Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.45 | 31.86 | 31.45 | 31.80 | 18,274 | +0.41(+1.31%) |
May 16, 2024 | 31.39 | 31.56 | 31.35 | 31.39 | 12,394 | -0.07(-0.23%) |
May 15, 2024 | 31.43 | 31.48 | 31.01 | 31.46 | 20,029 | +0.06(+0.18%) |
May 14, 2024 | 31.32 | 31.42 | 31.18 | 31.40 | 6,891 | +0.09(+0.29%) |
May 13, 2024 | 31.48 | 31.53 | 31.25 | 31.31 | 16,285 | -0.12(-0.37%) |
May 10, 2024 | 31.91 | 31.91 | 31.36 | 31.43 | 22,213 | -0.29(-0.90%) |
May 09, 2024 | 31.43 | 31.75 | 31.43 | 31.72 | 24,523 | +0.32(+1.01%) |
May 08, 2024 | 31.35 | 31.53 | 31.30 | 31.40 | 20,988 | -0.08(-0.25%) |
May 07, 2024 | 31.50 | 31.68 | 31.48 | 31.48 | 34,824 | -0.06(-0.19%) |
May 06, 2024 | 31.46 | 31.80 | 31.46 | 31.54 | 25,375 | +0.30(+0.96%) |
May 03, 2024 | 31.37 | 31.37 | 30.90 | 31.24 | 94,442 | +0.06(+0.19%) |
May 02, 2024 | 31.10 | 31.31 | 31.07 | 31.18 | 125,288 | +0.20(+0.65%) |
May 01, 2024 | 31.47 | 31.47 | 30.80 | 30.98 | 42,814 | -0.55(-1.74%) |
Apr 30, 2024 | 32.58 | 32.58 | 31.53 | 31.53 | 26,525 | -1.22(-3.73%) |
Apr 29, 2024 | 32.53 | 32.81 | 32.53 | 32.75 | 17,747 | +0.17(+0.53%) |
Apr 26, 2024 | 32.58 | 32.65 | 32.29 | 32.58 | 28,672 | -0.12(-0.37%) |
Apr 25, 2024 | 32.41 | 32.80 | 32.39 | 32.70 | 15,637 | +0.11(+0.34%) |
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 61,564 | +0.06(+0.20%) |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 49,571 | +0.16(+0.50%) |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 92,046 | +0.17(+0.53%) |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 40,027 | +0.33(+1.04%) |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 36,315 | -0.20(-0.64%) |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 44,610 | -0.17(-0.52%) |
Apr 16, 2024 | 32.44 | 32.48 | 31.96 | 32.23 | 65,788 | -0.33(-1.01%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 38,032 | -0.33(-1.01%) |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 35,967 | -0.47(-1.41%) |
Apr 11, 2024 | 33.52 | 33.52 | 32.95 | 33.36 | 57,890 | -0.04(-0.12%) |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 30,637 | +0.07(+0.23%) |
Apr 09, 2024 | 33.49 | 33.58 | 33.09 | 33.33 | 35,022 | -0.06(-0.19%) |
Apr 08, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 31,555 | -0.23(-0.67%) |
Apr 05, 2024 | 33.31 | 33.69 | 33.22 | 33.62 | 63,904 | +0.35(+1.04%) |
Apr 04, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 40,983 | -0.05(-0.14%) |
Apr 03, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 80,557 | +0.40(+1.21%) |
Apr 02, 2024 | 32.70 | 32.93 | 32.59 | 32.92 | 51,767 | +0.36(+1.11%) |
Apr 01, 2024 | 32.40 | 32.61 | 32.07 | 32.56 | 51,219 | +0.26(+0.82%) |
Mar 28, 2024 | 32.03 | 32.30 | 31.95 | 32.30 | 24,063 | +0.36(+1.11%) |
Mar 27, 2024 | 31.53 | 31.94 | 31.53 | 31.94 | 26,961 | +0.34(+1.06%) |
Mar 26, 2024 | 31.93 | 31.95 | 31.60 | 31.60 | 23,556 | -0.28(-0.87%) |
Mar 25, 2024 | 31.73 | 32.09 | 31.73 | 31.88 | 25,180 | +0.24(+0.74%) |
Mar 22, 2024 | 31.74 | 31.77 | 31.59 | 31.65 | 21,956 | -0.07(-0.23%) |
Mar 21, 2024 | 31.59 | 31.78 | 31.54 | 31.72 | 28,435 | +0.14(+0.45%) |
Mar 20, 2024 | 31.31 | 31.65 | 31.29 | 31.58 | 28,268 | +0.12(+0.37%) |
Mar 19, 2024 | 31.01 | 31.46 | 31.01 | 31.46 | 18,167 | +0.40(+1.28%) |
Mar 18, 2024 | 31.07 | 31.16 | 30.92 | 31.06 | 22,469 | +0.05(+0.16%) |
Mar 15, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 30,688 | +0.17(+0.55%) |
Mar 14, 2024 | 30.77 | 30.84 | 30.61 | 30.84 | 34,120 | +0.27(+0.88%) |
Mar 13, 2024 | 30.22 | 30.75 | 30.22 | 30.57 | 33,817 | +0.59(+1.96%) |
Mar 12, 2024 | 29.94 | 30.08 | 29.89 | 29.99 | 18,671 | +0.02(+0.05%) |
Mar 11, 2024 | 29.65 | 29.99 | 29.49 | 29.97 | 9,883 | +0.25(+0.85%) |
Mar 08, 2024 | 29.69 | 29.76 | 29.55 | 29.72 | 24,120 | +0.08(+0.27%) |
Mar 07, 2024 | 29.36 | 29.77 | 29.36 | 29.64 | 24,435 | +0.29(+1.00%) |
Mar 06, 2024 | 29.37 | 29.59 | 29.28 | 29.34 | 31,374 | +0.03(+0.12%) |
Mar 05, 2024 | 29.01 | 29.47 | 29.01 | 29.31 | 47,942 | +0.21(+0.72%) |
Mar 04, 2024 | 29.45 | 29.51 | 29.10 | 29.10 | 26,778 | -0.32(-1.08%) |
Mar 01, 2024 | 29.20 | 29.48 | 29.20 | 29.42 | 44,875 | +0.48(+1.65%) |
Feb 29, 2024 | 28.91 | 29.07 | 28.81 | 28.94 | 20,312 | +0.18(+0.62%) |
Feb 28, 2024 | 28.94 | 29.10 | 28.69 | 28.76 | 98,839 | -0.17(-0.57%) |
Feb 27, 2024 | 29.07 | 29.14 | 28.86 | 28.93 | 61,277 | -0.07(-0.25%) |
Feb 26, 2024 | 28.85 | 29.15 | 28.85 | 29.00 | 32,971 | +0.11(+0.38%) |
Feb 23, 2024 | 28.79 | 28.96 | 28.57 | 28.89 | 46,405 | -0.09(-0.31%) |
Feb 22, 2024 | 28.80 | 29.02 | 28.73 | 28.98 | 30,962 | -0.05(-0.17%) |
Feb 21, 2024 | 28.45 | 29.03 | 28.45 | 29.03 | 41,395 | +0.69(+2.42%) |
Feb 20, 2024 | 28.63 | 28.63 | 28.30 | 28.34 | 84,064 | -0.34(-1.18%) |
Feb 16, 2024 | 28.71 | 28.93 | 28.59 | 28.68 | 24,158 | +0.01(+0.03%) |
Feb 15, 2024 | 27.98 | 28.79 | 27.98 | 28.67 | 35,639 | +0.72(+2.56%) |
Feb 14, 2024 | 28.13 | 28.21 | 27.74 | 27.96 | 30,304 | +0.03(+0.11%) |
Feb 13, 2024 | 28.23 | 28.23 | 27.77 | 27.93 | 50,253 | -0.34(-1.20%) |
Feb 12, 2024 | 27.99 | 28.32 | 27.99 | 28.26 | 46,173 | +0.38(+1.36%) |
Feb 09, 2024 | 28.24 | 28.34 | 27.88 | 27.89 | 49,224 | -0.38(-1.34%) |
Feb 08, 2024 | 27.98 | 28.32 | 27.98 | 28.26 | 60,745 | +0.29(+1.03%) |
Feb 07, 2024 | 27.94 | 28.01 | 27.73 | 27.97 | 88,583 | +0.15(+0.55%) |
Feb 06, 2024 | 27.89 | 28.14 | 27.78 | 27.82 | 74,366 | +0.07(+0.25%) |
Feb 05, 2024 | 27.64 | 27.86 | 27.38 | 27.75 | 42,862 | -0.00(-0.02%) |
Feb 02, 2024 | 27.91 | 27.98 | 27.61 | 27.76 | 52,248 | -0.11(-0.39%) |
Feb 01, 2024 | 28.09 | 28.22 | 27.65 | 27.87 | 137,480 | -0.10(-0.36%) |
Jan 31, 2024 | 28.54 | 28.54 | 27.97 | 27.97 | 110,112 | -0.58(-2.02%) |
Jan 30, 2024 | 27.93 | 28.54 | 27.85 | 28.54 | 89,287 | +0.43(+1.52%) |
Jan 29, 2024 | 28.04 | 28.11 | 27.78 | 28.11 | 39,739 | -0.02(-0.07%) |
Jan 26, 2024 | 27.88 | 28.13 | 27.67 | 28.13 | 160,758 | +0.27(+0.96%) |
Jan 25, 2024 | 27.60 | 27.91 | 27.41 | 27.87 | 237,774 | +0.49(+1.81%) |
Jan 24, 2024 | 27.19 | 27.43 | 27.08 | 27.37 | 83,110 | +0.34(+1.26%) |
Jan 23, 2024 | 26.87 | 27.19 | 26.87 | 27.03 | 376,188 | +0.11(+0.41%) |
Jan 22, 2024 | 26.82 | 26.97 | 26.68 | 26.92 | 46,909 | +0.06(+0.22%) |
Jan 19, 2024 | 26.76 | 26.86 | 26.62 | 26.86 | 38,074 | +0.10(+0.38%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.48 | 26.76 | 234,722 | -0.04(-0.16%) |
Jan 17, 2024 | 26.79 | 27.04 | 26.70 | 26.80 | 122,203 | -0.23(-0.85%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.03 | 27.03 | 35,319 | -0.69(-2.48%) |
Jan 12, 2024 | 27.81 | 27.95 | 27.58 | 27.72 | 205,923 | +0.37(+1.35%) |
Jan 11, 2024 | 27.45 | 27.57 | 27.35 | 27.35 | 48,399 | +0.00(+0.00%) |
Jan 10, 2024 | 27.70 | 27.70 | 27.20 | 27.35 | 334,574 | -0.27(-0.97%) |
Jan 09, 2024 | 28.05 | 28.05 | 27.51 | 27.62 | 59,139 | -0.43(-1.53%) |
Jan 08, 2024 | 27.85 | 28.05 | 27.44 | 28.05 | 69,472 | -0.19(-0.67%) |
Jan 05, 2024 | 28.41 | 28.43 | 28.09 | 28.23 | 58,554 | -0.03(-0.11%) |
Jan 04, 2024 | 29.04 | 29.07 | 28.20 | 28.26 | 55,498 | -0.54(-1.87%) |
Jan 03, 2024 | 28.42 | 28.93 | 28.29 | 28.80 | 30,561 | +0.40(+1.40%) |
Jan 02, 2024 | 28.31 | 28.69 | 28.31 | 28.40 | 126,435 | +0.23(+0.82%) |
Dec 29, 2023 | 28.35 | 28.39 | 28.12 | 28.17 | 53,229 | -0.06(-0.22%) |
Dec 28, 2023 | 28.58 | 28.67 | 28.23 | 28.23 | 43,181 | -0.45(-1.58%) |
Dec 27, 2023 | 28.82 | 28.91 | 28.63 | 28.69 | 29,787 | -0.13(-0.47%) |
Dec 26, 2023 | 28.75 | 28.98 | 28.68 | 28.82 | 14,858 | +0.28(+0.97%) |
Dec 22, 2023 | 28.70 | 28.79 | 28.51 | 28.55 | 43,038 | +0.06(+0.21%) |
Dec 21, 2023 | 28.40 | 28.50 | 28.22 | 28.48 | 88,394 | +0.16(+0.55%) |
Dec 20, 2023 | 28.72 | 28.90 | 28.31 | 28.33 | 87,977 | -0.30(-1.04%) |
Dec 19, 2023 | 28.35 | 28.63 | 28.22 | 28.63 | 63,374 | +0.33(+1.15%) |
Dec 18, 2023 | 28.39 | 28.62 | 28.26 | 28.30 | 60,069 | +0.39(+1.38%) |
Dec 15, 2023 | 27.96 | 28.01 | 27.73 | 27.91 | 70,188 | -0.16(-0.56%) |
Dec 14, 2023 | 27.58 | 28.13 | 27.58 | 28.07 | 80,048 | +0.78(+2.86%) |
Dec 13, 2023 | 26.92 | 27.30 | 26.80 | 27.29 | 147,079 | +0.39(+1.47%) |
Dec 12, 2023 | 27.03 | 27.03 | 26.72 | 26.90 | 87,733 | -0.40(-1.47%) |
Dec 11, 2023 | 27.16 | 27.37 | 27.16 | 27.30 | 50,389 | +0.05(+0.20%) |
Dec 08, 2023 | 27.13 | 27.33 | 27.09 | 27.24 | 50,840 | +0.29(+1.07%) |
Dec 07, 2023 | 27.17 | 27.29 | 26.85 | 26.96 | 782,404 | -0.10(-0.35%) |
Dec 06, 2023 | 27.42 | 27.57 | 27.02 | 27.05 | 234,300 | -0.55(-2.00%) |
Dec 05, 2023 | 28.12 | 28.12 | 27.60 | 27.60 | 36,455 | -0.53(-1.88%) |
Dec 04, 2023 | 28.21 | 28.32 | 28.03 | 28.13 | 37,657 | -0.23(-0.80%) |
Dec 01, 2023 | 28.16 | 28.72 | 28.16 | 28.36 | 44,635 | +0.08(+0.28%) |
Nov 30, 2023 | 28.33 | 28.64 | 27.95 | 28.28 | 62,959 | +0.22(+0.78%) |
Nov 29, 2023 | 28.44 | 28.44 | 28.01 | 28.06 | 61,378 | -0.14(-0.51%) |
Nov 28, 2023 | 28.30 | 28.48 | 28.19 | 28.21 | 63,617 | -0.01(-0.05%) |
Nov 27, 2023 | 28.18 | 28.24 | 27.99 | 28.22 | 29,171 | -0.11(-0.38%) |
Nov 24, 2023 | 28.18 | 28.57 | 28.18 | 28.33 | 84,876 | +0.09(+0.31%) |
Nov 22, 2023 | 27.74 | 28.28 | 27.53 | 28.24 | 31,587 | -0.01(-0.03%) |
Nov 21, 2023 | 28.24 | 28.30 | 28.00 | 28.25 | 44,965 | -0.11(-0.38%) |
Nov 20, 2023 | 28.54 | 28.55 | 28.34 | 28.36 | 106,317 | +0.12(+0.42%) |
Nov 17, 2023 | 28.01 | 28.44 | 27.96 | 28.24 | 42,947 | +0.49(+1.78%) |
Nov 16, 2023 | 28.11 | 28.11 | 27.39 | 27.75 | 35,576 | -0.60(-2.12%) |
Nov 15, 2023 | 28.28 | 28.72 | 28.28 | 28.35 | 35,140 | -0.00(-0.02%) |
Nov 14, 2023 | 28.31 | 28.45 | 28.22 | 28.35 | 41,164 | +0.30(+1.07%) |
Nov 13, 2023 | 27.91 | 28.10 | 27.91 | 28.05 | 45,034 | +0.19(+0.67%) |
Nov 10, 2023 | 27.86 | 27.92 | 27.59 | 27.86 | 30,935 | +0.29(+1.04%) |
Nov 09, 2023 | 27.91 | 27.91 | 27.57 | 27.58 | 21,878 | -0.10(-0.36%) |
Nov 08, 2023 | 27.96 | 28.06 | 27.68 | 27.68 | 58,346 | -0.41(-1.44%) |
Nov 07, 2023 | 28.42 | 28.42 | 27.97 | 28.08 | 52,049 | -0.72(-2.50%) |
Nov 06, 2023 | 29.42 | 29.42 | 28.71 | 28.80 | 30,188 | -0.45(-1.55%) |
Nov 03, 2023 | 29.63 | 29.63 | 29.10 | 29.26 | 58,849 | -0.30(-1.00%) |
Nov 02, 2023 | 28.79 | 29.55 | 28.79 | 29.55 | 182,951 | +0.86(+3.00%) |
Nov 01, 2023 | 28.88 | 29.10 | 28.69 | 28.69 | 39,589 | -0.01(-0.03%) |
Oct 31, 2023 | 28.45 | 28.74 | 28.43 | 28.70 | 23,920 | +0.18(+0.65%) |
Oct 30, 2023 | 28.57 | 28.57 | 28.26 | 28.52 | 36,077 | +0.00(+0.01%) |
Oct 27, 2023 | 28.96 | 28.96 | 28.42 | 28.52 | 35,230 | -0.44(-1.54%) |
Oct 26, 2023 | 28.95 | 29.08 | 28.66 | 28.96 | 80,345 | -0.21(-0.71%) |
Oct 25, 2023 | 29.28 | 29.34 | 29.03 | 29.17 | 39,819 | -0.10(-0.36%) |
Oct 24, 2023 | 29.62 | 29.69 | 29.23 | 29.27 | 159,639 | -0.28(-0.95%) |
Oct 23, 2023 | 29.71 | 29.83 | 29.46 | 29.55 | 35,896 | -0.46(-1.55%) |
Oct 20, 2023 | 30.48 | 30.54 | 30.02 | 30.02 | 211,320 | -0.48(-1.59%) |
Oct 19, 2023 | 30.47 | 30.79 | 30.20 | 30.50 | 49,884 | -0.09(-0.29%) |
Oct 18, 2023 | 30.48 | 30.69 | 30.48 | 30.59 | 144,739 | +0.30(+0.98%) |
Oct 17, 2023 | 29.91 | 30.39 | 29.91 | 30.29 | 116,628 | +0.30(+0.99%) |
Oct 16, 2023 | 29.94 | 30.06 | 29.81 | 30.00 | 12,979 | +0.19(+0.63%) |
Oct 13, 2023 | 29.68 | 29.93 | 29.57 | 29.81 | 17,848 | +0.61(+2.10%) |
Oct 12, 2023 | 29.43 | 29.43 | 29.06 | 29.20 | 42,017 | +0.00(+0.00%) |
Oct 11, 2023 | 29.05 | 29.20 | 28.74 | 29.20 | 165,633 | -0.07(-0.24%) |
Oct 10, 2023 | 29.24 | 29.48 | 29.19 | 29.27 | 37,126 | +0.07(+0.24%) |
Oct 09, 2023 | 29.00 | 29.27 | 28.86 | 29.20 | 44,682 | +1.04(+3.68%) |
Oct 06, 2023 | 27.96 | 28.46 | 27.75 | 28.16 | 30,606 | +0.36(+1.28%) |
Oct 05, 2023 | 27.48 | 27.99 | 27.48 | 27.80 | 50,163 | +0.04(+0.14%) |
Oct 04, 2023 | 28.48 | 28.48 | 27.54 | 27.77 | 93,569 | -1.10(-3.80%) |
Oct 03, 2023 | 28.82 | 28.86 | 28.50 | 28.86 | 289,090 | -0.04(-0.14%) |