Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.53 | 28.89 | 28.11 | 28.67 | 1,781,570 | -0.35(-1.21%) |
Jun 06, 2024 | 30.59 | 30.79 | 28.98 | 29.02 | 2,100,343 | -2.17(-6.96%) |
Jun 05, 2024 | 28.04 | 32.30 | 27.33 | 31.19 | 6,654,428 | +3.20(+11.43%) |
Jun 04, 2024 | 27.87 | 28.32 | 26.74 | 27.99 | 2,424,419 | +0.58(+2.12%) |
Jun 03, 2024 | 27.35 | 27.56 | 26.38 | 27.41 | 2,420,324 | +0.31(+1.14%) |
May 31, 2024 | 27.62 | 27.89 | 26.95 | 27.10 | 3,615,994 | -0.37(-1.35%) |
May 30, 2024 | 26.37 | 27.52 | 26.06 | 27.47 | 2,077,005 | +1.38(+5.29%) |
May 29, 2024 | 25.80 | 26.30 | 25.34 | 26.09 | 2,068,670 | -0.07(-0.27%) |
May 28, 2024 | 26.00 | 26.83 | 25.60 | 26.16 | 3,402,600 | +0.64(+2.51%) |
May 24, 2024 | 26.22 | 26.36 | 23.34 | 25.52 | 6,013,319 | +3.01(+13.37%) |
May 22, 2024 | 22.51 | 729 | -1.06(-4.50%) | |||
May 21, 2024 | 24.72 | 25.09 | 23.53 | 23.57 | 2,527,243 | -1.20(-4.84%) |
May 20, 2024 | 25.50 | 25.57 | 24.50 | 24.77 | 2,881,822 | -0.59(-2.33%) |
May 17, 2024 | 26.50 | 26.50 | 25.07 | 25.36 | 2,589,751 | -0.88(-3.35%) |
May 16, 2024 | 25.74 | 27.31 | 25.16 | 26.24 | 3,365,678 | +0.49(+1.90%) |
May 15, 2024 | 25.22 | 25.76 | 24.57 | 25.75 | 2,399,015 | +1.02(+4.12%) |
May 14, 2024 | 24.56 | 25.85 | 24.47 | 24.73 | 3,996,647 | +0.73(+3.04%) |
May 13, 2024 | 22.70 | 24.19 | 22.37 | 24.00 | 4,186,226 | +1.63(+7.29%) |
May 10, 2024 | 21.43 | 22.51 | 20.53 | 22.37 | 5,869,021 | +2.93(+15.07%) |
May 09, 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 2,812,565 | +0.80(+4.29%) |
May 08, 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 1,623,524 | -0.18(-0.96%) |
May 07, 2024 | 19.19 | 19.25 | 18.78 | 18.82 | 1,400,387 | -0.28(-1.47%) |
May 06, 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 1,063,700 | +0.22(+1.17%) |
May 03, 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 1,121,543 | +0.30(+1.61%) |
May 02, 2024 | 18.59 | 18.68 | 17.98 | 18.58 | 954,662 | +0.32(+1.75%) |
May 01, 2024 | 18.01 | 18.97 | 17.85 | 18.26 | 1,159,567 | +0.26(+1.44%) |
Apr 30, 2024 | 17.90 | 18.33 | 17.55 | 18.00 | 1,168,512 | -0.19(-1.04%) |
Apr 29, 2024 | 17.52 | 18.38 | 17.52 | 18.19 | 1,578,193 | +0.84(+4.84%) |
Apr 26, 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 697,962 | +0.19(+1.11%) |
Apr 25, 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 1,940,778 | -0.94(-5.19%) |
Apr 24, 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 1,796,232 | +0.76(+4.38%) |
Apr 23, 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 1,784,457 | -0.25(-1.42%) |
Apr 22, 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 1,963,721 | +1.52(+9.46%) |
Apr 19, 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 1,855,067 | -0.60(-3.60%) |
Apr 18, 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 1,580,579 | +0.28(+1.71%) |
Apr 17, 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 1,544,577 | +0.23(+1.42%) |
Apr 16, 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 2,121,903 | -0.90(-5.28%) |
Apr 15, 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 2,701,024 | -1.20(-6.57%) |
Apr 12, 2024 | 18.42 | 18.57 | 17.96 | 18.26 | 1,308,053 | -0.42(-2.25%) |
Apr 11, 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 1,113,315 | -0.43(-2.25%) |
Apr 10, 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 1,853,870 | -0.09(-0.47%) |
Apr 09, 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 1,950,182 | +0.54(+2.89%) |
Apr 08, 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 2,216,708 | +1.03(+5.84%) |
Apr 05, 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 2,483,787 | -0.52(-2.87%) |
Apr 04, 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 3,649,393 | -1.55(-7.87%) |
Apr 03, 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 3,183,735 | -1.09(-5.24%) |
Apr 02, 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 6,454,716 | +0.54(+2.67%) |
Apr 01, 2024 | 20.70 | 20.70 | 19.36 | 20.25 | 2,065,102 | -0.38(-1.84%) |
Mar 28, 2024 | 18.20 | 20.75 | 18.13 | 20.63 | 5,569,157 | +2.67(+14.87%) |
Mar 27, 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 2,741,840 | +0.27(+1.53%) |
Mar 26, 2024 | 17.22 | 17.77 | 16.91 | 17.69 | 1,803,983 | +0.56(+3.27%) |
Mar 25, 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 1,670,373 | -0.12(-0.70%) |
Mar 22, 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 1,202,451 | -0.31(-1.77%) |
Mar 21, 2024 | 18.00 | 18.32 | 17.48 | 17.56 | 1,596,064 | -0.37(-2.06%) |
Mar 20, 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 1,432,307 | -0.01(-0.06%) |
Mar 19, 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 1,454,779 | +0.49(+2.81%) |
Mar 18, 2024 | 17.80 | 17.97 | 17.39 | 17.45 | 2,146,574 | -0.29(-1.63%) |
Mar 15, 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 2,460,239 | -0.63(-3.43%) |
Mar 14, 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 2,209,302 | -0.63(-3.32%) |
Mar 13, 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 1,537,416 | +0.36(+1.93%) |
Mar 12, 2024 | 19.02 | 19.08 | 18.34 | 18.64 | 1,306,295 | -0.35(-1.84%) |
Mar 11, 2024 | 19.84 | 20.33 | 18.89 | 18.99 | 1,064,996 | -0.74(-3.75%) |
Mar 08, 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 1,402,345 | -0.13(-0.65%) |
Mar 07, 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 1,948,485 | +1.40(+7.58%) |
Mar 06, 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 1,269,097 | -0.31(-1.65%) |
Mar 05, 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 1,340,176 | -0.15(-0.79%) |
Mar 04, 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 1,342,759 | -0.05(-0.26%) |
Mar 01, 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 1,117,011 | -0.03(-0.16%) |
Feb 29, 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 2,326,785 | +0.27(+1.44%) |
Feb 28, 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 2,058,228 | -0.80(-4.10%) |
Feb 27, 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 3,196,617 | -0.61(-3.03%) |
Feb 26, 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 3,700,788 | +0.72(+3.71%) |
Feb 23, 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 5,346,062 | -2.85(-12.80%) |
Feb 22, 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 2,111,543 | -0.39(-1.72%) |
Feb 21, 2024 | 22.74 | 22.74 | 21.98 | 22.66 | 1,391,429 | -0.17(-0.74%) |
Feb 20, 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 1,487,612 | +0.41(+1.83%) |
Feb 16, 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 1,396,574 | +0.29(+1.31%) |
Feb 15, 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 2,012,597 | +0.08(+0.36%) |
Feb 14, 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 1,086,028 | +0.70(+3.28%) |
Feb 13, 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 1,697,541 | -1.88(-8.09%) |
Feb 12, 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 964,414 | +0.62(+2.74%) |
Feb 09, 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 890,817 | +0.22(+0.98%) |
Feb 08, 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 638,897 | +0.31(+1.40%) |
Feb 07, 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 824,631 | -0.45(-2.00%) |
Feb 06, 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 1,328,842 | +1.24(+5.82%) |
Feb 05, 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 1,630,983 | -0.90(-4.06%) |
Feb 02, 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 1,501,399 | +0.26(+1.19%) |
Feb 01, 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 2,880,894 | +0.00(+0.00%) |
Jan 31, 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 1,996,825 | -0.33(-1.48%) |
Jan 30, 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 2,667,758 | -1.75(-7.29%) |
Jan 29, 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 1,032,561 | +0.91(+3.94%) |
Jan 26, 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 1,308,926 | +0.48(+2.12%) |
Jan 25, 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 1,227,487 | +0.08(+0.35%) |
Jan 24, 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 2,452,643 | -0.39(-1.70%) |
Jan 23, 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 2,641,477 | -0.29(-1.25%) |
Jan 22, 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 2,013,924 | +0.01(+0.04%) |
Jan 19, 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 1,458,630 | -0.48(-2.03%) |
Jan 18, 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 1,631,100 | +0.09(+0.38%) |
Jan 17, 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 1,662,258 | +0.05(+0.21%) |
Jan 16, 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 1,541,498 | -0.65(-2.69%) |
Jan 12, 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 1,534,114 | -0.73(-2.93%) |
Jan 11, 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 1,256,669 | -1.29(-4.92%) |
Jan 10, 2024 | 26.04 | 26.41 | 25.88 | 26.22 | 1,163,125 | +0.18(+0.69%) |
Jan 09, 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 1,192,099 | -0.87(-3.23%) |
Jan 08, 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 1,465,319 | +1.13(+4.38%) |
Jan 05, 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 1,105,504 | +0.60(+2.38%) |
Jan 04, 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 1,892,077 | -0.20(-0.79%) |
Jan 03, 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 1,295,497 | -1.13(-4.26%) |
Jan 02, 2024 | 26.63 | 27.39 | 26.33 | 26.51 | 1,119,979 | -0.54(-2.00%) |
Dec 29, 2023 | 27.74 | 27.88 | 26.84 | 27.05 | 665,419 | -0.81(-2.91%) |
Dec 28, 2023 | 27.80 | 28.44 | 27.58 | 27.86 | 918,097 | -0.16(-0.57%) |
Dec 27, 2023 | 28.74 | 28.98 | 27.78 | 28.02 | 768,975 | -0.53(-1.86%) |
Dec 26, 2023 | 28.65 | 29.07 | 28.38 | 28.55 | 1,031,482 | -0.20(-0.70%) |
Dec 22, 2023 | 27.52 | 29.00 | 27.45 | 28.75 | 1,628,252 | +1.45(+5.31%) |
Dec 21, 2023 | 25.91 | 27.34 | 25.86 | 27.30 | 1,196,045 | +2.08(+8.25%) |
Dec 20, 2023 | 25.80 | 27.35 | 25.20 | 25.22 | 2,222,519 | -2.68(-9.61%) |
Dec 19, 2023 | 27.80 | 28.22 | 27.17 | 27.90 | 1,750,741 | +0.68(+2.50%) |
Dec 18, 2023 | 28.13 | 28.32 | 26.96 | 27.22 | 1,152,091 | -0.97(-3.44%) |
Dec 15, 2023 | 29.83 | 29.93 | 28.11 | 28.19 | 2,657,595 | -1.31(-4.44%) |
Dec 14, 2023 | 29.06 | 30.36 | 29.06 | 29.50 | 2,467,795 | +1.13(+3.98%) |
Dec 13, 2023 | 26.12 | 28.42 | 26.12 | 28.37 | 1,919,840 | +1.58(+5.90%) |
Dec 12, 2023 | 26.65 | 27.14 | 25.67 | 26.79 | 1,441,957 | +0.24(+0.90%) |
Dec 11, 2023 | 25.86 | 26.90 | 25.20 | 26.55 | 2,330,490 | +0.81(+3.15%) |
Dec 08, 2023 | 26.00 | 26.06 | 25.38 | 25.74 | 1,093,347 | -0.52(-1.98%) |
Dec 07, 2023 | 25.89 | 26.34 | 25.51 | 26.26 | 1,204,265 | +0.52(+2.02%) |
Dec 06, 2023 | 26.75 | 26.97 | 25.67 | 25.74 | 1,233,506 | -0.67(-2.54%) |
Dec 05, 2023 | 26.58 | 26.86 | 25.91 | 26.41 | 1,045,901 | -0.52(-1.93%) |
Dec 04, 2023 | 26.34 | 27.54 | 26.15 | 26.93 | 1,035,932 | +0.60(+2.28%) |
Dec 01, 2023 | 25.18 | 26.42 | 24.75 | 26.33 | 1,054,816 | +1.16(+4.61%) |
Nov 30, 2023 | 25.50 | 26.50 | 25.08 | 25.17 | 1,454,455 | +0.05(+0.20%) |
Nov 29, 2023 | 24.95 | 26.43 | 24.95 | 25.12 | 1,531,833 | +0.33(+1.33%) |
Nov 28, 2023 | 24.20 | 24.87 | 23.87 | 24.79 | 875,290 | +0.39(+1.60%) |
Nov 27, 2023 | 23.94 | 24.64 | 23.37 | 24.40 | 1,119,350 | +0.21(+0.87%) |
Nov 24, 2023 | 23.06 | 24.22 | 23.06 | 24.19 | 430,414 | +0.96(+4.13%) |
Nov 22, 2023 | 23.18 | 23.94 | 23.01 | 23.23 | 858,284 | +0.31(+1.35%) |
Nov 21, 2023 | 23.75 | 23.77 | 22.85 | 22.92 | 1,080,453 | -0.98(-4.10%) |
Nov 20, 2023 | 23.36 | 24.16 | 23.20 | 23.90 | 1,322,028 | +0.62(+2.66%) |
Nov 17, 2023 | 22.58 | 23.61 | 22.34 | 23.28 | 1,686,680 | +0.93(+4.14%) |
Nov 16, 2023 | 22.80 | 22.88 | 22.11 | 22.36 | 1,502,782 | -0.46(-2.04%) |
Nov 15, 2023 | 24.10 | 24.39 | 21.21 | 22.82 | 5,102,251 | -1.67(-6.82%) |
Nov 14, 2023 | 23.26 | 25.11 | 23.26 | 24.49 | 2,739,897 | +1.86(+8.22%) |
Nov 13, 2023 | 22.17 | 22.64 | 21.44 | 22.63 | 1,510,488 | +1.05(+4.87%) |
Nov 10, 2023 | 22.25 | 22.31 | 21.19 | 21.58 | 2,619,753 | -0.91(-4.05%) |
Nov 09, 2023 | 23.79 | 23.88 | 22.17 | 22.49 | 2,538,358 | -1.18(-4.97%) |
Nov 08, 2023 | 26.30 | 26.38 | 23.57 | 23.66 | 2,139,208 | -2.57(-9.81%) |
Nov 07, 2023 | 27.10 | 27.89 | 25.38 | 26.24 | 3,155,610 | -1.50(-5.41%) |
Nov 06, 2023 | 28.38 | 28.57 | 27.47 | 27.74 | 2,552,800 | -0.93(-3.24%) |
Nov 03, 2023 | 27.59 | 29.08 | 27.57 | 28.67 | 1,540,379 | +1.78(+6.62%) |
Nov 02, 2023 | 27.04 | 27.69 | 26.65 | 26.89 | 2,101,461 | +0.68(+2.59%) |
Nov 01, 2023 | 25.57 | 26.54 | 25.34 | 26.21 | 1,717,762 | +0.33(+1.28%) |
Oct 31, 2023 | 25.20 | 26.01 | 25.06 | 25.88 | 1,436,999 | +0.55(+2.17%) |
Oct 30, 2023 | 25.28 | 25.75 | 24.57 | 25.33 | 2,119,842 | +0.37(+1.48%) |
Oct 27, 2023 | 25.84 | 25.90 | 24.89 | 24.96 | 1,603,521 | -0.61(-2.39%) |
Oct 26, 2023 | 25.65 | 25.87 | 24.88 | 25.57 | 1,511,432 | -0.08(-0.31%) |
Oct 25, 2023 | 25.59 | 26.07 | 25.10 | 25.65 | 1,373,640 | -0.69(-2.62%) |
Oct 24, 2023 | 25.89 | 26.61 | 25.89 | 26.34 | 1,607,001 | +0.36(+1.39%) |
Oct 23, 2023 | 25.50 | 26.86 | 24.96 | 25.98 | 2,786,097 | +0.35(+1.37%) |
Oct 20, 2023 | 25.91 | 26.21 | 25.39 | 25.63 | 1,580,696 | -0.36(-1.39%) |
Oct 19, 2023 | 26.84 | 27.33 | 25.90 | 25.99 | 1,848,745 | -0.71(-2.66%) |
Oct 18, 2023 | 27.10 | 27.16 | 26.04 | 26.70 | 1,682,098 | -0.61(-2.23%) |
Oct 17, 2023 | 27.35 | 28.32 | 27.13 | 27.31 | 1,722,053 | -0.32(-1.16%) |
Oct 16, 2023 | 26.99 | 28.13 | 26.65 | 27.63 | 1,277,720 | +0.60(+2.22%) |
Oct 13, 2023 | 26.50 | 27.28 | 26.31 | 27.03 | 1,329,071 | +0.36(+1.35%) |
Oct 12, 2023 | 28.60 | 28.82 | 26.49 | 26.67 | 1,144,689 | -1.67(-5.89%) |
Oct 11, 2023 | 28.59 | 28.98 | 27.51 | 28.34 | 786,163 | -0.39(-1.36%) |
Oct 10, 2023 | 28.18 | 30.20 | 28.18 | 28.73 | 1,400,303 | +0.65(+2.31%) |
Oct 09, 2023 | 28.20 | 28.45 | 27.46 | 28.08 | 1,217,258 | -0.40(-1.40%) |
Oct 06, 2023 | 27.95 | 28.86 | 27.58 | 28.48 | 1,276,114 | -0.17(-0.59%) |
Oct 05, 2023 | 28.14 | 28.79 | 27.65 | 28.65 | 1,284,434 | +0.45(+1.60%) |
Oct 04, 2023 | 28.79 | 29.11 | 27.64 | 28.20 | 1,223,913 | -0.59(-2.05%) |
Oct 03, 2023 | 29.16 | 29.81 | 28.45 | 28.79 | 1,439,872 | -0.39(-1.34%) |