Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.95 | 29.17 | 28.84 | 28.89 | 757,926 | +0.02(+0.07%) |
May 16, 2024 | 29.13 | 29.14 | 28.77 | 28.87 | 779,216 | -0.26(-0.89%) |
May 15, 2024 | 29.00 | 29.18 | 28.66 | 29.13 | 1,104,294 | +0.17(+0.59%) |
May 14, 2024 | 28.91 | 29.08 | 28.67 | 28.96 | 892,156 | +0.50(+1.76%) |
May 13, 2024 | 28.96 | 28.96 | 28.17 | 28.46 | 1,223,782 | -0.19(-0.66%) |
May 10, 2024 | 28.29 | 28.81 | 28.17 | 28.65 | 1,185,819 | +0.47(+1.65%) |
May 09, 2024 | 27.34 | 28.20 | 27.12 | 28.18 | 1,138,330 | +0.92(+3.38%) |
May 08, 2024 | 27.26 | 27.60 | 26.65 | 27.26 | 1,086,323 | -0.47(-1.68%) |
May 07, 2024 | 27.18 | 27.76 | 26.87 | 27.73 | 1,375,108 | +0.60(+2.23%) |
May 06, 2024 | 26.67 | 27.13 | 26.22 | 27.12 | 1,237,677 | +0.78(+2.97%) |
May 03, 2024 | 25.83 | 27.37 | 25.83 | 26.34 | 1,724,378 | +0.42(+1.61%) |
May 02, 2024 | 26.09 | 26.65 | 25.59 | 25.92 | 1,728,768 | +0.15(+0.58%) |
May 01, 2024 | 26.38 | 27.01 | 25.53 | 25.77 | 2,512,089 | -0.74(-2.80%) |
Apr 30, 2024 | 27.13 | 27.52 | 26.48 | 26.52 | 1,499,525 | -0.93(-3.39%) |
Apr 29, 2024 | 27.24 | 27.58 | 27.03 | 27.45 | 1,084,462 | +0.37(+1.35%) |
Apr 26, 2024 | 26.77 | 27.09 | 26.26 | 27.08 | 783,457 | +0.29(+1.07%) |
Apr 25, 2024 | 26.77 | 27.00 | 26.15 | 26.79 | 933,059 | -0.05(-0.18%) |
Apr 24, 2024 | 26.53 | 27.24 | 26.45 | 26.84 | 1,048,795 | +0.35(+1.31%) |
Apr 23, 2024 | 26.04 | 26.69 | 25.89 | 26.50 | 1,151,059 | +0.30(+1.13%) |
Apr 22, 2024 | 25.85 | 26.48 | 25.78 | 26.20 | 1,048,023 | +0.52(+2.01%) |
Apr 19, 2024 | 26.17 | 26.31 | 25.60 | 25.68 | 907,890 | -0.57(-2.15%) |
Apr 18, 2024 | 26.49 | 26.52 | 25.83 | 26.25 | 1,244,306 | +0.11(+0.42%) |
Apr 17, 2024 | 26.45 | 26.71 | 26.10 | 26.14 | 1,157,080 | -0.04(-0.15%) |
Apr 16, 2024 | 25.53 | 26.31 | 25.42 | 26.18 | 1,348,073 | +0.39(+1.50%) |
Apr 15, 2024 | 26.48 | 26.70 | 25.61 | 25.79 | 990,928 | -0.46(-1.74%) |
Apr 12, 2024 | 26.81 | 26.95 | 26.12 | 26.25 | 743,037 | -0.81(-3.00%) |
Apr 11, 2024 | 27.43 | 27.43 | 26.80 | 27.06 | 828,248 | -0.21(-0.76%) |
Apr 10, 2024 | 27.36 | 27.79 | 27.09 | 27.27 | 925,621 | -0.64(-2.31%) |
Apr 09, 2024 | 27.76 | 28.39 | 27.13 | 27.91 | 1,185,857 | +1.10(+4.10%) |
Apr 08, 2024 | 27.07 | 27.54 | 26.78 | 26.81 | 924,021 | +0.03(+0.11%) |
Apr 05, 2024 | 26.94 | 26.94 | 26.11 | 26.78 | 1,140,223 | -0.27(-0.99%) |
Apr 04, 2024 | 28.72 | 28.82 | 27.03 | 27.05 | 1,435,929 | -1.43(-5.01%) |
Apr 03, 2024 | 28.00 | 28.50 | 27.31 | 28.48 | 1,496,163 | +1.10(+4.02%) |
Apr 02, 2024 | 27.94 | 28.10 | 26.74 | 27.38 | 2,556,992 | -1.11(-3.90%) |
Apr 01, 2024 | 25.99 | 28.62 | 25.77 | 28.49 | 3,603,163 | +2.46(+9.44%) |
Mar 28, 2024 | 24.78 | 27.16 | 24.03 | 26.03 | 6,379,145 | -2.60(-9.07%) |
Mar 27, 2024 | 27.31 | 28.65 | 27.12 | 28.63 | 1,709,869 | +1.50(+5.52%) |
Mar 26, 2024 | 28.36 | 28.42 | 27.10 | 27.13 | 1,277,974 | -0.99(-3.52%) |
Mar 25, 2024 | 27.18 | 28.22 | 27.09 | 28.12 | 1,908,857 | +0.51(+1.83%) |
Mar 22, 2024 | 27.04 | 27.67 | 27.02 | 27.62 | 1,350,231 | +0.59(+2.20%) |
Mar 21, 2024 | 27.27 | 27.43 | 26.84 | 27.02 | 1,212,463 | -0.03(-0.11%) |
Mar 20, 2024 | 27.27 | 27.50 | 26.47 | 27.05 | 1,383,155 | -0.16(-0.58%) |
Mar 19, 2024 | 27.40 | 27.98 | 27.01 | 27.21 | 1,653,616 | -0.35(-1.26%) |
Mar 18, 2024 | 27.06 | 27.70 | 26.80 | 27.56 | 1,834,389 | +0.65(+2.43%) |
Mar 15, 2024 | 26.29 | 27.15 | 26.29 | 26.90 | 2,962,274 | +0.49(+1.84%) |
Mar 14, 2024 | 26.22 | 26.54 | 25.99 | 26.42 | 1,378,975 | -0.19(-0.71%) |
Mar 13, 2024 | 25.86 | 26.74 | 25.81 | 26.61 | 1,447,010 | +0.73(+2.84%) |
Mar 12, 2024 | 25.80 | 26.16 | 25.55 | 25.87 | 1,156,232 | -0.02(-0.08%) |
Mar 11, 2024 | 25.82 | 26.70 | 25.56 | 25.89 | 1,742,734 | +0.28(+1.08%) |
Mar 08, 2024 | 25.22 | 25.85 | 25.10 | 25.61 | 2,753,442 | +0.48(+1.89%) |
Mar 07, 2024 | 25.28 | 25.83 | 24.45 | 25.14 | 6,257,446 | +3.30(+15.12%) |
Mar 06, 2024 | 20.57 | 21.96 | 20.54 | 21.84 | 2,601,978 | +1.51(+7.41%) |
Mar 05, 2024 | 19.58 | 20.76 | 19.51 | 20.33 | 2,708,762 | +0.32(+1.58%) |
Mar 04, 2024 | 20.52 | 21.02 | 19.81 | 20.01 | 2,587,300 | -0.58(-2.84%) |
Mar 01, 2024 | 19.66 | 20.92 | 19.53 | 20.60 | 6,015,001 | +1.10(+5.64%) |
Feb 29, 2024 | 17.84 | 20.38 | 14.97 | 19.50 | 27,762,062 | -8.97(-31.51%) |
Feb 28, 2024 | 28.28 | 28.71 | 28.20 | 28.47 | 1,385,214 | -0.21(-0.73%) |
Feb 27, 2024 | 28.99 | 29.18 | 28.53 | 28.68 | 660,131 | +0.06(+0.21%) |
Feb 26, 2024 | 29.01 | 29.33 | 28.53 | 28.62 | 659,203 | -0.60(-2.07%) |
Feb 23, 2024 | 29.26 | 29.54 | 28.99 | 29.22 | 703,212 | +0.03(+0.10%) |
Feb 22, 2024 | 28.57 | 29.32 | 28.54 | 29.19 | 1,287,393 | +0.67(+2.34%) |
Feb 21, 2024 | 27.97 | 28.54 | 27.81 | 28.53 | 857,715 | +0.54(+1.93%) |
Feb 20, 2024 | 27.24 | 28.11 | 27.05 | 27.98 | 1,245,913 | +0.34(+1.24%) |
Feb 16, 2024 | 27.22 | 28.32 | 27.09 | 27.64 | 1,503,348 | +0.29(+1.08%) |
Feb 15, 2024 | 26.67 | 27.66 | 26.55 | 27.35 | 2,075,533 | +1.16(+4.43%) |
Feb 14, 2024 | 27.81 | 28.21 | 26.09 | 26.19 | 4,718,950 | -3.78(-12.63%) |
Feb 13, 2024 | 29.70 | 30.17 | 29.33 | 29.97 | 1,724,950 | -0.68(-2.21%) |
Feb 12, 2024 | 29.58 | 31.22 | 29.58 | 30.65 | 1,075,308 | +1.07(+3.62%) |
Feb 09, 2024 | 29.49 | 29.70 | 28.99 | 29.58 | 643,861 | +0.09(+0.30%) |
Feb 08, 2024 | 29.57 | 29.68 | 29.03 | 29.49 | 792,316 | +0.00(+0.00%) |
Feb 07, 2024 | 29.78 | 29.78 | 28.75 | 29.49 | 962,639 | -0.03(-0.10%) |
Feb 06, 2024 | 29.32 | 30.37 | 29.32 | 29.52 | 820,821 | +0.14(+0.47%) |
Feb 05, 2024 | 29.49 | 29.66 | 28.99 | 29.38 | 908,441 | -0.75(-2.48%) |
Feb 02, 2024 | 29.73 | 30.51 | 29.24 | 30.13 | 742,604 | -0.12(-0.39%) |
Feb 01, 2024 | 30.06 | 30.40 | 29.66 | 30.25 | 762,740 | +0.59(+1.99%) |
Jan 31, 2024 | 30.47 | 30.92 | 29.53 | 29.66 | 1,249,955 | -0.84(-2.74%) |
Jan 30, 2024 | 30.47 | 30.84 | 30.42 | 30.49 | 1,225,559 | -0.29(-0.96%) |
Jan 29, 2024 | 30.72 | 30.86 | 30.24 | 30.79 | 774,582 | +0.03(+0.10%) |
Jan 26, 2024 | 31.45 | 31.70 | 30.64 | 30.76 | 1,070,469 | -0.39(-1.26%) |
Jan 25, 2024 | 31.15 | 31.25 | 30.48 | 31.15 | 735,290 | +0.42(+1.38%) |
Jan 24, 2024 | 31.76 | 31.93 | 30.67 | 30.73 | 1,366,953 | -0.89(-2.83%) |
Jan 23, 2024 | 29.91 | 31.64 | 29.62 | 31.62 | 2,522,316 | +2.37(+8.10%) |
Jan 22, 2024 | 28.64 | 29.51 | 28.49 | 29.25 | 1,085,880 | +0.53(+1.85%) |
Jan 19, 2024 | 28.75 | 28.76 | 28.03 | 28.72 | 831,725 | -0.13(-0.44%) |
Jan 18, 2024 | 28.49 | 29.02 | 28.15 | 28.85 | 1,041,938 | +0.51(+1.80%) |
Jan 17, 2024 | 28.57 | 28.58 | 28.08 | 28.34 | 930,077 | -0.75(-2.57%) |
Jan 16, 2024 | 29.31 | 29.49 | 28.85 | 29.09 | 976,760 | -0.59(-1.99%) |
Jan 12, 2024 | 30.16 | 30.27 | 29.54 | 29.68 | 623,105 | -0.03(-0.10%) |
Jan 11, 2024 | 29.83 | 29.96 | 29.44 | 29.70 | 748,421 | -0.24(-0.79%) |
Jan 10, 2024 | 30.04 | 30.27 | 29.76 | 29.94 | 665,708 | -0.25(-0.81%) |
Jan 09, 2024 | 30.26 | 30.45 | 29.83 | 30.19 | 1,084,108 | -0.64(-2.07%) |
Jan 08, 2024 | 30.52 | 31.06 | 30.24 | 30.83 | 768,895 | +0.08(+0.26%) |
Jan 05, 2024 | 29.95 | 31.50 | 29.95 | 30.75 | 2,206,488 | +0.64(+2.12%) |
Jan 04, 2024 | 30.37 | 30.65 | 29.89 | 30.11 | 897,990 | -0.31(-1.03%) |
Jan 03, 2024 | 30.66 | 30.80 | 29.79 | 30.42 | 1,464,535 | -0.82(-2.61%) |
Jan 02, 2024 | 30.67 | 32.14 | 30.50 | 31.24 | 1,302,817 | +0.24(+0.76%) |
Dec 29, 2023 | 31.37 | 31.48 | 30.65 | 31.00 | 1,163,292 | -0.59(-1.87%) |
Dec 28, 2023 | 31.74 | 31.87 | 31.39 | 31.59 | 579,286 | -0.32(-1.02%) |
Dec 27, 2023 | 31.87 | 32.00 | 31.47 | 31.92 | 687,458 | +0.05(+0.15%) |
Dec 26, 2023 | 31.23 | 32.05 | 31.12 | 31.87 | 736,375 | +0.62(+1.98%) |
Dec 22, 2023 | 30.67 | 32.08 | 30.60 | 31.25 | 1,694,487 | +0.72(+2.35%) |
Dec 21, 2023 | 30.25 | 30.76 | 29.53 | 30.53 | 1,192,062 | +0.75(+2.51%) |
Dec 20, 2023 | 30.08 | 30.44 | 29.69 | 29.78 | 1,106,095 | -0.51(-1.69%) |
Dec 19, 2023 | 30.69 | 30.84 | 29.96 | 30.29 | 1,330,908 | +0.01(+0.03%) |
Dec 18, 2023 | 30.24 | 30.42 | 29.68 | 30.28 | 1,050,680 | +0.36(+1.22%) |
Dec 15, 2023 | 30.79 | 31.04 | 29.67 | 29.92 | 2,314,826 | -0.94(-3.06%) |
Dec 14, 2023 | 29.36 | 31.28 | 29.36 | 30.86 | 2,861,299 | +2.20(+7.68%) |
Dec 13, 2023 | 27.79 | 28.72 | 27.46 | 28.66 | 1,422,792 | +0.70(+2.50%) |
Dec 12, 2023 | 28.50 | 28.50 | 27.69 | 27.96 | 932,276 | -0.56(-1.96%) |
Dec 11, 2023 | 28.27 | 28.69 | 28.15 | 28.53 | 684,324 | +0.12(+0.42%) |
Dec 08, 2023 | 28.36 | 29.11 | 28.23 | 28.41 | 561,314 | +0.11(+0.38%) |
Dec 07, 2023 | 28.50 | 28.57 | 28.03 | 28.30 | 982,466 | +0.00(+0.00%) |
Dec 06, 2023 | 28.51 | 29.17 | 28.08 | 28.30 | 874,261 | +0.06(+0.21%) |
Dec 05, 2023 | 28.81 | 28.84 | 28.00 | 28.24 | 890,703 | -0.84(-2.87%) |
Dec 04, 2023 | 29.03 | 29.41 | 28.82 | 29.08 | 1,203,961 | -0.10(-0.34%) |
Dec 01, 2023 | 28.11 | 29.38 | 27.97 | 29.17 | 2,882,833 | +2.21(+8.20%) |
Nov 30, 2023 | 26.36 | 27.16 | 26.11 | 26.96 | 2,538,467 | +0.72(+2.73%) |
Nov 29, 2023 | 26.15 | 26.71 | 26.01 | 26.24 | 1,539,970 | +0.56(+2.18%) |
Nov 28, 2023 | 25.74 | 25.86 | 25.31 | 25.68 | 651,887 | -0.06(-0.23%) |
Nov 27, 2023 | 25.67 | 25.78 | 25.46 | 25.74 | 773,021 | -0.18(-0.68%) |
Nov 24, 2023 | 25.72 | 26.33 | 25.72 | 25.92 | 378,384 | +0.15(+0.57%) |
Nov 22, 2023 | 25.63 | 25.85 | 25.30 | 25.77 | 598,356 | +0.24(+0.92%) |
Nov 21, 2023 | 26.39 | 26.46 | 25.51 | 25.54 | 1,249,302 | -1.03(-3.88%) |
Nov 20, 2023 | 26.82 | 26.86 | 26.38 | 26.57 | 1,044,649 | -0.25(-0.92%) |
Nov 17, 2023 | 26.31 | 26.86 | 26.28 | 26.81 | 1,545,847 | +0.78(+2.98%) |
Nov 16, 2023 | 26.54 | 26.61 | 25.93 | 26.04 | 1,018,339 | -0.63(-2.36%) |
Nov 15, 2023 | 26.37 | 26.93 | 26.22 | 26.67 | 1,306,145 | +0.29(+1.12%) |
Nov 14, 2023 | 25.03 | 27.04 | 25.02 | 26.37 | 2,523,721 | +1.97(+8.05%) |
Nov 13, 2023 | 23.56 | 24.44 | 23.42 | 24.41 | 2,003,178 | +0.64(+2.70%) |
Nov 10, 2023 | 23.74 | 23.80 | 23.25 | 23.76 | 1,639,906 | +0.11(+0.45%) |
Nov 09, 2023 | 24.31 | 24.31 | 23.49 | 23.66 | 935,802 | -0.32(-1.34%) |
Nov 08, 2023 | 24.05 | 24.11 | 23.61 | 23.98 | 987,638 | -0.08(-0.32%) |
Nov 07, 2023 | 24.41 | 24.43 | 23.79 | 24.06 | 888,973 | -0.53(-2.14%) |
Nov 06, 2023 | 25.10 | 25.29 | 24.52 | 24.58 | 750,903 | -0.41(-1.64%) |
Nov 03, 2023 | 23.95 | 25.44 | 23.95 | 24.99 | 1,242,489 | +1.21(+5.07%) |
Nov 02, 2023 | 23.61 | 23.83 | 23.29 | 23.78 | 1,070,769 | +0.49(+2.09%) |
Nov 01, 2023 | 23.21 | 23.40 | 22.85 | 23.30 | 1,104,116 | -0.17(-0.70%) |
Oct 31, 2023 | 24.09 | 24.23 | 23.39 | 23.46 | 1,079,961 | -0.59(-2.47%) |
Oct 30, 2023 | 23.23 | 24.43 | 23.23 | 24.06 | 3,240,295 | +1.11(+4.83%) |
Oct 27, 2023 | 23.33 | 23.98 | 22.27 | 22.95 | 2,391,684 | -0.64(-2.72%) |
Oct 26, 2023 | 23.03 | 23.94 | 22.83 | 23.59 | 2,226,185 | +0.61(+2.67%) |
Oct 25, 2023 | 23.23 | 23.40 | 22.86 | 22.98 | 875,966 | -0.47(-1.99%) |
Oct 24, 2023 | 24.10 | 24.16 | 23.42 | 23.44 | 1,068,609 | -0.44(-1.83%) |
Oct 23, 2023 | 23.89 | 24.22 | 23.73 | 23.88 | 1,225,429 | -0.43(-1.76%) |
Oct 20, 2023 | 24.38 | 24.81 | 24.28 | 24.31 | 910,105 | -0.05(-0.20%) |
Oct 19, 2023 | 24.83 | 25.09 | 24.26 | 24.36 | 920,580 | -0.74(-2.95%) |
Oct 18, 2023 | 25.27 | 25.46 | 24.71 | 25.10 | 1,077,792 | -0.85(-3.26%) |
Oct 17, 2023 | 25.06 | 26.18 | 25.06 | 25.94 | 1,061,783 | +0.61(+2.42%) |
Oct 16, 2023 | 25.32 | 25.68 | 25.14 | 25.33 | 1,156,388 | +0.35(+1.40%) |
Oct 13, 2023 | 25.11 | 25.19 | 24.69 | 24.98 | 999,788 | -0.01(-0.04%) |
Oct 12, 2023 | 25.80 | 25.80 | 24.58 | 24.99 | 1,370,192 | -0.79(-3.06%) |
Oct 11, 2023 | 25.68 | 26.12 | 25.35 | 25.78 | 1,138,296 | +0.18(+0.68%) |
Oct 10, 2023 | 25.49 | 25.81 | 25.11 | 25.60 | 2,651,602 | +0.49(+1.94%) |
Oct 09, 2023 | 25.19 | 25.47 | 24.97 | 25.12 | 1,487,938 | -0.36(-1.41%) |
Oct 06, 2023 | 25.69 | 25.94 | 25.11 | 25.48 | 1,315,006 | -0.29(-1.13%) |
Oct 05, 2023 | 26.17 | 26.66 | 25.47 | 25.77 | 1,180,959 | -0.55(-2.11%) |
Oct 04, 2023 | 26.24 | 26.35 | 25.51 | 26.32 | 1,429,357 | +0.21(+0.82%) |
Oct 03, 2023 | 26.27 | 26.61 | 26.01 | 26.11 | 952,525 | -0.50(-1.87%) |