Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.95 | 29.04 | 28.55 | 28.55 | 75,533 | -0.22(-0.76%) |
May 09, 2024 | 29.12 | 29.20 | 28.73 | 28.77 | 68,921 | -0.26(-0.90%) |
May 08, 2024 | 29.00 | 29.13 | 28.94 | 29.03 | 70,841 | -0.05(-0.17%) |
May 07, 2024 | 29.53 | 29.54 | 28.99 | 29.08 | 83,071 | -0.39(-1.32%) |
May 06, 2024 | 29.33 | 29.66 | 29.00 | 29.47 | 69,351 | +0.38(+1.31%) |
May 03, 2024 | 29.10 | 29.43 | 28.80 | 29.09 | 125,690 | -0.36(-1.22%) |
May 02, 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 122,761 | +0.11(+0.37%) |
May 01, 2024 | 28.30 | 29.44 | 28.30 | 29.34 | 149,912 | +0.89(+3.13%) |
Apr 30, 2024 | 28.47 | 28.61 | 28.36 | 28.45 | 62,862 | -0.20(-0.70%) |
Apr 29, 2024 | 28.88 | 29.11 | 28.65 | 28.65 | 112,866 | -0.11(-0.38%) |
Apr 26, 2024 | 28.54 | 28.87 | 28.34 | 28.76 | 75,390 | +0.13(+0.45%) |
Apr 25, 2024 | 28.75 | 28.75 | 28.33 | 28.63 | 167,894 | -0.14(-0.49%) |
Apr 24, 2024 | 29.32 | 29.37 | 28.76 | 28.77 | 141,125 | -0.68(-2.31%) |
Apr 23, 2024 | 29.15 | 29.75 | 29.15 | 29.45 | 115,815 | +0.38(+1.31%) |
Apr 22, 2024 | 28.96 | 29.40 | 28.92 | 29.07 | 79,965 | -0.01(-0.03%) |
Apr 19, 2024 | 28.86 | 29.13 | 28.82 | 29.08 | 86,958 | +0.17(+0.59%) |
Apr 18, 2024 | 28.99 | 29.20 | 28.82 | 28.91 | 139,107 | -0.31(-1.06%) |
Apr 17, 2024 | 29.45 | 29.50 | 29.18 | 29.22 | 192,830 | -0.27(-0.92%) |
Apr 16, 2024 | 29.55 | 29.58 | 29.45 | 29.49 | 255,855 | -0.31(-1.04%) |
Apr 15, 2024 | 30.41 | 30.41 | 29.79 | 29.80 | 153,848 | -0.45(-1.49%) |
Apr 12, 2024 | 30.78 | 30.78 | 30.24 | 30.25 | 201,332 | -0.60(-1.94%) |
Apr 11, 2024 | 31.29 | 31.38 | 30.85 | 30.85 | 380,842 | -0.27(-0.87%) |
Apr 10, 2024 | 31.59 | 31.59 | 30.93 | 31.12 | 254,527 | -0.53(-1.67%) |
Apr 09, 2024 | 31.86 | 31.98 | 31.64 | 31.65 | 80,377 | -0.21(-0.66%) |
Apr 08, 2024 | 31.67 | 32.17 | 31.58 | 31.86 | 95,031 | +0.05(+0.16%) |
Apr 05, 2024 | 31.66 | 32.02 | 31.58 | 31.81 | 73,329 | +0.00(+0.00%) |
Apr 04, 2024 | 31.93 | 32.15 | 31.72 | 31.81 | 68,026 | +0.02(+0.06%) |
Apr 03, 2024 | 31.82 | 31.87 | 31.57 | 31.79 | 86,779 | +0.02(+0.06%) |
Apr 02, 2024 | 32.12 | 32.12 | 31.68 | 31.77 | 108,570 | -0.71(-2.19%) |
Apr 01, 2024 | 32.06 | 32.57 | 31.95 | 32.48 | 89,689 | +0.28(+0.87%) |
Mar 28, 2024 | 32.18 | 32.21 | 31.95 | 32.20 | 302,687 | -0.75(-2.28%) |
Mar 27, 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 127,328 | +0.24(+0.73%) |
Mar 26, 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 66,331 | +0.03(+0.09%) |
Mar 25, 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 103,475 | -0.08(-0.24%) |
Mar 22, 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 63,242 | -0.66(-1.97%) |
Mar 21, 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 98,260 | -0.54(-1.59%) |
Mar 20, 2024 | 33.40 | 34.02 | 33.29 | 33.96 | 59,008 | +0.59(+1.77%) |
Mar 19, 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 61,067 | -0.04(-0.12%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 113,211 | -0.56(-1.65%) |
Mar 15, 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 118,630 | -0.18(-0.53%) |
Mar 14, 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 70,991 | -0.45(-1.30%) |
Mar 13, 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 90,788 | -0.11(-0.32%) |
Mar 12, 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 80,278 | +0.06(+0.17%) |
Mar 11, 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 89,107 | +0.18(+0.52%) |
Mar 08, 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 65,447 | +0.01(+0.03%) |
Mar 07, 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 93,952 | +0.02(+0.06%) |
Mar 06, 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 115,845 | -0.07(-0.20%) |
Mar 05, 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 121,663 | -0.15(-0.43%) |
Mar 04, 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 103,663 | -0.45(-1.28%) |
Mar 01, 2024 | 35.08 | 35.28 | 34.80 | 35.11 | 124,097 | +0.00(+0.00%) |
Feb 29, 2024 | 35.81 | 36.16 | 35.11 | 35.11 | 190,343 | -0.97(-2.69%) |
Feb 28, 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 162,610 | -0.66(-1.80%) |
Feb 27, 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 206,262 | +0.24(+0.66%) |
Feb 26, 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 197,614 | +0.26(+0.72%) |
Feb 23, 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 534,213 | -3.27(-8.28%) |
Feb 22, 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 88,404 | +0.84(+2.17%) |
Feb 21, 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 92,409 | -0.75(-1.90%) |
Feb 20, 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 64,540 | -0.24(-0.61%) |
Feb 16, 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 231,502 | +0.11(+0.28%) |
Feb 15, 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 85,882 | +0.55(+1.41%) |
Feb 14, 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 105,467 | -0.06(-0.15%) |
Feb 13, 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 72,935 | -0.61(-1.54%) |
Feb 12, 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 71,774 | -0.04(-0.10%) |
Feb 09, 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 76,570 | +0.73(+1.87%) |
Feb 08, 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 74,025 | +0.49(+1.27%) |
Feb 07, 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 55,940 | -0.47(-1.21%) |
Feb 06, 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 69,113 | +1.09(+2.88%) |
Feb 05, 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 96,177 | +0.37(+0.99%) |
Feb 02, 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 102,395 | -0.43(-1.13%) |
Feb 01, 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 133,643 | +0.36(+0.96%) |
Jan 31, 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 132,643 | -0.30(-0.79%) |
Jan 30, 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 87,506 | -0.45(-1.17%) |
Jan 29, 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 70,861 | +0.16(+0.41%) |
Jan 26, 2024 | 37.69 | 38.28 | 37.65 | 38.16 | 74,264 | +0.66(+1.75%) |
Jan 25, 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 180,801 | -0.77(-2.01%) |
Jan 24, 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 79,247 | +0.09(+0.24%) |
Jan 23, 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 67,166 | +0.17(+0.45%) |
Jan 22, 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 129,947 | +0.35(+0.93%) |
Jan 19, 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 184,467 | -0.17(-0.45%) |
Jan 18, 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 193,359 | -0.86(-2.22%) |
Jan 17, 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 140,003 | -0.12(-0.31%) |
Jan 16, 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 190,027 | -0.85(-2.14%) |
Jan 12, 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 160,663 | -0.38(-0.95%) |
Jan 11, 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 177,394 | -0.35(-0.87%) |
Jan 10, 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 113,724 | -1.47(-3.51%) |
Jan 09, 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 123,489 | -0.57(-1.34%) |
Jan 08, 2024 | 41.46 | 42.44 | 41.36 | 42.44 | 173,824 | +1.14(+2.76%) |
Jan 05, 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 123,233 | -0.11(-0.27%) |
Jan 04, 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 120,286 | +0.24(+0.58%) |
Jan 03, 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 80,657 | -0.17(-0.41%) |
Jan 02, 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 189,005 | +0.69(+1.70%) |
Dec 29, 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 72,533 | -0.06(-0.15%) |
Dec 28, 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 150,763 | +0.10(+0.25%) |
Dec 27, 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 93,660 | +0.49(+1.22%) |
Dec 26, 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 58,950 | +0.22(+0.55%) |
Dec 22, 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 77,798 | +0.65(+1.66%) |
Dec 21, 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 83,848 | +0.24(+0.62%) |
Dec 20, 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 141,567 | -0.59(-1.49%) |
Dec 19, 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 104,893 | +0.33(+0.84%) |
Dec 18, 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 109,278 | -0.38(-0.96%) |
Dec 15, 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 261,011 | -0.64(-1.59%) |
Dec 14, 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 121,356 | +0.05(+0.12%) |
Dec 13, 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 154,436 | +0.69(+1.74%) |
Dec 12, 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 155,792 | +0.16(+0.41%) |
Dec 11, 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 162,572 | -0.10(-0.25%) |
Dec 08, 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 120,619 | +0.21(+0.53%) |
Dec 07, 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 70,594 | +0.12(+0.31%) |
Dec 06, 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 77,457 | +0.37(+0.95%) |
Dec 05, 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 145,001 | +0.43(+1.12%) |
Dec 04, 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 111,743 | +0.55(+1.45%) |