Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.87 | 29.53 | 28.01 | 28.13 | 161,596 | -1.24(-4.22%) |
Jun 06, 2024 | 28.98 | 29.70 | 28.87 | 29.37 | 100,300 | +0.16(+0.55%) |
Jun 05, 2024 | 28.27 | 29.62 | 27.75 | 29.21 | 182,498 | +1.09(+3.88%) |
Jun 04, 2024 | 27.90 | 28.12 | 27.26 | 28.12 | 106,815 | +0.25(+0.90%) |
Jun 03, 2024 | 26.99 | 28.02 | 26.62 | 27.87 | 147,986 | +1.03(+3.84%) |
May 31, 2024 | 26.61 | 27.39 | 26.02 | 26.84 | 206,774 | +0.44(+1.67%) |
May 30, 2024 | 26.77 | 26.89 | 26.18 | 26.40 | 105,856 | -0.30(-1.11%) |
May 29, 2024 | 26.60 | 26.98 | 26.51 | 26.70 | 139,575 | -0.43(-1.60%) |
May 28, 2024 | 27.18 | 27.64 | 26.61 | 27.13 | 130,111 | +0.11(+0.41%) |
May 24, 2024 | 26.84 | 27.75 | 26.62 | 27.02 | 191,022 | +0.29(+1.08%) |
May 23, 2024 | 27.00 | 27.20 | 26.27 | 26.73 | 127,249 | -0.15(-0.56%) |
May 22, 2024 | 26.16 | 26.93 | 25.86 | 26.88 | 216,116 | +0.46(+1.74%) |
May 21, 2024 | 25.94 | 26.99 | 25.53 | 26.42 | 186,087 | +0.37(+1.42%) |
May 20, 2024 | 25.50 | 26.10 | 24.96 | 26.05 | 110,456 | +0.82(+3.25%) |
May 17, 2024 | 25.03 | 25.25 | 24.61 | 25.23 | 98,391 | +0.25(+1.00%) |
May 16, 2024 | 25.44 | 25.75 | 24.75 | 24.98 | 145,930 | -0.41(-1.61%) |
May 15, 2024 | 25.48 | 25.86 | 25.08 | 25.39 | 112,475 | +0.20(+0.79%) |
May 14, 2024 | 24.25 | 25.76 | 24.25 | 25.19 | 224,343 | +1.21(+5.05%) |
May 13, 2024 | 23.19 | 24.43 | 23.19 | 23.98 | 141,933 | +1.02(+4.44%) |
May 10, 2024 | 22.98 | 23.14 | 22.59 | 22.96 | 125,607 | -0.06(-0.26%) |
May 09, 2024 | 22.43 | 23.50 | 22.40 | 23.02 | 186,831 | +0.52(+2.31%) |
May 08, 2024 | 22.34 | 22.86 | 22.24 | 22.50 | 116,113 | -0.48(-2.09%) |
May 07, 2024 | 22.94 | 23.33 | 22.81 | 22.98 | 178,031 | -0.01(-0.04%) |
May 06, 2024 | 23.01 | 23.30 | 22.49 | 22.99 | 233,725 | +0.11(+0.48%) |
May 03, 2024 | 24.08 | 25.75 | 22.55 | 22.88 | 377,203 | +0.27(+1.19%) |
May 02, 2024 | 21.90 | 22.64 | 21.61 | 22.61 | 175,219 | +0.78(+3.57%) |
May 01, 2024 | 21.32 | 22.64 | 21.00 | 21.83 | 161,899 | +0.69(+3.26%) |
Apr 30, 2024 | 21.60 | 22.04 | 21.14 | 21.14 | 211,111 | -0.68(-3.12%) |
Apr 29, 2024 | 22.39 | 22.59 | 21.75 | 21.82 | 105,132 | -0.56(-2.50%) |
Apr 26, 2024 | 21.52 | 22.63 | 21.35 | 22.38 | 192,232 | +0.86(+4.00%) |
Apr 25, 2024 | 21.97 | 22.00 | 21.45 | 21.52 | 114,457 | -0.71(-3.19%) |
Apr 24, 2024 | 22.40 | 23.12 | 22.07 | 22.23 | 170,750 | +0.01(+0.05%) |
Apr 23, 2024 | 22.57 | 23.14 | 22.16 | 22.22 | 177,225 | -0.37(-1.64%) |
Apr 22, 2024 | 22.65 | 23.14 | 22.09 | 22.59 | 253,445 | +0.00(+0.00%) |
Apr 19, 2024 | 22.82 | 23.15 | 22.42 | 22.59 | 156,860 | -0.40(-1.74%) |
Apr 18, 2024 | 22.59 | 23.06 | 22.50 | 22.99 | 147,087 | +0.34(+1.50%) |
Apr 17, 2024 | 23.00 | 23.12 | 22.46 | 22.65 | 138,191 | -0.30(-1.31%) |
Apr 16, 2024 | 22.62 | 23.51 | 22.34 | 22.95 | 222,386 | +0.03(+0.13%) |
Apr 15, 2024 | 23.65 | 23.65 | 22.75 | 22.92 | 170,763 | -0.51(-2.18%) |
Apr 12, 2024 | 23.90 | 24.07 | 23.26 | 23.43 | 100,311 | -0.79(-3.26%) |
Apr 11, 2024 | 23.89 | 24.50 | 23.89 | 24.22 | 76,129 | +0.43(+1.81%) |
Apr 10, 2024 | 23.54 | 24.15 | 23.11 | 23.79 | 156,828 | -0.32(-1.33%) |
Apr 09, 2024 | 24.74 | 24.74 | 23.92 | 24.11 | 105,300 | -0.55(-2.23%) |
Apr 08, 2024 | 24.68 | 24.87 | 24.28 | 24.66 | 100,986 | +0.17(+0.69%) |
Apr 05, 2024 | 24.50 | 25.00 | 23.84 | 24.49 | 184,424 | -0.25(-1.01%) |
Apr 04, 2024 | 26.42 | 26.42 | 24.65 | 24.74 | 199,499 | -1.26(-4.85%) |
Apr 03, 2024 | 25.75 | 26.56 | 25.75 | 26.00 | 213,491 | +0.06(+0.23%) |
Apr 02, 2024 | 26.16 | 26.39 | 25.36 | 25.94 | 107,324 | -0.62(-2.33%) |
Apr 01, 2024 | 27.10 | 27.14 | 26.36 | 26.56 | 133,854 | -0.62(-2.28%) |
Mar 28, 2024 | 27.07 | 27.27 | 26.67 | 27.18 | 266,701 | +0.16(+0.59%) |
Mar 27, 2024 | 27.32 | 27.60 | 26.72 | 27.02 | 118,922 | -0.15(-0.55%) |
Mar 26, 2024 | 27.36 | 28.34 | 26.89 | 27.17 | 89,088 | +0.30(+1.12%) |
Mar 25, 2024 | 27.64 | 27.64 | 26.51 | 26.87 | 109,729 | -0.64(-2.33%) |
Mar 22, 2024 | 27.02 | 28.40 | 26.43 | 27.51 | 193,924 | +0.13(+0.47%) |
Mar 21, 2024 | 28.80 | 29.02 | 27.11 | 27.38 | 170,291 | -1.19(-4.17%) |
Mar 20, 2024 | 27.36 | 28.89 | 27.20 | 28.57 | 200,071 | +1.04(+3.78%) |
Mar 19, 2024 | 27.07 | 28.18 | 26.95 | 27.53 | 145,239 | +0.37(+1.36%) |
Mar 18, 2024 | 27.01 | 28.17 | 26.30 | 27.16 | 132,229 | +0.26(+0.97%) |
Mar 15, 2024 | 27.21 | 28.24 | 26.78 | 26.90 | 421,934 | -0.70(-2.52%) |
Mar 14, 2024 | 30.64 | 30.64 | 27.02 | 27.59 | 232,678 | -2.98(-9.73%) |
Mar 13, 2024 | 30.50 | 30.75 | 30.01 | 30.57 | 127,475 | -0.21(-0.68%) |
Mar 12, 2024 | 30.84 | 31.24 | 30.32 | 30.78 | 135,775 | -0.09(-0.29%) |
Mar 11, 2024 | 30.63 | 31.47 | 30.01 | 30.87 | 159,756 | +0.03(+0.10%) |
Mar 08, 2024 | 31.00 | 31.79 | 30.53 | 30.84 | 173,002 | +0.26(+0.85%) |
Mar 07, 2024 | 32.50 | 32.50 | 30.36 | 30.58 | 163,239 | -1.55(-4.82%) |
Mar 06, 2024 | 33.20 | 33.26 | 31.56 | 32.13 | 154,532 | -0.37(-1.14%) |
Mar 05, 2024 | 33.34 | 34.00 | 32.41 | 32.50 | 130,731 | -1.30(-3.85%) |
Mar 04, 2024 | 35.53 | 35.53 | 33.27 | 33.80 | 146,300 | -1.47(-4.17%) |
Mar 01, 2024 | 34.96 | 36.29 | 34.38 | 35.27 | 204,422 | +0.21(+0.60%) |
Feb 29, 2024 | 39.50 | 40.72 | 34.27 | 35.06 | 415,929 | -4.91(-12.28%) |
Feb 28, 2024 | 41.48 | 41.99 | 39.59 | 39.97 | 149,617 | -1.72(-4.13%) |
Feb 27, 2024 | 38.92 | 41.97 | 38.25 | 41.69 | 188,539 | +3.36(+8.77%) |
Feb 26, 2024 | 35.57 | 38.79 | 35.53 | 38.33 | 91,558 | +2.46(+6.86%) |
Feb 23, 2024 | 36.30 | 36.79 | 35.16 | 35.87 | 50,688 | -0.20(-0.55%) |
Feb 22, 2024 | 36.32 | 36.81 | 35.84 | 36.07 | 54,409 | +0.16(+0.45%) |
Feb 21, 2024 | 36.34 | 37.07 | 35.27 | 35.91 | 56,832 | -1.33(-3.57%) |
Feb 20, 2024 | 37.57 | 38.00 | 36.23 | 37.24 | 68,869 | -1.15(-3.00%) |
Feb 16, 2024 | 39.10 | 39.70 | 38.19 | 38.39 | 67,890 | -1.10(-2.79%) |
Feb 15, 2024 | 39.60 | 39.65 | 38.09 | 39.49 | 87,838 | +0.60(+1.54%) |
Feb 14, 2024 | 38.08 | 39.07 | 37.41 | 38.89 | 75,876 | +1.06(+2.80%) |
Feb 13, 2024 | 39.59 | 39.59 | 37.33 | 37.83 | 112,755 | -3.79(-9.11%) |
Feb 12, 2024 | 41.56 | 43.43 | 40.05 | 41.62 | 158,879 | +0.44(+1.07%) |
Feb 09, 2024 | 39.57 | 41.88 | 39.47 | 41.18 | 92,638 | +1.81(+4.60%) |
Feb 08, 2024 | 38.00 | 39.69 | 37.79 | 39.37 | 58,710 | +1.53(+4.04%) |
Feb 07, 2024 | 38.80 | 38.95 | 37.28 | 37.84 | 63,258 | -0.96(-2.47%) |
Feb 06, 2024 | 36.75 | 38.80 | 36.75 | 38.80 | 67,691 | +1.73(+4.67%) |
Feb 05, 2024 | 37.04 | 37.41 | 36.18 | 37.07 | 55,049 | -0.11(-0.30%) |
Feb 02, 2024 | 35.72 | 37.75 | 35.60 | 37.18 | 58,070 | +0.86(+2.37%) |
Feb 01, 2024 | 35.61 | 36.73 | 34.83 | 36.32 | 80,673 | +0.90(+2.54%) |
Jan 31, 2024 | 36.89 | 37.10 | 35.30 | 35.42 | 73,155 | -1.56(-4.22%) |
Jan 30, 2024 | 37.86 | 38.15 | 36.59 | 36.98 | 51,833 | -1.22(-3.19%) |
Jan 29, 2024 | 37.26 | 38.25 | 36.71 | 38.20 | 73,306 | +0.97(+2.61%) |
Jan 26, 2024 | 35.76 | 37.37 | 35.52 | 37.23 | 86,444 | +1.85(+5.23%) |
Jan 25, 2024 | 37.60 | 38.07 | 35.12 | 35.38 | 129,491 | -1.40(-3.81%) |
Jan 24, 2024 | 39.45 | 39.93 | 36.54 | 36.78 | 108,117 | -2.03(-5.23%) |
Jan 23, 2024 | 39.57 | 39.57 | 38.34 | 38.81 | 93,195 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 39.97 | 36.70 | 38.79 | 166,997 | +2.67(+7.39%) |
Jan 19, 2024 | 36.58 | 36.58 | 35.00 | 36.12 | 56,671 | +0.04(+0.11%) |
Jan 18, 2024 | 36.24 | 36.85 | 35.15 | 36.08 | 62,513 | +0.16(+0.45%) |
Jan 17, 2024 | 35.01 | 36.04 | 34.61 | 35.92 | 60,303 | +0.31(+0.87%) |
Jan 16, 2024 | 35.78 | 36.38 | 35.30 | 35.61 | 84,375 | -0.66(-1.82%) |
Jan 12, 2024 | 36.48 | 37.00 | 35.98 | 36.27 | 91,673 | +0.22(+0.61%) |
Jan 11, 2024 | 36.10 | 36.41 | 35.06 | 36.05 | 49,394 | -0.17(-0.47%) |
Jan 10, 2024 | 35.63 | 36.25 | 35.32 | 36.22 | 46,131 | +0.40(+1.12%) |
Jan 09, 2024 | 34.43 | 36.35 | 34.00 | 35.82 | 78,297 | +0.64(+1.82%) |
Jan 08, 2024 | 33.64 | 35.35 | 33.63 | 35.18 | 48,657 | +1.45(+4.30%) |
Jan 05, 2024 | 34.13 | 35.13 | 32.89 | 33.73 | 87,732 | -0.70(-2.03%) |
Jan 04, 2024 | 34.90 | 34.90 | 34.15 | 34.43 | 62,746 | -0.25(-0.72%) |
Jan 03, 2024 | 35.14 | 36.68 | 34.27 | 34.68 | 83,280 | -0.75(-2.12%) |
Jan 02, 2024 | 36.00 | 36.78 | 35.00 | 35.43 | 99,499 | -0.69(-1.91%) |
Dec 29, 2023 | 38.51 | 38.51 | 36.06 | 36.12 | 93,319 | -2.38(-6.18%) |
Dec 28, 2023 | 37.46 | 38.95 | 36.90 | 38.50 | 108,782 | +0.95(+2.53%) |
Dec 27, 2023 | 36.45 | 37.55 | 36.19 | 37.55 | 77,733 | +1.06(+2.90%) |
Dec 26, 2023 | 36.27 | 36.76 | 35.90 | 36.49 | 96,553 | +0.16(+0.44%) |
Dec 22, 2023 | 35.37 | 36.46 | 34.94 | 36.33 | 80,747 | +1.44(+4.13%) |
Dec 21, 2023 | 35.07 | 35.22 | 34.25 | 34.89 | 116,260 | +0.48(+1.39%) |
Dec 20, 2023 | 36.40 | 37.04 | 34.29 | 34.41 | 160,539 | -2.11(-5.78%) |
Dec 19, 2023 | 36.41 | 36.85 | 35.95 | 36.52 | 88,837 | +0.11(+0.30%) |
Dec 18, 2023 | 36.91 | 37.09 | 36.21 | 36.41 | 107,569 | -0.42(-1.14%) |
Dec 15, 2023 | 36.68 | 37.45 | 36.05 | 36.83 | 163,055 | +0.45(+1.24%) |
Dec 14, 2023 | 35.80 | 36.50 | 35.43 | 36.38 | 152,227 | +1.15(+3.26%) |
Dec 13, 2023 | 33.93 | 35.28 | 33.02 | 35.23 | 115,173 | +1.41(+4.17%) |
Dec 12, 2023 | 34.01 | 34.42 | 32.27 | 33.82 | 83,961 | -0.18(-0.53%) |
Dec 11, 2023 | 34.06 | 34.97 | 33.25 | 34.00 | 189,108 | +0.01(+0.03%) |
Dec 08, 2023 | 33.48 | 34.09 | 32.92 | 33.99 | 130,774 | +0.51(+1.52%) |
Dec 07, 2023 | 33.58 | 33.86 | 32.64 | 33.48 | 112,910 | +0.03(+0.09%) |
Dec 06, 2023 | 33.79 | 34.40 | 33.31 | 33.45 | 76,415 | +0.17(+0.51%) |
Dec 05, 2023 | 33.50 | 33.59 | 32.94 | 33.28 | 113,787 | -0.49(-1.45%) |
Dec 04, 2023 | 34.00 | 34.14 | 32.22 | 33.77 | 97,861 | -0.26(-0.76%) |
Dec 01, 2023 | 33.39 | 34.16 | 32.88 | 34.03 | 115,718 | +0.64(+1.92%) |
Nov 30, 2023 | 33.76 | 33.77 | 32.80 | 33.39 | 264,320 | +0.06(+0.18%) |
Nov 29, 2023 | 32.71 | 33.64 | 32.71 | 33.33 | 151,584 | +1.18(+3.67%) |
Nov 28, 2023 | 32.40 | 32.81 | 31.90 | 32.15 | 77,878 | -0.39(-1.20%) |
Nov 27, 2023 | 32.70 | 33.01 | 32.28 | 32.54 | 82,321 | -0.18(-0.55%) |
Nov 24, 2023 | 32.23 | 33.15 | 32.16 | 32.72 | 31,709 | +0.25(+0.77%) |
Nov 22, 2023 | 33.51 | 33.83 | 31.35 | 32.47 | 51,935 | -0.58(-1.75%) |
Nov 21, 2023 | 32.13 | 33.32 | 31.65 | 33.05 | 98,039 | +0.85(+2.64%) |
Nov 20, 2023 | 34.20 | 34.41 | 32.16 | 32.20 | 144,823 | -1.90(-5.57%) |
Nov 17, 2023 | 34.14 | 34.44 | 32.95 | 34.10 | 190,458 | +0.02(+0.06%) |
Nov 16, 2023 | 33.74 | 35.14 | 33.38 | 34.08 | 103,913 | +0.35(+1.04%) |
Nov 15, 2023 | 32.78 | 33.86 | 32.77 | 33.73 | 165,144 | +1.20(+3.69%) |
Nov 14, 2023 | 32.12 | 32.67 | 31.30 | 32.53 | 164,959 | +1.49(+4.80%) |
Nov 13, 2023 | 30.39 | 31.45 | 30.20 | 31.04 | 134,656 | +0.64(+2.11%) |
Nov 10, 2023 | 30.10 | 30.65 | 29.25 | 30.40 | 106,621 | +0.45(+1.50%) |
Nov 09, 2023 | 29.30 | 30.27 | 28.50 | 29.95 | 189,541 | +0.75(+2.57%) |
Nov 08, 2023 | 28.59 | 30.09 | 28.16 | 29.20 | 109,987 | +0.66(+2.31%) |
Nov 07, 2023 | 26.59 | 30.77 | 26.59 | 28.54 | 196,450 | +0.63(+2.26%) |
Nov 06, 2023 | 28.00 | 28.75 | 27.24 | 27.91 | 126,474 | -0.34(-1.20%) |
Nov 03, 2023 | 27.84 | 28.53 | 27.60 | 28.25 | 70,000 | +0.96(+3.52%) |
Nov 02, 2023 | 26.82 | 27.42 | 26.34 | 27.29 | 53,363 | +1.19(+4.56%) |
Nov 01, 2023 | 25.96 | 26.21 | 25.36 | 26.10 | 57,952 | +0.16(+0.62%) |
Oct 31, 2023 | 25.58 | 26.39 | 25.50 | 25.94 | 60,285 | +0.24(+0.93%) |
Oct 30, 2023 | 26.69 | 27.10 | 25.58 | 25.70 | 86,520 | -0.58(-2.21%) |
Oct 27, 2023 | 26.32 | 26.71 | 25.74 | 26.28 | 72,567 | +0.01(+0.04%) |
Oct 26, 2023 | 26.85 | 27.02 | 25.85 | 26.27 | 61,430 | -0.39(-1.46%) |
Oct 25, 2023 | 28.01 | 28.23 | 26.60 | 26.66 | 66,243 | -1.57(-5.56%) |
Oct 24, 2023 | 26.97 | 28.29 | 26.68 | 28.23 | 52,599 | +1.63(+6.13%) |
Oct 23, 2023 | 27.05 | 27.16 | 26.45 | 26.60 | 62,422 | -0.56(-2.06%) |
Oct 20, 2023 | 27.07 | 27.35 | 26.60 | 27.16 | 73,405 | +0.07(+0.26%) |
Oct 19, 2023 | 27.45 | 28.22 | 26.97 | 27.09 | 41,573 | -0.28(-1.02%) |
Oct 18, 2023 | 27.91 | 28.89 | 27.07 | 27.37 | 71,557 | -1.06(-3.73%) |
Oct 17, 2023 | 28.96 | 30.04 | 28.33 | 28.43 | 84,147 | -0.91(-3.10%) |
Oct 16, 2023 | 28.56 | 29.54 | 28.09 | 29.34 | 51,942 | +1.09(+3.86%) |
Oct 13, 2023 | 28.75 | 29.01 | 27.85 | 28.25 | 100,339 | -0.68(-2.35%) |
Oct 12, 2023 | 31.87 | 31.87 | 28.44 | 28.93 | 107,787 | -2.86(-9.00%) |
Oct 11, 2023 | 32.06 | 32.33 | 31.66 | 31.79 | 37,790 | -0.05(-0.16%) |
Oct 10, 2023 | 31.65 | 32.58 | 31.65 | 31.84 | 46,914 | +0.22(+0.70%) |
Oct 09, 2023 | 31.43 | 31.87 | 30.83 | 31.62 | 40,993 | -0.33(-1.03%) |
Oct 06, 2023 | 31.94 | 32.94 | 30.37 | 31.95 | 78,723 | -0.21(-0.65%) |
Oct 05, 2023 | 31.38 | 32.54 | 31.20 | 32.16 | 71,854 | +0.53(+1.68%) |
Oct 04, 2023 | 30.94 | 31.82 | 30.01 | 31.63 | 77,609 | +1.13(+3.70%) |
Oct 03, 2023 | 31.59 | 31.85 | 30.24 | 30.50 | 108,747 | -1.37(-4.30%) |