Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.94 | 28.25 | 27.72 | 28.01 | 4,082 | -0.31(-1.09%) |
May 23, 2024 | 28.15 | 28.66 | 27.93 | 28.32 | 28,357 | +0.08(+0.28%) |
May 22, 2024 | 28.15 | 28.41 | 27.79 | 28.24 | 4,892 | +0.09(+0.32%) |
May 21, 2024 | 28.23 | 28.29 | 28.14 | 28.15 | 2,366 | -0.14(-0.49%) |
May 20, 2024 | 28.50 | 28.50 | 27.72 | 28.29 | 6,984 | -0.01(-0.04%) |
May 17, 2024 | 28.39 | 28.39 | 28.00 | 28.30 | 3,085 | -0.15(-0.53%) |
May 16, 2024 | 28.25 | 28.61 | 28.15 | 28.45 | 2,992 | +0.04(+0.14%) |
May 15, 2024 | 28.50 | 28.50 | 28.41 | 28.41 | 1,449 | +0.00(+0.00%) |
May 14, 2024 | 28.00 | 28.67 | 28.00 | 28.41 | 3,050 | +0.72(+2.60%) |
May 13, 2024 | 28.20 | 28.20 | 27.19 | 27.69 | 8,257 | -0.66(-2.33%) |
May 10, 2024 | 30.28 | 30.28 | 27.21 | 28.35 | 9,806 | -2.21(-7.23%) |
May 09, 2024 | 29.55 | 30.92 | 29.55 | 30.56 | 2,623 | +1.27(+4.34%) |
May 08, 2024 | 28.33 | 29.29 | 28.33 | 29.29 | 517 | +0.57(+1.98%) |
May 07, 2024 | 28.21 | 29.18 | 28.16 | 28.72 | 29,993 | +0.51(+1.81%) |
May 06, 2024 | 28.20 | 28.31 | 27.91 | 28.21 | 20,783 | +0.00(+0.00%) |
May 03, 2024 | 28.61 | 28.61 | 27.66 | 28.21 | 14,430 | -0.02(-0.07%) |
May 02, 2024 | 28.85 | 29.30 | 28.23 | 28.23 | 5,367 | -0.39(-1.36%) |
May 01, 2024 | 28.65 | 29.14 | 28.60 | 28.62 | 5,922 | -0.03(-0.10%) |
Apr 30, 2024 | 29.75 | 29.75 | 28.51 | 28.65 | 4,784 | -0.10(-0.35%) |
Apr 29, 2024 | 28.64 | 29.10 | 28.24 | 28.75 | 36,381 | -0.21(-0.73%) |
Apr 26, 2024 | 29.19 | 29.20 | 28.64 | 28.96 | 7,704 | -0.24(-0.82%) |
Apr 25, 2024 | 29.45 | 29.93 | 29.00 | 29.20 | 19,061 | -1.09(-3.60%) |
Apr 24, 2024 | 31.06 | 31.06 | 29.57 | 30.29 | 4,616 | -1.10(-3.50%) |
Apr 23, 2024 | 31.49 | 31.49 | 31.25 | 31.39 | 2,105 | -0.09(-0.29%) |
Apr 22, 2024 | 31.85 | 31.86 | 31.45 | 31.48 | 1,587 | -0.38(-1.19%) |
Apr 19, 2024 | 31.59 | 31.88 | 31.59 | 31.86 | 2,287 | -0.02(-0.06%) |
Apr 18, 2024 | 31.39 | 32.30 | 31.39 | 31.88 | 3,403 | -0.42(-1.30%) |
Apr 17, 2024 | 32.01 | 32.56 | 31.79 | 32.30 | 4,661 | -0.41(-1.25%) |
Apr 16, 2024 | 33.27 | 33.39 | 32.71 | 32.71 | 1,467 | -0.56(-1.68%) |
Apr 15, 2024 | 33.70 | 34.09 | 32.74 | 33.27 | 4,119 | -1.12(-3.26%) |
Apr 12, 2024 | 34.92 | 35.00 | 34.39 | 34.39 | 1,326 | -0.61(-1.74%) |
Apr 11, 2024 | 35.93 | 35.93 | 35.00 | 35.00 | 6,756 | -0.60(-1.69%) |
Apr 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 1,804 | -0.29(-0.81%) |
Apr 09, 2024 | 35.90 | 35.90 | 35.89 | 35.89 | 1,267 | +0.33(+0.93%) |
Apr 08, 2024 | 36.30 | 36.30 | 35.56 | 35.56 | 9,447 | -0.27(-0.75%) |
Apr 05, 2024 | 36.18 | 36.50 | 35.83 | 35.83 | 6,948 | -0.17(-0.47%) |
Apr 04, 2024 | 36.31 | 37.26 | 35.80 | 36.00 | 21,362 | -0.29(-0.80%) |
Apr 03, 2024 | 36.39 | 37.25 | 36.29 | 36.29 | 5,740 | -0.58(-1.57%) |
Apr 02, 2024 | 35.78 | 36.87 | 35.78 | 36.87 | 3,446 | +0.66(+1.82%) |
Apr 01, 2024 | 37.51 | 37.51 | 36.21 | 36.21 | 3,550 | -1.44(-3.82%) |
Mar 28, 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 1,879 | -0.22(-0.58%) |
Mar 27, 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 2,502 | +0.38(+1.01%) |
Mar 26, 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 1,325 | +0.30(+0.81%) |
Mar 25, 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 2,251 | -1.17(-3.05%) |
Mar 22, 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 5,923 | -1.25(-3.16%) |
Mar 21, 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 8,798 | +1.41(+3.69%) |
Mar 20, 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 2,581 | +0.84(+2.25%) |
Mar 19, 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 2,080 | +0.65(+1.77%) |
Mar 18, 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 11,741 | -0.54(-1.45%) |
Mar 15, 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 17,824 | -2.20(-5.58%) |
Mar 14, 2024 | 39.53 | 39.52 | 39.45 | 39.45 | 2,445 | -0.32(-0.80%) |
Mar 13, 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 1,297 | +0.48(+1.22%) |
Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 883 | +0.00(+0.00%) |
Mar 11, 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 6,374 | +0.49(+1.26%) |
Mar 08, 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 3,732 | +0.10(+0.26%) |
Mar 07, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 1,001 | +0.36(+0.94%) |
Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 801 | +0.09(+0.24%) |
Mar 05, 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 1,990 | -0.25(-0.65%) |
Mar 04, 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 2,961 | -0.56(-1.43%) |
Mar 01, 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 3,085 | +0.19(+0.49%) |
Feb 29, 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 5,616 | +1.11(+2.94%) |
Feb 28, 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 1,014 | +0.08(+0.21%) |
Feb 27, 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 1,135 | +0.52(+1.40%) |
Feb 26, 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 4,031 | -1.44(-3.73%) |
Feb 23, 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 2,794 | +0.09(+0.23%) |
Feb 22, 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 5,671 | -0.59(-1.51%) |
Feb 21, 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 5,529 | +0.39(+1.01%) |
Feb 20, 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 4,425 | +1.31(+3.50%) |
Feb 16, 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 6,538 | -2.58(-6.45%) |
Feb 15, 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 3,450 | +0.48(+1.22%) |
Feb 14, 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 4,043 | +0.51(+1.31%) |
Feb 13, 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 16,768 | -0.37(-0.94%) |
Feb 12, 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 2,490 | -0.64(-1.60%) |
Feb 09, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 2,361 | +0.25(+0.63%) |
Feb 08, 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 2,616 | +0.25(+0.63%) |
Feb 07, 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 4,280 | +0.00(+0.00%) |
Feb 06, 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 7,554 | +0.05(+0.13%) |
Feb 05, 2024 | 39.79 | 39.82 | 39.45 | 39.45 | 3,019 | -0.44(-1.10%) |
Feb 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 710 | +0.01(+0.03%) |
Feb 01, 2024 | 39.64 | 39.88 | 39.64 | 39.88 | 2,737 | +0.15(+0.38%) |
Jan 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 2,994 | +0.00(+0.00%) |
Jan 30, 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 2,736 | -1.08(-2.65%) |
Jan 29, 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 3,129 | +0.35(+0.87%) |
Jan 26, 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 1,407 | +0.00(+0.00%) |
Jan 25, 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 1,842 | +0.05(+0.12%) |
Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 3,492 | +0.80(+2.02%) |
Jan 23, 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 4,459 | +0.45(+1.15%) |
Jan 22, 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 2,159 | +0.14(+0.36%) |
Jan 19, 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 28,114 | +0.02(+0.05%) |
Jan 18, 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 7,749 | -0.23(-0.59%) |
Jan 17, 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 3,672 | +0.00(+0.00%) |
Jan 16, 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 12,625 | -0.32(-0.81%) |
Jan 12, 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 1,308 | +0.23(+0.58%) |
Jan 11, 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 5,519 | +0.45(+1.16%) |
Jan 10, 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 4,418 | +0.88(+2.32%) |
Jan 09, 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 3,316 | +0.11(+0.29%) |
Jan 08, 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 4,483 | -0.20(-0.53%) |
Jan 05, 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 15,272 | +0.65(+1.74%) |
Jan 04, 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 3,370 | +0.58(+1.57%) |
Jan 03, 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 8,696 | +1.34(+3.77%) |
Jan 02, 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 5,712 | +0.95(+2.75%) |
Dec 29, 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 2,306 | +0.00(+0.00%) |
Dec 28, 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 5,682 | +1.16(+3.47%) |
Dec 27, 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 1,359 | -1.77(-5.03%) |
Dec 26, 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 2,024 | +0.11(+0.31%) |
Dec 22, 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 6,977 | +0.01(+0.03%) |
Dec 21, 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 1,617 | +0.45(+1.30%) |
Dec 20, 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 16,583 | +0.00(+0.00%) |
Dec 19, 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 6,507 | +0.26(+0.76%) |
Dec 18, 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 8,713 | +0.34(+1.00%) |
Dec 15, 2023 | 33.20 | 34.50 | 32.33 | 34.00 | 33,657 | +0.97(+2.94%) |
Dec 14, 2023 | 31.87 | 33.10 | 31.41 | 33.03 | 8,282 | +1.14(+3.57%) |
Dec 13, 2023 | 30.09 | 31.89 | 30.09 | 31.89 | 7,180 | +1.64(+5.42%) |
Dec 12, 2023 | 30.05 | 30.75 | 30.05 | 30.25 | 4,165 | +0.03(+0.10%) |
Dec 11, 2023 | 30.40 | 30.58 | 29.95 | 30.22 | 12,110 | -0.33(-1.08%) |
Dec 08, 2023 | 30.30 | 30.99 | 30.01 | 30.55 | 3,000 | +0.17(+0.56%) |
Dec 07, 2023 | 30.76 | 30.76 | 30.18 | 30.38 | 5,060 | +0.28(+0.93%) |
Dec 06, 2023 | 30.76 | 32.38 | 30.04 | 30.10 | 5,665 | -0.66(-2.15%) |
Dec 05, 2023 | 31.26 | 31.96 | 30.22 | 30.76 | 4,088 | -0.51(-1.63%) |
Dec 04, 2023 | 33.31 | 33.97 | 31.25 | 31.27 | 11,104 | -1.94(-5.84%) |