Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.34 | 30.57 | 28.27 | 28.96 | 922,410 | -1.04(-3.47%) |
May 09, 2024 | 31.52 | 32.87 | 29.04 | 30.00 | 1,066,039 | -1.30(-4.15%) |
May 08, 2024 | 30.97 | 31.56 | 30.76 | 31.30 | 461,434 | +0.15(+0.48%) |
May 07, 2024 | 30.56 | 31.31 | 30.41 | 31.15 | 471,705 | +0.73(+2.40%) |
May 06, 2024 | 31.04 | 31.41 | 30.14 | 30.42 | 335,111 | -0.41(-1.33%) |
May 03, 2024 | 30.74 | 30.91 | 30.00 | 30.83 | 362,429 | +0.56(+1.85%) |
May 02, 2024 | 30.53 | 30.66 | 29.79 | 30.27 | 319,381 | +0.19(+0.63%) |
May 01, 2024 | 30.15 | 30.69 | 29.99 | 30.08 | 394,210 | -0.02(-0.07%) |
Apr 30, 2024 | 30.40 | 30.70 | 30.03 | 30.10 | 288,562 | -0.50(-1.63%) |
Apr 29, 2024 | 30.35 | 31.27 | 30.35 | 30.60 | 365,488 | +0.53(+1.76%) |
Apr 26, 2024 | 29.46 | 30.19 | 29.17 | 30.07 | 330,640 | +0.76(+2.59%) |
Apr 25, 2024 | 30.03 | 30.22 | 29.17 | 29.31 | 351,464 | -0.95(-3.14%) |
Apr 24, 2024 | 29.96 | 30.39 | 29.82 | 30.26 | 201,715 | +0.31(+1.04%) |
Apr 23, 2024 | 29.75 | 31.84 | 29.59 | 29.95 | 201,175 | +0.24(+0.81%) |
Apr 22, 2024 | 29.56 | 30.30 | 29.28 | 29.71 | 352,474 | +0.31(+1.05%) |
Apr 19, 2024 | 28.67 | 29.53 | 28.67 | 29.40 | 361,634 | +0.53(+1.84%) |
Apr 18, 2024 | 28.87 | 29.48 | 28.63 | 28.87 | 347,896 | -0.13(-0.45%) |
Apr 17, 2024 | 29.74 | 30.08 | 28.88 | 29.00 | 393,830 | -0.43(-1.46%) |
Apr 16, 2024 | 30.00 | 30.40 | 29.35 | 29.43 | 388,897 | -0.56(-1.87%) |
Apr 15, 2024 | 30.51 | 30.60 | 29.68 | 29.99 | 372,719 | -0.25(-0.83%) |
Apr 12, 2024 | 31.98 | 31.98 | 30.07 | 30.24 | 375,040 | -1.76(-5.50%) |
Apr 11, 2024 | 32.21 | 32.59 | 31.65 | 32.00 | 454,386 | +0.16(+0.50%) |
Apr 10, 2024 | 30.97 | 31.92 | 30.74 | 31.84 | 307,449 | +0.11(+0.35%) |
Apr 09, 2024 | 31.50 | 32.40 | 31.43 | 31.73 | 282,392 | +0.30(+0.95%) |
Apr 08, 2024 | 30.58 | 33.10 | 30.58 | 31.43 | 789,585 | -2.12(-6.32%) |
Apr 05, 2024 | 33.33 | 33.60 | 33.13 | 33.55 | 243,132 | +0.31(+0.93%) |
Apr 04, 2024 | 34.44 | 34.49 | 33.09 | 33.24 | 289,962 | -0.61(-1.80%) |
Apr 03, 2024 | 32.85 | 34.06 | 32.82 | 33.85 | 309,443 | +0.68(+2.05%) |
Apr 02, 2024 | 33.23 | 33.61 | 32.77 | 33.17 | 304,026 | -0.35(-1.04%) |
Apr 01, 2024 | 34.10 | 34.10 | 33.06 | 33.52 | 235,308 | -0.59(-1.73%) |
Mar 28, 2024 | 33.84 | 34.39 | 33.68 | 34.11 | 491,007 | +0.37(+1.10%) |
Mar 27, 2024 | 32.85 | 33.83 | 32.56 | 33.74 | 363,964 | +1.26(+3.88%) |
Mar 26, 2024 | 32.99 | 33.59 | 32.29 | 32.48 | 611,763 | -0.27(-0.82%) |
Mar 25, 2024 | 34.73 | 34.98 | 32.57 | 32.75 | 366,595 | -1.77(-5.13%) |
Mar 22, 2024 | 35.15 | 35.22 | 33.97 | 34.52 | 492,786 | -0.65(-1.85%) |
Mar 21, 2024 | 35.05 | 35.44 | 34.68 | 35.17 | 435,989 | +0.29(+0.83%) |
Mar 20, 2024 | 35.13 | 35.35 | 34.50 | 34.88 | 438,140 | -0.27(-0.77%) |
Mar 19, 2024 | 34.13 | 35.34 | 34.00 | 35.15 | 781,195 | +0.96(+2.81%) |
Mar 18, 2024 | 33.15 | 34.30 | 32.55 | 34.19 | 431,863 | +1.21(+3.67%) |
Mar 15, 2024 | 33.04 | 33.35 | 32.65 | 32.98 | 694,833 | -0.39(-1.17%) |
Mar 14, 2024 | 34.40 | 34.73 | 33.02 | 33.37 | 500,838 | -1.29(-3.72%) |
Mar 13, 2024 | 32.68 | 34.83 | 32.68 | 34.66 | 772,364 | +1.74(+5.29%) |
Mar 12, 2024 | 32.21 | 33.01 | 31.78 | 32.92 | 510,846 | +0.49(+1.51%) |
Mar 11, 2024 | 31.16 | 32.47 | 30.88 | 32.43 | 331,457 | +1.36(+4.38%) |
Mar 08, 2024 | 31.17 | 32.00 | 30.91 | 31.07 | 228,009 | +0.26(+0.84%) |
Mar 07, 2024 | 31.27 | 31.42 | 30.59 | 30.81 | 338,190 | -0.30(-0.96%) |
Mar 06, 2024 | 30.74 | 31.36 | 30.30 | 31.11 | 434,328 | +0.76(+2.50%) |
Mar 05, 2024 | 30.41 | 30.64 | 29.78 | 30.35 | 386,442 | -0.28(-0.91%) |
Mar 04, 2024 | 30.96 | 31.05 | 29.84 | 30.63 | 516,995 | -0.38(-1.23%) |
Mar 01, 2024 | 30.00 | 31.21 | 29.78 | 31.01 | 465,463 | +1.31(+4.41%) |
Feb 29, 2024 | 31.31 | 31.31 | 28.88 | 29.70 | 516,975 | -1.38(-4.44%) |
Feb 28, 2024 | 28.58 | 32.30 | 26.27 | 31.08 | 893,928 | +0.39(+1.27%) |
Feb 27, 2024 | 29.71 | 31.56 | 29.46 | 30.69 | 907,780 | +1.19(+4.03%) |
Feb 26, 2024 | 28.93 | 30.44 | 28.91 | 29.50 | 557,247 | +0.44(+1.51%) |
Feb 23, 2024 | 27.96 | 29.19 | 27.81 | 29.06 | 346,941 | +1.12(+4.03%) |
Feb 22, 2024 | 28.24 | 28.32 | 27.60 | 27.93 | 239,735 | -0.21(-0.73%) |
Feb 21, 2024 | 28.01 | 28.31 | 27.86 | 28.14 | 334,251 | +0.09(+0.32%) |
Feb 20, 2024 | 28.09 | 28.59 | 27.97 | 28.05 | 222,222 | -0.37(-1.30%) |
Feb 16, 2024 | 28.54 | 29.08 | 28.25 | 28.42 | 330,121 | -0.24(-0.84%) |
Feb 15, 2024 | 27.65 | 28.80 | 27.60 | 28.66 | 285,145 | +1.10(+3.99%) |
Feb 14, 2024 | 27.40 | 27.89 | 27.20 | 27.56 | 222,644 | +0.45(+1.66%) |
Feb 13, 2024 | 27.50 | 27.93 | 26.91 | 27.11 | 212,204 | -1.24(-4.37%) |
Feb 12, 2024 | 28.06 | 28.51 | 27.96 | 28.35 | 252,830 | +0.44(+1.58%) |
Feb 09, 2024 | 27.92 | 28.15 | 27.54 | 27.91 | 297,745 | +0.01(+0.04%) |
Feb 08, 2024 | 27.19 | 28.13 | 26.85 | 27.90 | 218,244 | +0.66(+2.42%) |
Feb 07, 2024 | 28.40 | 28.44 | 27.17 | 27.24 | 174,475 | -1.07(-3.78%) |
Feb 06, 2024 | 27.27 | 28.45 | 27.07 | 28.31 | 326,255 | +1.00(+3.66%) |
Feb 05, 2024 | 27.55 | 27.85 | 26.78 | 27.31 | 293,572 | -0.36(-1.30%) |
Feb 02, 2024 | 27.52 | 27.79 | 27.24 | 27.67 | 214,465 | -0.19(-0.68%) |
Feb 01, 2024 | 27.80 | 28.11 | 27.26 | 27.86 | 335,051 | +0.18(+0.65%) |
Jan 31, 2024 | 28.37 | 28.61 | 27.63 | 27.68 | 261,142 | -0.67(-2.36%) |
Jan 30, 2024 | 28.87 | 28.97 | 28.34 | 28.35 | 200,475 | -0.72(-2.48%) |
Jan 29, 2024 | 28.78 | 29.92 | 28.55 | 29.07 | 356,014 | +0.35(+1.22%) |
Jan 26, 2024 | 29.20 | 29.76 | 28.28 | 28.72 | 330,889 | -0.13(-0.45%) |
Jan 25, 2024 | 28.36 | 28.87 | 27.97 | 28.85 | 356,531 | +0.78(+2.78%) |
Jan 24, 2024 | 28.11 | 28.68 | 27.84 | 28.07 | 282,851 | +0.35(+1.26%) |
Jan 23, 2024 | 28.73 | 29.04 | 27.43 | 27.72 | 267,250 | -0.69(-2.43%) |
Jan 22, 2024 | 27.97 | 29.99 | 27.67 | 28.41 | 735,797 | +0.74(+2.67%) |
Jan 19, 2024 | 27.67 | 27.68 | 26.46 | 27.67 | 501,270 | +0.15(+0.55%) |
Jan 18, 2024 | 28.14 | 28.17 | 27.46 | 27.52 | 544,131 | -0.39(-1.40%) |
Jan 17, 2024 | 28.04 | 28.13 | 27.68 | 27.91 | 299,092 | -0.56(-1.97%) |
Jan 16, 2024 | 28.01 | 28.94 | 27.61 | 28.47 | 478,087 | +0.23(+0.81%) |
Jan 12, 2024 | 28.12 | 28.43 | 28.00 | 28.24 | 250,462 | +0.52(+1.88%) |
Jan 11, 2024 | 27.92 | 28.02 | 27.52 | 27.72 | 221,358 | -0.42(-1.49%) |
Jan 10, 2024 | 28.31 | 28.31 | 27.66 | 28.14 | 278,410 | -0.18(-0.64%) |
Jan 09, 2024 | 27.51 | 28.35 | 27.36 | 28.32 | 278,353 | +0.51(+1.83%) |
Jan 08, 2024 | 27.57 | 27.94 | 27.15 | 27.81 | 230,870 | +0.38(+1.39%) |
Jan 05, 2024 | 27.55 | 27.75 | 27.21 | 27.43 | 265,725 | -0.31(-1.12%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.51 | 27.74 | 199,410 | -0.07(-0.25%) |
Jan 03, 2024 | 27.74 | 28.15 | 27.46 | 27.81 | 262,360 | +0.08(+0.29%) |
Jan 02, 2024 | 28.85 | 29.44 | 27.69 | 27.73 | 390,021 | -1.21(-4.18%) |
Dec 29, 2023 | 29.47 | 29.47 | 28.72 | 28.94 | 179,029 | -0.49(-1.66%) |
Dec 28, 2023 | 29.58 | 29.83 | 29.34 | 29.43 | 268,741 | -0.25(-0.84%) |
Dec 27, 2023 | 29.68 | 29.90 | 29.36 | 29.68 | 269,772 | +0.13(+0.44%) |
Dec 26, 2023 | 29.41 | 29.83 | 29.14 | 29.55 | 258,937 | +0.32(+1.09%) |
Dec 22, 2023 | 28.92 | 29.31 | 28.74 | 29.23 | 299,896 | +0.62(+2.17%) |
Dec 21, 2023 | 27.47 | 28.63 | 27.47 | 28.61 | 433,735 | +1.18(+4.30%) |
Dec 20, 2023 | 28.08 | 28.31 | 27.40 | 27.43 | 329,619 | -0.68(-2.42%) |
Dec 19, 2023 | 27.60 | 28.54 | 27.15 | 28.11 | 339,291 | +0.82(+3.00%) |
Dec 18, 2023 | 27.53 | 27.53 | 27.12 | 27.29 | 280,307 | +0.04(+0.15%) |
Dec 15, 2023 | 27.89 | 28.00 | 26.89 | 27.25 | 1,377,803 | -0.41(-1.48%) |
Dec 14, 2023 | 27.89 | 28.15 | 27.23 | 27.66 | 387,009 | +0.10(+0.36%) |
Dec 13, 2023 | 26.53 | 27.67 | 26.39 | 27.56 | 399,524 | +0.99(+3.73%) |
Dec 12, 2023 | 26.67 | 27.37 | 26.13 | 26.57 | 416,228 | +0.07(+0.26%) |
Dec 11, 2023 | 26.84 | 27.00 | 26.17 | 26.50 | 481,401 | -0.41(-1.52%) |
Dec 08, 2023 | 27.34 | 27.59 | 26.86 | 26.91 | 219,499 | -0.36(-1.32%) |
Dec 07, 2023 | 26.88 | 27.55 | 26.51 | 27.27 | 369,762 | +0.49(+1.83%) |
Dec 06, 2023 | 27.76 | 27.85 | 26.67 | 26.78 | 403,082 | -1.00(-3.60%) |
Dec 05, 2023 | 27.92 | 28.42 | 27.63 | 27.78 | 285,832 | -0.33(-1.17%) |
Dec 04, 2023 | 27.65 | 28.30 | 27.59 | 28.11 | 353,259 | +0.53(+1.92%) |
Dec 01, 2023 | 27.32 | 27.66 | 26.81 | 27.58 | 328,097 | +0.33(+1.21%) |
Nov 30, 2023 | 27.10 | 27.86 | 26.85 | 27.25 | 251,780 | +0.31(+1.15%) |
Nov 29, 2023 | 27.10 | 27.57 | 26.91 | 26.94 | 262,175 | -0.03(-0.11%) |
Nov 28, 2023 | 27.18 | 27.96 | 26.94 | 26.97 | 226,397 | -0.12(-0.44%) |
Nov 27, 2023 | 27.56 | 27.67 | 26.99 | 27.09 | 252,188 | -0.74(-2.66%) |
Nov 24, 2023 | 27.43 | 27.85 | 27.40 | 27.83 | 98,255 | +0.42(+1.53%) |
Nov 22, 2023 | 27.53 | 27.92 | 27.30 | 27.41 | 174,839 | +0.18(+0.66%) |
Nov 21, 2023 | 27.17 | 27.78 | 27.09 | 27.23 | 215,252 | -0.08(-0.29%) |
Nov 20, 2023 | 27.45 | 27.86 | 26.86 | 27.31 | 274,212 | -0.12(-0.44%) |
Nov 17, 2023 | 28.16 | 28.68 | 27.22 | 27.43 | 578,953 | -0.45(-1.61%) |
Nov 16, 2023 | 28.69 | 28.72 | 27.66 | 27.88 | 285,288 | -0.71(-2.48%) |
Nov 15, 2023 | 28.06 | 28.79 | 28.00 | 28.59 | 469,338 | +0.55(+1.96%) |
Nov 14, 2023 | 28.05 | 28.51 | 27.81 | 28.04 | 429,381 | +0.71(+2.60%) |
Nov 13, 2023 | 26.48 | 27.64 | 26.48 | 27.33 | 375,307 | +0.68(+2.55%) |
Nov 10, 2023 | 26.40 | 26.99 | 25.73 | 26.65 | 533,654 | +0.51(+1.95%) |
Nov 09, 2023 | 25.00 | 26.81 | 24.46 | 26.14 | 1,029,835 | +2.62(+11.14%) |
Nov 08, 2023 | 23.96 | 24.23 | 23.47 | 23.52 | 490,981 | -0.34(-1.42%) |
Nov 07, 2023 | 24.01 | 24.13 | 23.05 | 23.86 | 430,724 | -0.17(-0.71%) |
Nov 06, 2023 | 24.62 | 24.84 | 23.56 | 24.03 | 497,684 | -0.45(-1.84%) |
Nov 03, 2023 | 24.48 | 24.98 | 24.21 | 24.48 | 582,557 | +0.41(+1.70%) |
Nov 02, 2023 | 24.24 | 24.60 | 23.52 | 24.07 | 370,930 | +0.16(+0.67%) |
Nov 01, 2023 | 23.70 | 24.08 | 23.58 | 23.91 | 322,794 | +0.06(+0.25%) |
Oct 31, 2023 | 23.71 | 24.05 | 23.53 | 23.85 | 411,581 | +0.23(+0.97%) |
Oct 30, 2023 | 23.76 | 24.07 | 23.16 | 23.62 | 475,671 | +0.06(+0.25%) |
Oct 27, 2023 | 22.63 | 23.80 | 21.99 | 23.56 | 516,548 | +0.84(+3.70%) |
Oct 26, 2023 | 23.39 | 24.78 | 22.69 | 22.72 | 412,237 | -0.53(-2.28%) |
Oct 25, 2023 | 23.69 | 24.37 | 23.18 | 23.25 | 377,413 | -0.75(-3.12%) |
Oct 24, 2023 | 23.97 | 24.35 | 23.82 | 24.00 | 488,837 | +0.24(+1.01%) |
Oct 23, 2023 | 24.09 | 24.62 | 23.71 | 23.76 | 345,576 | -0.55(-2.26%) |
Oct 20, 2023 | 23.90 | 24.64 | 23.90 | 24.31 | 442,217 | +0.53(+2.23%) |
Oct 19, 2023 | 25.08 | 25.19 | 23.57 | 23.78 | 819,967 | -1.45(-5.75%) |
Oct 18, 2023 | 25.64 | 26.12 | 24.98 | 25.23 | 351,862 | -0.72(-2.77%) |
Oct 17, 2023 | 25.80 | 26.70 | 25.80 | 25.95 | 710,672 | +0.13(+0.50%) |
Oct 16, 2023 | 25.00 | 25.85 | 24.88 | 25.82 | 565,742 | +0.98(+3.95%) |
Oct 13, 2023 | 25.98 | 25.98 | 24.33 | 24.84 | 703,632 | -1.00(-3.87%) |
Oct 12, 2023 | 27.00 | 27.00 | 25.61 | 25.84 | 415,759 | -1.22(-4.51%) |
Oct 11, 2023 | 27.36 | 27.36 | 26.71 | 27.06 | 229,616 | -0.27(-0.99%) |
Oct 10, 2023 | 27.36 | 27.78 | 27.23 | 27.33 | 303,561 | -0.05(-0.18%) |
Oct 09, 2023 | 27.37 | 27.60 | 27.08 | 27.38 | 213,561 | -0.06(-0.22%) |
Oct 06, 2023 | 27.33 | 27.82 | 27.06 | 27.44 | 251,498 | +0.08(+0.29%) |
Oct 05, 2023 | 26.88 | 27.44 | 26.88 | 27.36 | 273,789 | +0.45(+1.67%) |
Oct 04, 2023 | 27.14 | 27.28 | 26.74 | 26.91 | 290,489 | -0.18(-0.66%) |
Oct 03, 2023 | 26.98 | 27.50 | 26.64 | 27.09 | 326,611 | -0.03(-0.11%) |