Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 33.16 | 34.02 | 33.12 | 33.49 | 142,380 | +0.31(+0.93%) |
May 08, 2024 | 34.10 | 34.34 | 33.02 | 33.18 | 153,267 | -1.52(-4.38%) |
May 07, 2024 | 35.00 | 35.75 | 34.00 | 34.70 | 473,476 | +1.10(+3.27%) |
May 06, 2024 | 32.88 | 34.00 | 32.55 | 33.60 | 389,036 | +0.77(+2.35%) |
May 03, 2024 | 32.40 | 33.52 | 32.18 | 32.83 | 191,939 | +1.02(+3.21%) |
May 02, 2024 | 31.33 | 32.00 | 30.87 | 31.81 | 105,645 | +0.77(+2.48%) |
May 01, 2024 | 29.66 | 31.99 | 29.66 | 31.04 | 132,082 | +1.41(+4.76%) |
Apr 30, 2024 | 28.72 | 29.84 | 28.00 | 29.63 | 134,919 | +0.40(+1.37%) |
Apr 29, 2024 | 30.51 | 30.77 | 29.16 | 29.23 | 120,953 | -1.03(-3.40%) |
Apr 26, 2024 | 29.95 | 30.62 | 29.45 | 30.26 | 100,943 | +0.32(+1.07%) |
Apr 25, 2024 | 30.73 | 31.17 | 29.18 | 29.94 | 147,312 | -1.26(-4.04%) |
Apr 24, 2024 | 30.59 | 31.28 | 30.56 | 31.20 | 83,481 | +0.57(+1.86%) |
Apr 23, 2024 | 30.11 | 30.90 | 30.11 | 30.63 | 82,599 | +0.43(+1.42%) |
Apr 22, 2024 | 30.29 | 30.75 | 29.50 | 30.20 | 127,432 | -0.11(-0.36%) |
Apr 19, 2024 | 29.32 | 30.59 | 29.13 | 30.31 | 137,299 | +0.85(+2.89%) |
Apr 18, 2024 | 29.96 | 30.73 | 29.40 | 29.46 | 81,159 | -0.44(-1.47%) |
Apr 17, 2024 | 30.42 | 30.94 | 29.74 | 29.90 | 279,703 | -0.28(-0.93%) |
Apr 16, 2024 | 30.08 | 30.97 | 29.27 | 30.18 | 229,237 | -0.27(-0.89%) |
Apr 15, 2024 | 31.19 | 31.60 | 30.25 | 30.45 | 425,473 | -0.64(-2.06%) |
Apr 12, 2024 | 31.41 | 31.66 | 30.86 | 31.09 | 144,672 | -0.47(-1.49%) |
Apr 11, 2024 | 31.93 | 32.47 | 30.67 | 31.56 | 248,900 | -0.21(-0.66%) |
Apr 10, 2024 | 29.02 | 32.09 | 29.02 | 31.77 | 400,716 | +1.37(+4.51%) |
Apr 09, 2024 | 28.03 | 30.42 | 28.03 | 30.40 | 237,172 | +2.52(+9.04%) |
Apr 08, 2024 | 27.90 | 28.34 | 27.46 | 27.88 | 107,599 | +0.41(+1.49%) |
Apr 05, 2024 | 26.78 | 28.21 | 26.78 | 27.47 | 137,486 | +0.58(+2.16%) |
Apr 04, 2024 | 27.91 | 28.03 | 26.76 | 26.89 | 115,727 | -0.50(-1.83%) |
Apr 03, 2024 | 26.47 | 27.46 | 26.20 | 27.39 | 101,155 | +0.71(+2.66%) |
Apr 02, 2024 | 27.55 | 27.64 | 26.34 | 26.68 | 91,939 | -1.51(-5.36%) |
Apr 01, 2024 | 29.38 | 29.38 | 27.80 | 28.19 | 132,076 | -0.97(-3.33%) |
Mar 28, 2024 | 28.98 | 29.17 | 29.14 | 29.16 | 146,507 | +0.19(+0.66%) |
Mar 27, 2024 | 26.60 | 29.07 | 26.60 | 28.97 | 222,998 | +2.67(+10.15%) |
Mar 26, 2024 | 26.60 | 26.89 | 25.85 | 26.30 | 161,844 | +0.09(+0.34%) |
Mar 25, 2024 | 25.62 | 26.67 | 25.62 | 26.21 | 146,797 | +0.46(+1.79%) |
Mar 22, 2024 | 26.56 | 26.79 | 25.62 | 25.75 | 105,531 | -0.75(-2.83%) |
Mar 21, 2024 | 27.87 | 27.98 | 26.38 | 26.50 | 142,379 | -1.05(-3.81%) |
Mar 20, 2024 | 26.42 | 27.77 | 26.18 | 27.55 | 158,358 | +0.94(+3.53%) |
Mar 19, 2024 | 24.94 | 27.01 | 24.94 | 26.61 | 162,992 | +1.61(+6.44%) |
Mar 18, 2024 | 24.86 | 25.55 | 24.50 | 25.00 | 173,115 | +0.01(+0.04%) |
Mar 15, 2024 | 25.51 | 25.87 | 24.81 | 24.99 | 250,818 | -0.56(-2.19%) |
Mar 14, 2024 | 26.57 | 26.59 | 25.39 | 25.55 | 207,133 | -1.37(-5.09%) |
Mar 13, 2024 | 27.20 | 27.88 | 26.72 | 26.92 | 152,387 | -0.49(-1.79%) |
Mar 12, 2024 | 27.89 | 28.62 | 26.93 | 27.41 | 153,254 | -0.35(-1.26%) |
Mar 11, 2024 | 27.77 | 28.82 | 27.50 | 27.76 | 188,692 | +0.06(+0.22%) |
Mar 08, 2024 | 29.18 | 30.18 | 27.34 | 27.70 | 324,204 | -1.03(-3.59%) |
Mar 07, 2024 | 26.94 | 30.50 | 26.32 | 28.73 | 449,010 | +1.79(+6.64%) |
Mar 06, 2024 | 27.60 | 27.60 | 26.71 | 26.94 | 201,354 | -0.31(-1.14%) |
Mar 05, 2024 | 27.39 | 28.08 | 26.86 | 27.25 | 161,449 | -0.43(-1.55%) |
Mar 04, 2024 | 28.12 | 28.83 | 26.70 | 27.68 | 174,060 | -0.39(-1.39%) |
Mar 01, 2024 | 27.46 | 28.14 | 26.48 | 28.07 | 204,722 | +0.61(+2.22%) |
Feb 29, 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 130,327 | +0.02(+0.07%) |
Feb 28, 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 109,763 | -0.92(-3.24%) |
Feb 27, 2024 | 29.24 | 29.31 | 28.21 | 28.36 | 132,222 | -0.73(-2.51%) |
Feb 26, 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 83,771 | +0.79(+2.79%) |
Feb 23, 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 120,397 | -0.04(-0.14%) |
Feb 22, 2024 | 28.17 | 28.66 | 27.65 | 28.34 | 384,984 | +0.20(+0.71%) |
Feb 21, 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 96,324 | -0.65(-2.26%) |
Feb 20, 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 132,168 | -0.67(-2.27%) |
Feb 16, 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 112,889 | -0.11(-0.37%) |
Feb 15, 2024 | 28.55 | 29.64 | 28.14 | 29.57 | 151,745 | +1.39(+4.93%) |
Feb 14, 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 90,624 | +0.88(+3.22%) |
Feb 13, 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 91,119 | -1.90(-6.51%) |
Feb 12, 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 84,306 | +0.55(+1.92%) |
Feb 09, 2024 | 28.42 | 28.69 | 27.89 | 28.65 | 92,499 | +0.29(+1.02%) |
Feb 08, 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 109,160 | +1.21(+4.46%) |
Feb 07, 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 125,986 | -0.57(-2.06%) |
Feb 06, 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 130,014 | +1.47(+5.60%) |
Feb 05, 2024 | 25.93 | 26.52 | 25.72 | 26.25 | 210,535 | +0.02(+0.08%) |
Feb 02, 2024 | 25.92 | 26.34 | 25.54 | 26.23 | 107,293 | -0.13(-0.49%) |
Feb 01, 2024 | 26.28 | 26.61 | 25.98 | 26.36 | 143,517 | +0.24(+0.92%) |
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 198,034 | -0.27(-1.02%) |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 161,873 | -1.04(-3.79%) |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 308,244 | +1.06(+4.02%) |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 240,283 | -0.27(-1.01%) |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 456,921 | -1.30(-4.65%) |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 173,842 | -0.31(-1.10%) |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 192,678 | -0.87(-2.99%) |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 235,854 | +0.28(+0.97%) |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 239,677 | +0.49(+1.73%) |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 260,450 | +0.28(+1.00%) |
Jan 17, 2024 | 27.99 | 28.54 | 27.87 | 28.07 | 279,904 | -0.58(-2.02%) |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 189,784 | -0.01(-0.03%) |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 184,430 | -0.42(-1.44%) |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 154,572 | -0.38(-1.29%) |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 199,799 | -0.48(-1.60%) |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 205,493 | +0.07(+0.23%) |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 352,304 | -0.44(-1.45%) |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 211,078 | -0.84(-2.70%) |
Jan 04, 2024 | 30.86 | 32.34 | 30.57 | 31.15 | 168,290 | +0.44(+1.43%) |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 163,044 | -2.30(-6.97%) |
Jan 02, 2024 | 32.36 | 33.61 | 31.83 | 33.01 | 130,932 | +0.50(+1.54%) |
Dec 29, 2023 | 33.31 | 33.36 | 32.50 | 32.51 | 49,203 | -0.91(-2.72%) |
Dec 28, 2023 | 33.58 | 34.28 | 33.31 | 33.42 | 67,798 | -0.28(-0.83%) |
Dec 27, 2023 | 34.92 | 34.92 | 33.35 | 33.70 | 96,161 | -1.21(-3.47%) |
Dec 26, 2023 | 35.78 | 36.23 | 34.83 | 34.91 | 107,668 | -0.48(-1.36%) |
Dec 22, 2023 | 34.06 | 35.55 | 33.54 | 35.39 | 202,849 | +1.78(+5.30%) |
Dec 21, 2023 | 32.53 | 33.73 | 32.53 | 33.61 | 99,063 | +1.73(+5.43%) |
Dec 20, 2023 | 33.40 | 34.23 | 31.78 | 31.88 | 168,593 | -1.38(-4.15%) |
Dec 19, 2023 | 31.87 | 33.36 | 31.80 | 33.26 | 113,946 | +1.51(+4.76%) |
Dec 18, 2023 | 31.07 | 32.23 | 30.68 | 31.75 | 122,547 | +0.59(+1.89%) |
Dec 15, 2023 | 32.57 | 32.87 | 30.86 | 31.16 | 239,171 | -0.94(-2.93%) |
Dec 14, 2023 | 31.29 | 33.01 | 31.23 | 32.10 | 149,214 | +1.07(+3.45%) |
Dec 13, 2023 | 30.41 | 31.20 | 29.17 | 31.03 | 144,925 | +0.48(+1.57%) |
Dec 12, 2023 | 29.87 | 30.57 | 28.95 | 30.55 | 119,805 | +0.77(+2.59%) |
Dec 11, 2023 | 30.49 | 30.49 | 29.17 | 29.78 | 104,597 | -0.75(-2.46%) |
Dec 08, 2023 | 30.43 | 31.22 | 30.23 | 30.53 | 81,314 | +0.06(+0.20%) |
Dec 07, 2023 | 29.03 | 30.57 | 29.03 | 30.47 | 136,717 | +1.20(+4.10%) |
Dec 06, 2023 | 29.90 | 30.40 | 29.15 | 29.27 | 112,046 | -0.13(-0.44%) |
Dec 05, 2023 | 30.00 | 30.00 | 29.14 | 29.40 | 211,187 | -0.71(-2.36%) |
Dec 04, 2023 | 30.87 | 31.68 | 29.94 | 30.11 | 118,482 | -1.18(-3.77%) |
Dec 01, 2023 | 30.67 | 31.96 | 30.35 | 31.29 | 130,463 | +0.46(+1.49%) |
Nov 30, 2023 | 31.13 | 31.23 | 30.60 | 30.83 | 144,170 | -0.28(-0.90%) |
Nov 29, 2023 | 32.03 | 32.65 | 31.02 | 31.11 | 121,451 | -0.42(-1.33%) |
Nov 28, 2023 | 31.06 | 31.70 | 30.33 | 31.53 | 117,526 | +0.05(+0.16%) |
Nov 27, 2023 | 31.07 | 32.00 | 31.02 | 31.48 | 75,785 | +0.00(+0.00%) |
Nov 24, 2023 | 31.67 | 32.34 | 31.20 | 31.48 | 52,684 | -0.30(-0.94%) |
Nov 22, 2023 | 32.67 | 33.37 | 31.45 | 31.78 | 87,073 | -0.47(-1.46%) |
Nov 21, 2023 | 31.40 | 32.59 | 30.48 | 32.25 | 173,074 | +0.41(+1.29%) |
Nov 20, 2023 | 31.53 | 31.99 | 30.74 | 31.84 | 119,188 | +0.63(+2.02%) |
Nov 17, 2023 | 31.43 | 31.60 | 30.47 | 31.21 | 154,139 | +0.20(+0.64%) |
Nov 16, 2023 | 30.59 | 31.16 | 29.70 | 31.01 | 114,866 | +0.21(+0.67%) |
Nov 15, 2023 | 29.91 | 31.81 | 29.25 | 30.80 | 124,781 | +0.89(+2.99%) |
Nov 14, 2023 | 27.40 | 29.93 | 27.01 | 29.91 | 191,321 | +3.84(+14.73%) |
Nov 13, 2023 | 25.51 | 26.81 | 24.68 | 26.07 | 197,567 | +0.57(+2.24%) |
Nov 10, 2023 | 25.55 | 25.76 | 24.72 | 25.50 | 121,400 | +0.17(+0.67%) |
Nov 09, 2023 | 27.01 | 27.33 | 25.09 | 25.33 | 192,140 | -1.76(-6.50%) |
Nov 08, 2023 | 28.20 | 28.31 | 26.63 | 27.09 | 255,896 | -0.92(-3.28%) |
Nov 07, 2023 | 27.01 | 29.18 | 26.25 | 28.01 | 308,089 | +0.60(+2.19%) |
Nov 06, 2023 | 27.09 | 27.46 | 26.49 | 27.41 | 196,042 | +0.54(+2.01%) |
Nov 03, 2023 | 26.46 | 27.72 | 26.19 | 26.87 | 201,422 | +1.09(+4.23%) |
Nov 02, 2023 | 25.00 | 25.93 | 24.17 | 25.78 | 256,269 | +1.15(+4.67%) |
Nov 01, 2023 | 24.46 | 25.04 | 24.05 | 24.63 | 117,192 | +0.17(+0.70%) |
Oct 31, 2023 | 24.00 | 24.80 | 23.84 | 24.46 | 160,149 | +0.60(+2.51%) |
Oct 30, 2023 | 23.69 | 24.45 | 23.51 | 23.86 | 169,364 | +0.46(+1.97%) |
Oct 27, 2023 | 23.59 | 24.77 | 23.19 | 23.40 | 146,909 | -0.13(-0.55%) |
Oct 26, 2023 | 23.77 | 23.77 | 23.10 | 23.53 | 137,896 | -0.20(-0.84%) |
Oct 25, 2023 | 24.58 | 24.84 | 23.71 | 23.73 | 161,825 | -1.08(-4.35%) |
Oct 24, 2023 | 25.15 | 25.49 | 24.41 | 24.81 | 213,152 | -0.14(-0.56%) |
Oct 23, 2023 | 25.58 | 25.95 | 24.68 | 24.95 | 265,512 | -0.70(-2.73%) |
Oct 20, 2023 | 25.76 | 26.50 | 25.11 | 25.65 | 171,481 | +0.04(+0.16%) |
Oct 19, 2023 | 25.52 | 26.11 | 24.27 | 25.61 | 125,372 | +0.14(+0.55%) |
Oct 18, 2023 | 26.20 | 26.48 | 25.41 | 25.47 | 108,230 | -0.97(-3.67%) |
Oct 17, 2023 | 25.81 | 27.29 | 25.81 | 26.44 | 196,772 | +0.26(+0.99%) |
Oct 16, 2023 | 24.46 | 26.56 | 24.28 | 26.18 | 312,703 | +1.97(+8.14%) |
Oct 13, 2023 | 24.13 | 24.27 | 23.46 | 24.21 | 143,375 | +0.01(+0.04%) |
Oct 12, 2023 | 25.63 | 26.12 | 24.12 | 24.20 | 294,628 | -1.19(-4.69%) |
Oct 11, 2023 | 28.02 | 28.02 | 24.71 | 25.39 | 362,335 | -2.55(-9.13%) |
Oct 10, 2023 | 27.64 | 28.55 | 27.08 | 27.94 | 183,073 | +0.42(+1.53%) |
Oct 09, 2023 | 28.98 | 28.98 | 27.42 | 27.52 | 124,253 | -1.77(-6.04%) |
Oct 06, 2023 | 27.63 | 29.48 | 27.63 | 29.29 | 188,625 | +0.54(+1.88%) |
Oct 05, 2023 | 30.00 | 30.07 | 28.12 | 28.75 | 168,617 | -1.33(-4.42%) |
Oct 04, 2023 | 31.20 | 31.25 | 29.91 | 30.08 | 228,737 | -1.43(-4.54%) |
Oct 03, 2023 | 31.45 | 31.86 | 31.06 | 31.51 | 107,961 | -0.25(-0.79%) |