0.14(-0.37%) |
May 10, 2024 | 37.41 | 37.67 | 36.85 | 37.51 | 248,909 | +0.04(+0.11%) |
May 09, 2024 | 37.20 | 37.78 | 37.02 | 37.47 | 165,237 | +0.17(+0.46%) |
May 08, 2024 | 38.00 | 38.00 | 36.96 | 37.30 | 139,549 | -0.48(-1.27%) |
May 07, 2024 | 36.96 | 38.09 | 36.58 | 37.78 | 258,163 | +0.56(+1.50%) |
May 06, 2024 | 38.00 | 38.18 | 36.81 | 37.22 | 438,431 | -0.55(-1.46%) |
May 03, 2024 | 38.09 | 38.39 | 36.74 | 37.77 | 209,207 | +0.62(+1.67%) |
May 02, 2024 | 39.00 | 39.54 | 36.84 | 37.15 | 495,294 | +2.00(+5.69%) |
May 01, 2024 | 35.39 | 36.12 | 34.91 | 35.15 | 316,624 | +0.11(+0.31%) |
Apr 30, 2024 | 36.18 | 36.29 | 35.00 | 35.04 | 321,279 | -1.25(-3.44%) |
Apr 29, 2024 | 36.45 | 36.52 | 36.09 | 36.29 | 243,615 | -0.03(-0.08%) |
Apr 26, 2024 | 36.60 | 37.06 | 36.19 | 36.32 | 223,783 | -0.23(-0.63%) |
Apr 25, 2024 | 36.64 | 36.86 | 35.99 | 36.55 | 178,361 | -0.41(-1.11%) |
Apr 24, 2024 | 37.00 | 37.38 | 35.89 | 36.96 | 341,051 | +1.35(+3.79%) |
Apr 23, 2024 | 35.87 | 35.97 | 35.30 | 35.61 | 182,151 | +0.09(+0.25%) |
Apr 22, 2024 | 35.53 | 36.75 | 34.83 | 35.52 | 751,950 | +0.10(+0.28%) |
Apr 19, 2024 | 34.30 | 36.62 | 34.30 | 35.42 | 563,447 | +1.06(+3.08%) |
Apr 18, 2024 | 34.16 | 35.72 | 33.82 | 34.36 | 386,647 | +0.31(+0.91%) |
Apr 17, 2024 | 33.57 | 35.09 | 33.38 | 34.05 | 312,235 | +0.40(+1.19%) |
Apr 16, 2024 | 34.50 | 34.50 | 33.35 | 33.65 | 418,418 | -0.50(-1.46%) |
Apr 15, 2024 | 34.46 | 34.56 | 33.94 | 34.15 | 206,889 | -0.31(-0.90%) |
Apr 12, 2024 | 34.65 | 34.86 | 34.34 | 34.46 | 164,144 | -0.45(-1.29%) |
Apr 11, 2024 | 35.51 | 35.61 | 34.86 | 34.91 | 142,834 | -0.37(-1.05%) |
Apr 10, 2024 | 34.89 | 35.44 | 34.69 | 35.28 | 76,661 | +0.15(+0.43%) |
Apr 09, 2024 | 35.04 | 35.85 | 35.00 | 35.13 | 129,623 | +0.08(+0.23%) |
Apr 08, 2024 | 34.90 | 35.56 | 34.76 | 35.05 | 260,922 | -0.02(-0.06%) |
Apr 05, 2024 | 34.77 | 35.33 | 34.57 | 35.07 | 106,467 | +0.15(+0.43%) |
Apr 04, 2024 | 35.50 | 35.89 | 34.91 | 34.92 | 168,155 | -0.58(-1.63%) |
Apr 03, 2024 | 34.93 | 36.00 | 34.93 | 35.50 | 200,948 | +0.34(+0.97%) |
Apr 02, 2024 | 35.20 | 35.29 | 35.00 | 35.16 | 163,001 | +0.04(+0.11%) |
Apr 01, 2024 | 34.77 | 35.30 | 34.57 | 35.12 | 270,834 | +0.05(+0.14%) |
Mar 28, 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 165,510 | +0.01(+0.03%) |
Mar 27, 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 242,556 | -0.01(-0.03%) |
Mar 26, 2024 | 35.00 | 35.26 | 34.77 | 35.07 | 216,675 | +0.04(+0.11%) |
Mar 25, 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 239,023 | -0.05(-0.14%) |
Mar 22, 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 85,113 | -0.11(-0.31%) |
Mar 21, 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 456,416 | -0.15(-0.42%) |
Mar 20, 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 107,392 | +0.33(+0.94%) |
Mar 19, 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 110,202 | -0.34(-0.96%) |
Mar 18, 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 207,304 | +0.23(+0.65%) |
Mar 15, 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 285,210 | -0.16(-0.45%) |
Mar 14, 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 299,662 | +0.34(+0.97%) |
Mar 13, 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 234,774 | +0.28(+0.81%) |
Mar 12, 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 307,852 | +1.18(+3.52%) |
Mar 11, 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 232,663 | +0.09(+0.27%) |
Mar 08, 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 144,085 | -0.04(-0.12%) |
Mar 07, 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 151,967 | +0.33(+1.00%) |
Mar 06, 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 128,459 | +0.27(+0.82%) |
Mar 05, 2024 | 32.98 | 33.05 | 32.45 | 32.83 | 126,563 | -0.25(-0.76%) |
Mar 04, 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 176,199 | +0.33(+1.01%) |
Mar 01, 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 196,276 | +0.40(+1.24%) |
Feb 29, 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 300,044 | -0.13(-0.40%) |
Feb 28, 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 248,619 | -0.49(-1.49%) |
Feb 27, 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 218,863 | +0.39(+1.20%) |
Feb 26, 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 414,578 | -0.11(-0.34%) |
Feb 23, 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 294,381 | -0.26(-0.79%) |
Feb 22, 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 671,488 | +1.49(+4.74%) |
Feb 21, 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 380,053 | +0.33(+1.06%) |
Feb 20, 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 299,117 | -0.27(-0.86%) |
Feb 16, 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 106,195 | -0.24(-0.76%) |
Feb 15, 2024 | 31.86 | 32.00 | 31.12 | 31.64 | 260,695 | -0.24(-0.75%) |
Feb 14, 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 367,544 | +0.22(+0.69%) |
Feb 13, 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 260,629 | -0.35(-1.09%) |
Feb 12, 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 657,242 | -0.09(-0.28%) |
Feb 09, 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 480,103 | -0.23(-0.71%) |
Feb 08, 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 727,487 | +1.50(+4.87%) |
Feb 07, 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 1,148,942 | +4.65(+17.78%) |
Feb 06, 2024 | 26.13 | 26.23 | 25.93 | 26.18 | 221,044 | +0.12(+0.44%) |
Feb 05, 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 157,363 | -0.22(-0.84%) |
Feb 02, 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 157,547 | +0.07(+0.25%) |
Feb 01, 2024 | 26.13 | 26.32 | 25.63 | 26.21 | 473,184 | +0.29(+1.10%) |
Jan 31, 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 221,255 | -0.11(-0.42%) |
Jan 30, 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 152,744 | +0.05(+0.19%) |
Jan 29, 2024 | 25.83 | 26.07 | 25.43 | 25.99 | 141,973 | +0.26(+1.01%) |
Jan 26, 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 161,274 | +0.13(+0.51%) |
Jan 25, 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 89,794 | +0.23(+0.91%) |
Jan 24, 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 128,976 | +0.48(+1.93%) |
Jan 23, 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 139,824 | +0.15(+0.61%) |
Jan 22, 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 162,659 | +0.17(+0.69%) |
Jan 19, 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 120,375 | +0.22(+0.90%) |
Jan 18, 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 106,356 | +0.14(+0.58%) |
Jan 17, 2024 | 23.90 | 24.30 | 23.90 | 24.21 | 99,462 | +0.04(+0.14%) |
Jan 16, 2024 | 24.00 | 24.56 | 23.98 | 24.18 | 131,105 | -0.05(-0.21%) |
Jan 12, 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 242,053 | -0.55(-2.24%) |
Jan 11, 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 185,410 | +0.36(+1.47%) |
Jan 10, 2024 | 24.41 | 24.57 | 24.16 | 24.42 | 114,326 | +0.13(+0.54%) |
Jan 09, 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 149,142 | -0.05(-0.21%) |
Jan 08, 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 195,552 | +0.18(+0.75%) |
Jan 05, 2024 | 24.31 | 24.62 | 24.14 | 24.16 | 148,843 | -0.27(-1.08%) |
Jan 04, 2024 | 24.51 | 24.93 | 24.33 | 24.43 | 157,587 | -0.09(-0.39%) |
Jan 03, 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 243,109 | -0.11(-0.45%) |
Jan 02, 2024 | 25.23 | 25.50 | 24.30 | 24.63 | 330,785 | -0.69(-2.73%) |
Dec 29, 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 352,601 | +0.26(+1.04%) |
Dec 28, 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 204,585 | +0.19(+0.76%) |
Dec 27, 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 212,133 | -0.27(-1.07%) |
Dec 26, 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 145,275 | +0.30(+1.21%) |
Dec 22, 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 260,017 | -0.29(-1.15%) |
Dec 21, 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 404,270 | +0.38(+1.54%) |
Dec 20, 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 208,257 | -0.24(-0.96%) |
Dec 19, 2023 | 24.95 | 25.41 | 24.95 | 24.99 | 344,287 | +0.17(+0.68%) |
Dec 18, 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 409,626 | -0.04(-0.16%) |
Dec 15, 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 1,027,435 | +0.63(+2.60%) |
Dec 14, 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 384,783 | -0.49(-1.98%) |
Dec 13, 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 261,935 | +0.19(+0.77%) |
Dec 12, 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 360,477 | -0.30(-1.21%) |
Dec 11, 2023 | 25.08 | 25.12 | 24.50 | 24.83 | 380,007 | -0.34(-1.35%) |
Dec 08, 2023 | 24.83 | 25.18 | 24.73 | 25.17 | 326,693 | +0.43(+1.74%) |
Dec 07, 2023 | 24.84 | 25.25 | 24.59 | 24.74 | 269,142 | -0.24(-0.96%) |
Dec 06, 2023 | 25.05 | 25.43 | 24.98 | 24.98 | 305,511 | -0.17(-0.68%) |
Dec 05, 2023 | 25.02 | 25.30 | 24.70 | 25.15 | 384,353 | -0.07(-0.28%) |
Dec 04, 2023 | 24.80 | 25.32 | 24.75 | 25.22 | 416,806 | +0.29(+1.16%) |
Dec 01, 2023 | 24.75 | 25.10 | 24.61 | 24.93 | 414,855 | +0.01(+0.04%) |
Nov 30, 2023 | 25.07 | 25.09 | 24.39 | 24.92 | 178,688 | +0.12(+0.48%) |
Nov 29, 2023 | 25.05 | 25.05 | 24.37 | 24.80 | 484,019 | +0.12(+0.49%) |
Nov 28, 2023 | 25.00 | 25.00 | 24.67 | 24.68 | 212,115 | -0.16(-0.64%) |
Nov 27, 2023 | 24.60 | 24.96 | 24.52 | 24.84 | 193,489 | +0.11(+0.44%) |
Nov 24, 2023 | 24.50 | 25.05 | 24.34 | 24.73 | 173,289 | +0.21(+0.86%) |
Nov 22, 2023 | 24.06 | 24.92 | 24.00 | 24.52 | 457,965 | +0.35(+1.45%) |
Nov 21, 2023 | 24.13 | 24.34 | 23.95 | 24.17 | 369,508 | -0.21(-0.86%) |
Nov 20, 2023 | 24.00 | 24.64 | 23.80 | 24.38 | 487,848 | +0.22(+0.91%) |
Nov 17, 2023 | 23.75 | 24.21 | 23.59 | 24.16 | 393,566 | +0.28(+1.17%) |
Nov 16, 2023 | 23.90 | 24.49 | 23.66 | 23.88 | 220,289 | -0.30(-1.24%) |
Nov 15, 2023 | 24.42 | 24.79 | 23.98 | 24.18 | 413,397 | +0.06(+0.25%) |
Nov 14, 2023 | 23.49 | 24.13 | 23.28 | 24.12 | 764,215 | +0.81(+3.47%) |
Nov 13, 2023 | 22.98 | 23.38 | 22.65 | 23.31 | 290,313 | +0.16(+0.69%) |
Nov 10, 2023 | 22.92 | 23.52 | 22.69 | 23.15 | 235,770 | -0.01(-0.04%) |
Nov 09, 2023 | 23.77 | 24.09 | 23.02 | 23.16 | 266,379 | -0.24(-1.03%) |
Nov 08, 2023 | 23.63 | 24.13 | 23.31 | 23.40 | 392,329 | -0.56(-2.34%) |
Nov 07, 2023 | 23.38 | 24.10 | 22.83 | 23.96 | 467,319 | +0.43(+1.83%) |
Nov 06, 2023 | 23.58 | 24.28 | 23.07 | 23.53 | 399,323 | -0.38(-1.59%) |
Nov 03, 2023 | 24.65 | 25.06 | 23.83 | 23.91 | 399,437 | -0.73(-2.96%) |
Nov 02, 2023 | 22.10 | 26.00 | 22.10 | 24.64 | 2,000,884 | -3.35(-11.97%) |
Nov 01, 2023 | 28.31 | 28.55 | 27.46 | 27.99 | 244,272 | -0.28(-0.99%) |
Oct 31, 2023 | 27.76 | 28.37 | 27.55 | 28.27 | 170,910 | +0.36(+1.29%) |
Oct 30, 2023 | 27.86 | 28.23 | 27.70 | 27.91 | 76,664 | +0.23(+0.83%) |
Oct 27, 2023 | 27.62 | 28.03 | 27.42 | 27.68 | 163,298 | +0.10(+0.36%) |
Oct 26, 2023 | 27.58 | 27.88 | 26.92 | 27.58 | 166,302 | -0.25(-0.90%) |
Oct 25, 2023 | 28.70 | 28.70 | 27.82 | 27.83 | 141,764 | -0.87(-3.03%) |
Oct 24, 2023 | 29.31 | 29.31 | 28.39 | 28.70 | 184,095 | +0.93(+3.35%) |
Oct 23, 2023 | 28.82 | 28.82 | 27.77 | 27.77 | 178,608 | -1.02(-3.54%) |
Oct 20, 2023 | 28.84 | 29.10 | 28.47 | 28.79 | 141,475 | -0.05(-0.17%) |
Oct 19, 2023 | 28.71 | 29.09 | 28.45 | 28.84 | 113,903 | +0.20(+0.70%) |
Oct 18, 2023 | 28.92 | 29.01 | 28.33 | 28.64 | 121,832 | -0.46(-1.58%) |
Oct 17, 2023 | 28.63 | 29.50 | 27.98 | 29.10 | 137,011 | +0.26(+0.90%) |
Oct 16, 2023 | 28.35 | 28.86 | 27.87 | 28.84 | 133,290 | +0.61(+2.16%) |
Oct 13, 2023 | 29.38 | 29.39 | 28.07 | 28.23 | 183,487 | -0.77(-2.66%) |
Oct 12, 2023 | 29.67 | 29.67 | 28.92 | 29.00 | 165,943 | -0.64(-2.16%) |
Oct 11, 2023 | 29.04 | 29.68 | 29.00 | 29.64 | 157,213 | +0.63(+2.17%) |
Oct 10, 2023 | 29.07 | 29.60 | 28.73 | 29.01 | 108,137 | -0.07(-0.24%) |
Oct 09, 2023 | 28.63 | 29.18 | 28.27 | 29.08 | 135,351 | +0.24(+0.83%) |
Oct 06, 2023 | 28.57 | 29.14 | 28.37 | 28.84 | 104,516 | +0.09(+0.31%) |
Oct 05, 2023 | 28.63 | 29.20 | 28.18 | 28.75 | 122,964 | +0.13(+0.45%) |
Oct 04, 2023 | 28.72 | 28.96 | 28.50 | 28.62 | 151,298 | -0.03(-0.10%) |
Oct 03, 2023 | 28.98 | 29.22 | 28.44 | 28.65 | 107,000 | -0.45(-1.55%) |