Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.52 | 30.91 | 30.24 | 30.30 | 55,481 | -0.15(-0.49%) |
May 23, 2024 | 30.70 | 30.86 | 30.26 | 30.45 | 118,100 | -0.13(-0.43%) |
May 22, 2024 | 30.20 | 30.65 | 30.05 | 30.58 | 100,844 | +0.14(+0.46%) |
May 21, 2024 | 30.75 | 31.00 | 30.43 | 30.44 | 49,885 | -0.47(-1.52%) |
May 20, 2024 | 31.08 | 31.21 | 30.78 | 30.91 | 81,244 | -0.28(-0.90%) |
May 17, 2024 | 31.88 | 31.88 | 30.92 | 31.19 | 50,177 | -0.51(-1.61%) |
May 16, 2024 | 31.19 | 31.98 | 31.11 | 31.70 | 78,676 | +0.50(+1.60%) |
May 15, 2024 | 31.25 | 31.33 | 30.90 | 31.20 | 59,282 | +0.05(+0.16%) |
May 14, 2024 | 31.06 | 31.42 | 30.89 | 31.15 | 66,845 | +0.13(+0.42%) |
May 13, 2024 | 31.33 | 31.49 | 30.59 | 31.02 | 81,393 | -0.29(-0.93%) |
May 10, 2024 | 31.35 | 31.48 | 30.75 | 31.31 | 56,214 | -0.04(-0.13%) |
May 09, 2024 | 31.10 | 31.52 | 30.95 | 31.35 | 65,405 | +0.09(+0.29%) |
May 08, 2024 | 31.33 | 31.72 | 31.08 | 31.26 | 69,870 | +0.09(+0.29%) |
May 07, 2024 | 31.26 | 32.13 | 31.10 | 31.17 | 86,904 | -0.13(-0.42%) |
May 06, 2024 | 30.20 | 31.45 | 29.98 | 31.30 | 161,692 | +1.39(+4.65%) |
May 03, 2024 | 28.76 | 30.11 | 28.76 | 29.91 | 221,578 | +1.52(+5.34%) |
May 02, 2024 | 30.00 | 30.00 | 27.00 | 28.39 | 897,990 | -5.57(-16.41%) |
May 01, 2024 | 32.37 | 34.50 | 32.31 | 33.97 | 103,017 | +0.52(+1.55%) |
Apr 30, 2024 | 34.18 | 34.50 | 33.35 | 33.45 | 56,724 | -0.92(-2.68%) |
Apr 29, 2024 | 33.84 | 34.38 | 33.67 | 34.37 | 51,154 | +0.41(+1.21%) |
Apr 26, 2024 | 33.32 | 34.14 | 33.32 | 33.96 | 57,916 | +0.72(+2.17%) |
Apr 25, 2024 | 32.70 | 33.66 | 32.40 | 33.24 | 90,155 | +0.46(+1.40%) |
Apr 24, 2024 | 32.96 | 33.35 | 32.73 | 32.78 | 71,597 | -0.40(-1.21%) |
Apr 23, 2024 | 32.99 | 33.42 | 32.99 | 33.18 | 58,249 | +0.32(+0.97%) |
Apr 22, 2024 | 33.08 | 33.08 | 32.34 | 32.86 | 36,127 | +0.00(+0.00%) |
Apr 19, 2024 | 32.43 | 33.43 | 32.26 | 32.86 | 50,395 | +0.16(+0.49%) |
Apr 18, 2024 | 33.44 | 33.71 | 32.63 | 32.70 | 78,190 | -0.50(-1.51%) |
Apr 17, 2024 | 33.25 | 33.69 | 33.09 | 33.20 | 121,576 | +0.08(+0.24%) |
Apr 16, 2024 | 33.06 | 34.02 | 32.80 | 33.12 | 99,218 | -0.12(-0.38%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.01 | 33.24 | 63,875 | -1.18(-3.41%) |
Apr 12, 2024 | 33.87 | 34.42 | 33.67 | 34.42 | 47,107 | +0.35(+1.03%) |
Apr 11, 2024 | 34.44 | 34.47 | 33.79 | 34.07 | 52,634 | -0.26(-0.76%) |
Apr 10, 2024 | 34.36 | 35.46 | 33.94 | 34.33 | 154,643 | -0.69(-1.97%) |
Apr 09, 2024 | 35.11 | 35.42 | 34.93 | 35.02 | 49,421 | +0.07(+0.20%) |
Apr 08, 2024 | 35.42 | 35.55 | 34.86 | 34.95 | 53,189 | -0.27(-0.77%) |
Apr 05, 2024 | 35.50 | 35.72 | 35.11 | 35.22 | 53,836 | -0.47(-1.32%) |
Apr 04, 2024 | 37.15 | 37.15 | 35.57 | 35.69 | 67,881 | -1.03(-2.81%) |
Apr 03, 2024 | 36.75 | 37.45 | 36.69 | 36.72 | 48,183 | -0.22(-0.60%) |
Apr 02, 2024 | 37.34 | 37.34 | 36.88 | 36.94 | 77,595 | -0.72(-1.91%) |
Apr 01, 2024 | 38.17 | 38.85 | 37.60 | 37.66 | 67,371 | -0.68(-1.77%) |
Mar 28, 2024 | 38.30 | 38.66 | 38.12 | 38.34 | 62,027 | +0.05(+0.13%) |
Mar 27, 2024 | 37.55 | 38.36 | 37.13 | 38.29 | 101,564 | +0.92(+2.46%) |
Mar 26, 2024 | 37.18 | 37.68 | 37.08 | 37.37 | 151,168 | +0.39(+1.05%) |
Mar 25, 2024 | 37.26 | 37.65 | 36.76 | 36.98 | 65,511 | -0.26(-0.70%) |
Mar 22, 2024 | 37.16 | 37.33 | 36.96 | 37.24 | 45,534 | +0.06(+0.16%) |
Mar 21, 2024 | 36.00 | 37.33 | 35.99 | 37.18 | 101,593 | +1.22(+3.39%) |
Mar 20, 2024 | 35.27 | 36.09 | 35.08 | 35.96 | 84,342 | +0.18(+0.50%) |
Mar 19, 2024 | 34.57 | 35.81 | 34.57 | 35.78 | 113,930 | +1.11(+3.20%) |
Mar 18, 2024 | 34.50 | 35.04 | 34.25 | 34.67 | 94,547 | +0.07(+0.20%) |
Mar 15, 2024 | 35.05 | 35.37 | 34.45 | 34.60 | 170,730 | -0.57(-1.62%) |
Mar 14, 2024 | 35.95 | 35.95 | 35.17 | 35.17 | 69,466 | -0.95(-2.63%) |
Mar 13, 2024 | 35.54 | 36.27 | 35.54 | 36.12 | 81,788 | +0.12(+0.33%) |
Mar 12, 2024 | 35.38 | 36.46 | 35.12 | 36.00 | 122,734 | +0.77(+2.19%) |
Mar 11, 2024 | 35.54 | 35.54 | 35.08 | 35.23 | 107,974 | -0.34(-0.96%) |
Mar 08, 2024 | 35.75 | 36.22 | 35.31 | 35.57 | 99,345 | -0.15(-0.42%) |
Mar 07, 2024 | 35.49 | 35.91 | 32.79 | 35.72 | 98,483 | +0.47(+1.33%) |
Mar 06, 2024 | 34.85 | 35.58 | 34.73 | 35.25 | 64,215 | +0.64(+1.85%) |
Mar 05, 2024 | 34.49 | 35.15 | 34.49 | 34.61 | 72,137 | -0.20(-0.57%) |
Mar 04, 2024 | 34.64 | 35.26 | 34.50 | 34.81 | 62,800 | -0.08(-0.23%) |
Mar 01, 2024 | 35.41 | 35.46 | 34.84 | 34.89 | 86,219 | -0.60(-1.69%) |
Feb 29, 2024 | 35.68 | 35.91 | 35.00 | 35.49 | 64,520 | +0.46(+1.31%) |
Feb 28, 2024 | 35.12 | 35.92 | 34.85 | 35.03 | 103,199 | -0.30(-0.85%) |
Feb 27, 2024 | 35.71 | 35.80 | 34.97 | 35.33 | 79,507 | -0.25(-0.70%) |
Feb 26, 2024 | 34.03 | 36.22 | 34.03 | 35.58 | 144,627 | +1.26(+3.67%) |
Feb 23, 2024 | 34.44 | 34.84 | 33.97 | 34.32 | 59,195 | -0.09(-0.26%) |
Feb 22, 2024 | 34.60 | 35.28 | 34.27 | 34.41 | 126,047 | -0.22(-0.64%) |
Feb 21, 2024 | 34.74 | 34.75 | 34.06 | 34.63 | 120,922 | -0.16(-0.46%) |
Feb 20, 2024 | 34.64 | 34.99 | 34.34 | 34.79 | 113,299 | -0.23(-0.66%) |
Feb 16, 2024 | 34.86 | 35.24 | 34.69 | 35.02 | 91,665 | -0.18(-0.51%) |
Feb 15, 2024 | 34.48 | 35.36 | 34.27 | 35.20 | 89,451 | +0.69(+2.00%) |
Feb 14, 2024 | 33.49 | 34.60 | 33.30 | 34.51 | 238,751 | +1.48(+4.48%) |
Feb 13, 2024 | 33.52 | 33.58 | 32.59 | 33.03 | 200,399 | -1.13(-3.31%) |
Feb 12, 2024 | 32.46 | 34.50 | 32.40 | 34.16 | 167,679 | +1.48(+4.53%) |
Feb 09, 2024 | 33.16 | 33.68 | 32.12 | 32.68 | 196,338 | -0.42(-1.27%) |
Feb 08, 2024 | 35.23 | 35.81 | 33.10 | 33.10 | 396,701 | -2.76(-7.70%) |
Feb 07, 2024 | 36.01 | 37.84 | 34.33 | 35.86 | 937,106 | +5.78(+19.22%) |
Feb 06, 2024 | 30.03 | 30.45 | 29.23 | 30.08 | 167,908 | +0.17(+0.57%) |
Feb 05, 2024 | 28.85 | 30.20 | 28.79 | 29.91 | 118,114 | +1.10(+3.82%) |
Feb 02, 2024 | 29.46 | 29.67 | 28.75 | 28.81 | 96,664 | -0.96(-3.22%) |
Feb 01, 2024 | 29.86 | 30.98 | 29.35 | 29.77 | 75,662 | -0.06(-0.20%) |
Jan 31, 2024 | 30.71 | 30.77 | 28.97 | 29.83 | 183,655 | -1.15(-3.71%) |
Jan 30, 2024 | 31.75 | 32.02 | 30.78 | 30.98 | 61,102 | -0.59(-1.87%) |
Jan 29, 2024 | 30.52 | 31.59 | 30.12 | 31.57 | 121,775 | +0.98(+3.20%) |
Jan 26, 2024 | 30.51 | 30.93 | 30.29 | 30.59 | 120,981 | +0.43(+1.43%) |
Jan 25, 2024 | 30.11 | 30.43 | 29.78 | 30.16 | 114,152 | +0.42(+1.41%) |
Jan 24, 2024 | 31.40 | 31.40 | 29.70 | 29.74 | 84,034 | -1.30(-4.19%) |
Jan 23, 2024 | 31.00 | 31.59 | 30.79 | 31.04 | 79,809 | +0.32(+1.04%) |
Jan 22, 2024 | 30.55 | 31.16 | 30.45 | 30.72 | 78,132 | +0.43(+1.42%) |
Jan 19, 2024 | 30.96 | 31.15 | 30.13 | 30.29 | 77,053 | -0.76(-2.45%) |
Jan 18, 2024 | 31.59 | 31.60 | 30.00 | 31.05 | 133,799 | -0.58(-1.83%) |
Jan 17, 2024 | 31.53 | 31.95 | 31.47 | 31.63 | 63,763 | -0.54(-1.68%) |
Jan 16, 2024 | 32.28 | 32.31 | 31.99 | 32.17 | 37,686 | -0.19(-0.59%) |
Jan 12, 2024 | 32.43 | 32.55 | 32.10 | 32.36 | 44,860 | +0.39(+1.22%) |
Jan 11, 2024 | 31.93 | 32.09 | 31.36 | 31.97 | 68,700 | -0.13(-0.40%) |
Jan 10, 2024 | 31.56 | 32.29 | 31.56 | 32.10 | 80,806 | +0.34(+1.07%) |
Jan 09, 2024 | 30.84 | 31.91 | 30.63 | 31.76 | 79,302 | +0.66(+2.12%) |
Jan 08, 2024 | 30.65 | 31.31 | 30.62 | 31.10 | 42,858 | +0.39(+1.27%) |
Jan 05, 2024 | 30.81 | 31.10 | 30.59 | 30.71 | 60,679 | -0.16(-0.52%) |
Jan 04, 2024 | 31.01 | 31.27 | 30.80 | 30.87 | 49,873 | -0.01(-0.03%) |
Jan 03, 2024 | 32.23 | 32.38 | 30.77 | 30.88 | 110,828 | -1.44(-4.46%) |
Jan 02, 2024 | 32.30 | 32.87 | 32.02 | 32.32 | 48,310 | -0.34(-1.04%) |
Dec 29, 2023 | 33.03 | 33.14 | 32.42 | 32.66 | 85,838 | -0.37(-1.12%) |
Dec 28, 2023 | 32.72 | 33.31 | 32.72 | 33.03 | 42,526 | +0.16(+0.49%) |
Dec 27, 2023 | 32.65 | 33.03 | 32.65 | 32.87 | 38,201 | +0.30(+0.92%) |
Dec 26, 2023 | 32.57 | 32.70 | 32.20 | 32.57 | 44,549 | +0.18(+0.56%) |
Dec 22, 2023 | 32.15 | 32.73 | 31.75 | 32.39 | 57,190 | +0.40(+1.25%) |
Dec 21, 2023 | 31.98 | 32.45 | 31.74 | 31.99 | 65,354 | +0.20(+0.63%) |
Dec 20, 2023 | 32.20 | 33.08 | 31.73 | 31.79 | 104,487 | -0.37(-1.15%) |
Dec 19, 2023 | 32.52 | 32.77 | 32.01 | 32.16 | 102,469 | -0.11(-0.34%) |
Dec 18, 2023 | 32.99 | 32.99 | 31.69 | 32.27 | 84,619 | -0.44(-1.35%) |
Dec 15, 2023 | 33.90 | 33.90 | 32.68 | 32.71 | 185,814 | -0.92(-2.74%) |
Dec 14, 2023 | 33.68 | 34.63 | 33.00 | 33.63 | 143,369 | +0.78(+2.37%) |
Dec 13, 2023 | 32.13 | 33.06 | 31.72 | 32.85 | 82,033 | +0.83(+2.59%) |
Dec 12, 2023 | 32.19 | 32.40 | 31.91 | 32.02 | 32,749 | -0.39(-1.20%) |
Dec 11, 2023 | 32.30 | 32.67 | 32.30 | 32.41 | 57,449 | +0.19(+0.59%) |
Dec 08, 2023 | 31.64 | 32.35 | 31.52 | 32.22 | 79,607 | +0.43(+1.35%) |
Dec 07, 2023 | 31.30 | 32.29 | 30.44 | 31.79 | 75,975 | +0.79(+2.55%) |
Dec 06, 2023 | 31.25 | 31.52 | 30.88 | 31.00 | 43,554 | +0.10(+0.32%) |
Dec 05, 2023 | 31.00 | 31.00 | 30.52 | 30.90 | 80,582 | -0.35(-1.12%) |
Dec 04, 2023 | 31.08 | 31.47 | 30.96 | 31.25 | 59,184 | -0.09(-0.29%) |
Dec 01, 2023 | 30.19 | 31.48 | 30.19 | 31.34 | 67,335 | +1.03(+3.40%) |
Nov 30, 2023 | 31.05 | 31.06 | 30.12 | 30.31 | 58,298 | -0.74(-2.38%) |
Nov 29, 2023 | 31.22 | 31.73 | 30.89 | 31.05 | 54,073 | -0.10(-0.32%) |
Nov 28, 2023 | 31.42 | 31.42 | 30.90 | 31.15 | 58,424 | -0.18(-0.56%) |
Nov 27, 2023 | 30.58 | 31.38 | 30.30 | 31.32 | 83,101 | +0.77(+2.54%) |
Nov 24, 2023 | 30.64 | 30.73 | 30.13 | 30.55 | 64,173 | +0.16(+0.53%) |
Nov 22, 2023 | 29.59 | 30.50 | 29.56 | 30.39 | 83,470 | +0.86(+2.91%) |
Nov 21, 2023 | 30.47 | 30.69 | 29.52 | 29.53 | 64,894 | -0.81(-2.67%) |
Nov 20, 2023 | 29.88 | 30.36 | 29.66 | 30.34 | 154,090 | +0.73(+2.47%) |
Nov 17, 2023 | 30.07 | 30.14 | 29.33 | 29.61 | 90,353 | -0.11(-0.37%) |
Nov 16, 2023 | 30.36 | 30.69 | 29.47 | 29.72 | 65,568 | -0.86(-2.81%) |
Nov 15, 2023 | 30.46 | 31.06 | 30.46 | 30.58 | 71,634 | +0.03(+0.10%) |
Nov 14, 2023 | 30.03 | 30.57 | 29.68 | 30.55 | 170,380 | +1.32(+4.52%) |
Nov 13, 2023 | 29.08 | 29.66 | 28.92 | 29.23 | 72,604 | -0.17(-0.58%) |
Nov 10, 2023 | 28.84 | 29.58 | 28.26 | 29.40 | 60,196 | +0.49(+1.69%) |
Nov 09, 2023 | 29.92 | 29.92 | 28.79 | 28.91 | 69,373 | -0.75(-2.53%) |
Nov 08, 2023 | 30.17 | 30.17 | 29.59 | 29.66 | 52,343 | -0.35(-1.17%) |
Nov 07, 2023 | 30.37 | 30.37 | 29.22 | 30.01 | 96,350 | -0.56(-1.83%) |
Nov 06, 2023 | 30.55 | 31.26 | 30.20 | 30.57 | 105,087 | +0.06(+0.20%) |
Nov 03, 2023 | 31.00 | 32.34 | 30.30 | 30.51 | 168,158 | -0.08(-0.26%) |
Nov 02, 2023 | 29.14 | 31.50 | 29.00 | 30.59 | 315,341 | +4.13(+15.61%) |