Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.04 | 31.32 | 30.63 | 30.71 | 782,730 | -0.31(-1.00%) |
May 09, 2024 | 31.04 | 31.29 | 30.59 | 31.02 | 1,093,712 | -0.09(-0.29%) |
May 08, 2024 | 30.30 | 31.55 | 30.26 | 31.11 | 1,711,065 | +0.96(+3.18%) |
May 07, 2024 | 32.24 | 33.35 | 30.08 | 30.15 | 3,898,066 | -3.28(-9.81%) |
May 06, 2024 | 32.98 | 33.45 | 32.87 | 33.43 | 1,730,319 | +0.64(+1.95%) |
May 03, 2024 | 33.34 | 33.34 | 32.55 | 32.79 | 981,835 | -0.27(-0.82%) |
May 02, 2024 | 33.11 | 33.35 | 32.76 | 33.06 | 919,538 | +0.16(+0.49%) |
May 01, 2024 | 32.52 | 33.17 | 32.52 | 32.90 | 2,413,815 | +0.24(+0.73%) |
Apr 30, 2024 | 32.79 | 32.86 | 32.51 | 32.66 | 1,066,465 | -0.15(-0.46%) |
Apr 29, 2024 | 32.03 | 32.82 | 32.03 | 32.81 | 868,961 | +0.87(+2.72%) |
Apr 26, 2024 | 31.23 | 32.29 | 31.13 | 31.94 | 946,309 | +0.67(+2.14%) |
Apr 25, 2024 | 31.10 | 32.12 | 30.79 | 31.27 | 1,084,163 | +0.04(+0.13%) |
Apr 24, 2024 | 30.48 | 31.29 | 30.24 | 31.23 | 963,661 | +0.74(+2.43%) |
Apr 23, 2024 | 30.10 | 30.67 | 30.01 | 30.49 | 1,113,011 | +0.43(+1.43%) |
Apr 22, 2024 | 30.91 | 31.05 | 30.02 | 30.06 | 1,415,881 | -0.74(-2.40%) |
Apr 19, 2024 | 29.92 | 30.82 | 29.82 | 30.80 | 1,168,219 | +0.86(+2.87%) |
Apr 18, 2024 | 29.99 | 30.11 | 29.83 | 29.94 | 971,546 | -0.10(-0.33%) |
Apr 17, 2024 | 30.10 | 30.20 | 29.91 | 30.04 | 777,079 | +0.08(+0.27%) |
Apr 16, 2024 | 29.98 | 30.33 | 29.86 | 29.96 | 1,450,950 | -0.17(-0.56%) |
Apr 15, 2024 | 30.47 | 30.78 | 29.79 | 30.13 | 1,663,146 | -0.19(-0.63%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.26 | 30.32 | 1,301,035 | -0.96(-3.07%) |
Apr 11, 2024 | 31.78 | 31.95 | 31.12 | 31.28 | 811,821 | -0.26(-0.82%) |
Apr 10, 2024 | 31.68 | 31.73 | 31.41 | 31.54 | 942,593 | -0.68(-2.11%) |
Apr 09, 2024 | 31.80 | 32.31 | 31.75 | 32.22 | 1,191,011 | +0.47(+1.48%) |
Apr 08, 2024 | 31.70 | 32.07 | 31.49 | 31.75 | 1,330,757 | +0.35(+1.11%) |
Apr 05, 2024 | 31.38 | 31.63 | 31.11 | 31.40 | 870,417 | -0.05(-0.16%) |
Apr 04, 2024 | 31.00 | 32.46 | 30.88 | 31.45 | 2,001,355 | +0.42(+1.35%) |
Apr 03, 2024 | 31.23 | 31.65 | 31.01 | 31.03 | 1,457,741 | -0.29(-0.93%) |
Apr 02, 2024 | 31.76 | 31.80 | 31.21 | 31.32 | 1,105,566 | -0.79(-2.46%) |
Apr 01, 2024 | 32.22 | 32.32 | 31.92 | 32.11 | 945,920 | -0.08(-0.25%) |
Mar 28, 2024 | 31.48 | 32.35 | 31.48 | 32.19 | 1,583,458 | +0.73(+2.32%) |
Mar 27, 2024 | 31.06 | 31.52 | 30.86 | 31.46 | 1,263,718 | +0.66(+2.14%) |
Mar 26, 2024 | 31.16 | 31.16 | 30.71 | 30.80 | 1,256,075 | -0.21(-0.68%) |
Mar 25, 2024 | 31.43 | 31.54 | 30.93 | 31.01 | 1,480,333 | -0.31(-0.99%) |
Mar 22, 2024 | 31.69 | 32.01 | 31.30 | 31.32 | 1,648,571 | -0.26(-0.82%) |
Mar 21, 2024 | 31.30 | 31.80 | 31.16 | 31.58 | 1,757,640 | +0.28(+0.89%) |
Mar 20, 2024 | 30.25 | 31.31 | 30.18 | 31.30 | 1,395,288 | +1.06(+3.51%) |
Mar 19, 2024 | 30.00 | 30.57 | 29.87 | 30.24 | 1,263,556 | +0.23(+0.77%) |
Mar 18, 2024 | 30.47 | 30.51 | 29.97 | 30.01 | 1,255,553 | -0.36(-1.19%) |
Mar 15, 2024 | 30.68 | 30.86 | 29.65 | 30.37 | 4,215,114 | -0.50(-1.62%) |
Mar 14, 2024 | 30.95 | 31.01 | 30.25 | 30.87 | 1,731,055 | -0.15(-0.48%) |
Mar 13, 2024 | 30.64 | 31.45 | 30.55 | 31.02 | 2,102,522 | +0.47(+1.54%) |
Mar 12, 2024 | 30.55 | 31.06 | 30.24 | 30.55 | 2,209,276 | -0.04(-0.13%) |
Mar 11, 2024 | 30.25 | 30.97 | 30.16 | 30.59 | 2,728,224 | +0.34(+1.12%) |
Mar 08, 2024 | 29.98 | 30.93 | 29.86 | 30.25 | 2,861,153 | +0.56(+1.89%) |
Mar 07, 2024 | 27.85 | 29.97 | 27.79 | 29.69 | 4,493,496 | +1.88(+6.74%) |
Mar 06, 2024 | 26.95 | 27.88 | 26.71 | 27.81 | 4,062,744 | +0.82(+3.04%) |
Mar 05, 2024 | 26.24 | 27.02 | 25.99 | 26.99 | 3,506,322 | +1.02(+3.93%) |
Mar 04, 2024 | 26.24 | 26.54 | 25.80 | 25.97 | 4,487,388 | -0.10(-0.38%) |
Mar 01, 2024 | 26.09 | 26.39 | 25.85 | 26.07 | 5,856,308 | +0.07(+0.27%) |
Feb 29, 2024 | 26.18 | 26.44 | 25.52 | 26.00 | 5,341,880 | -0.15(-0.57%) |
Feb 28, 2024 | 27.04 | 27.39 | 25.95 | 26.15 | 6,426,566 | -0.88(-3.26%) |
Feb 27, 2024 | 28.45 | 28.45 | 26.61 | 27.03 | 10,730,085 | -4.82(-15.14%) |
Feb 26, 2024 | 31.67 | 32.04 | 31.54 | 31.85 | 2,181,751 | +0.02(+0.06%) |
Feb 23, 2024 | 31.57 | 31.83 | 31.39 | 31.83 | 1,098,001 | +0.34(+1.07%) |
Feb 22, 2024 | 31.60 | 31.77 | 31.42 | 31.50 | 1,452,413 | -0.19(-0.59%) |
Feb 21, 2024 | 31.86 | 32.14 | 31.58 | 31.69 | 828,561 | -0.32(-0.99%) |
Feb 20, 2024 | 31.65 | 32.16 | 31.57 | 32.00 | 1,645,675 | +0.29(+0.91%) |
Feb 16, 2024 | 31.92 | 32.18 | 31.60 | 31.72 | 1,430,052 | -0.33(-1.02%) |
Feb 15, 2024 | 31.46 | 32.11 | 31.44 | 32.04 | 1,105,186 | +0.79(+2.53%) |
Feb 14, 2024 | 31.58 | 31.72 | 30.90 | 31.25 | 1,260,432 | -0.20(-0.63%) |
Feb 13, 2024 | 31.59 | 31.86 | 31.33 | 31.45 | 1,349,638 | -0.63(-1.98%) |
Feb 12, 2024 | 31.67 | 32.12 | 31.58 | 32.08 | 916,720 | +0.51(+1.63%) |
Feb 09, 2024 | 31.51 | 31.70 | 31.31 | 31.57 | 833,887 | +0.02(+0.06%) |
Feb 08, 2024 | 31.50 | 31.74 | 31.25 | 31.55 | 988,943 | -0.05(-0.16%) |
Feb 07, 2024 | 31.80 | 31.81 | 31.42 | 31.60 | 1,031,298 | -0.24(-0.75%) |
Feb 06, 2024 | 31.51 | 32.25 | 31.51 | 31.83 | 1,229,605 | +0.12(+0.37%) |
Feb 05, 2024 | 31.90 | 31.95 | 31.51 | 31.72 | 801,341 | -0.25(-0.77%) |
Feb 02, 2024 | 31.79 | 32.20 | 31.67 | 31.96 | 857,874 | +0.00(+0.00%) |
Feb 01, 2024 | 32.11 | 32.22 | 31.64 | 31.96 | 1,388,171 | +0.20(+0.62%) |
Jan 31, 2024 | 32.56 | 32.72 | 31.60 | 31.76 | 5,601,944 | -0.66(-2.05%) |
Jan 30, 2024 | 32.86 | 32.87 | 32.42 | 32.43 | 1,385,649 | -0.42(-1.27%) |
Jan 29, 2024 | 33.12 | 33.17 | 32.65 | 32.84 | 1,022,810 | -0.27(-0.81%) |
Jan 26, 2024 | 33.03 | 33.18 | 32.73 | 33.11 | 883,213 | +0.32(+0.97%) |
Jan 25, 2024 | 32.92 | 33.02 | 32.56 | 32.79 | 1,186,578 | +0.11(+0.33%) |
Jan 24, 2024 | 33.08 | 33.34 | 32.64 | 32.69 | 1,031,495 | -0.24(-0.72%) |
Jan 23, 2024 | 33.42 | 33.63 | 32.69 | 32.92 | 1,065,236 | -0.39(-1.16%) |
Jan 22, 2024 | 32.88 | 33.58 | 32.77 | 33.31 | 1,727,900 | +0.54(+1.66%) |
Jan 19, 2024 | 32.49 | 32.81 | 32.22 | 32.76 | 956,586 | +0.31(+0.95%) |
Jan 18, 2024 | 32.47 | 32.67 | 32.21 | 32.46 | 1,324,970 | +0.05(+0.15%) |
Jan 17, 2024 | 32.43 | 32.67 | 32.23 | 32.41 | 908,391 | -0.27(-0.82%) |
Jan 16, 2024 | 32.56 | 32.78 | 32.36 | 32.68 | 1,353,316 | +0.00(+0.00%) |
Jan 12, 2024 | 32.85 | 32.99 | 32.46 | 32.68 | 909,281 | +0.05(+0.15%) |
Jan 11, 2024 | 32.89 | 32.97 | 32.15 | 32.63 | 902,464 | -0.39(-1.17%) |
Jan 10, 2024 | 33.60 | 33.60 | 32.87 | 33.01 | 1,169,121 | -0.52(-1.56%) |
Jan 09, 2024 | 33.75 | 34.26 | 33.34 | 33.54 | 894,999 | -0.27(-0.79%) |
Jan 08, 2024 | 33.41 | 34.04 | 33.34 | 33.80 | 1,100,799 | +0.23(+0.68%) |
Jan 05, 2024 | 33.07 | 33.79 | 32.77 | 33.58 | 1,221,566 | +0.32(+0.95%) |
Jan 04, 2024 | 33.05 | 33.46 | 32.63 | 33.26 | 1,647,577 | +0.26(+0.78%) |
Jan 03, 2024 | 33.47 | 33.47 | 32.65 | 33.00 | 2,028,765 | +0.16(+0.48%) |
Jan 02, 2024 | 31.83 | 33.49 | 31.83 | 32.84 | 1,847,876 | +0.98(+3.08%) |
Dec 29, 2023 | 31.67 | 31.93 | 31.53 | 31.86 | 1,143,240 | +0.08(+0.25%) |
Dec 28, 2023 | 31.68 | 32.03 | 31.46 | 31.78 | 1,152,586 | +0.05(+0.16%) |
Dec 27, 2023 | 31.46 | 31.88 | 31.38 | 31.74 | 1,700,562 | +0.30(+0.95%) |
Dec 26, 2023 | 31.32 | 31.69 | 31.10 | 31.44 | 1,774,813 | +0.05(+0.16%) |
Dec 22, 2023 | 31.08 | 31.46 | 31.03 | 31.39 | 1,094,799 | +0.29(+0.92%) |
Dec 21, 2023 | 30.88 | 31.31 | 30.80 | 31.10 | 1,558,888 | +0.51(+1.68%) |
Dec 20, 2023 | 30.39 | 31.29 | 30.32 | 30.59 | 2,971,556 | +0.11(+0.36%) |
Dec 19, 2023 | 29.20 | 30.50 | 29.20 | 30.48 | 3,104,039 | +1.51(+5.19%) |
Dec 18, 2023 | 29.23 | 29.53 | 28.74 | 28.97 | 2,076,286 | +0.01(+0.03%) |
Dec 15, 2023 | 29.37 | 29.41 | 28.50 | 28.96 | 3,255,371 | -0.51(-1.71%) |
Dec 14, 2023 | 29.91 | 30.43 | 29.21 | 29.47 | 2,611,946 | -0.17(-0.57%) |
Dec 13, 2023 | 28.38 | 29.68 | 28.30 | 29.64 | 2,731,727 | +1.11(+3.89%) |
Dec 12, 2023 | 28.84 | 28.84 | 28.17 | 28.53 | 2,531,924 | -0.38(-1.30%) |
Dec 11, 2023 | 29.36 | 29.43 | 28.77 | 28.90 | 2,070,914 | -0.46(-1.55%) |
Dec 08, 2023 | 30.21 | 30.52 | 29.26 | 29.36 | 1,727,591 | -0.89(-2.95%) |
Dec 07, 2023 | 29.34 | 30.98 | 28.89 | 30.25 | 4,592,143 | +0.92(+3.14%) |
Dec 06, 2023 | 30.62 | 30.76 | 29.05 | 29.33 | 3,688,556 | -1.28(-4.17%) |
Dec 05, 2023 | 30.84 | 30.99 | 30.41 | 30.61 | 1,130,337 | -0.45(-1.44%) |
Dec 04, 2023 | 30.53 | 31.24 | 30.39 | 31.05 | 1,405,058 | +0.46(+1.49%) |
Dec 01, 2023 | 30.09 | 30.69 | 30.02 | 30.60 | 1,359,823 | +0.44(+1.44%) |
Nov 30, 2023 | 29.91 | 30.22 | 29.55 | 30.16 | 1,757,461 | +0.39(+1.31%) |
Nov 29, 2023 | 29.74 | 30.03 | 29.54 | 29.77 | 1,590,263 | -0.12(-0.39%) |
Nov 28, 2023 | 30.41 | 30.65 | 29.86 | 29.89 | 885,308 | -0.28(-0.94%) |
Nov 27, 2023 | 30.04 | 30.42 | 29.96 | 30.17 | 2,449,572 | -0.12(-0.39%) |
Nov 24, 2023 | 30.03 | 30.55 | 29.94 | 30.29 | 1,087,537 | +0.41(+1.38%) |
Nov 22, 2023 | 29.88 | 30.44 | 29.66 | 29.88 | 2,373,698 | +0.20(+0.66%) |
Nov 21, 2023 | 29.63 | 30.08 | 29.33 | 29.68 | 2,492,544 | -0.18(-0.59%) |
Nov 20, 2023 | 29.35 | 30.31 | 29.20 | 29.86 | 1,486,858 | +0.31(+1.06%) |
Nov 17, 2023 | 29.31 | 29.69 | 29.04 | 29.55 | 1,495,229 | +0.88(+3.08%) |
Nov 16, 2023 | 29.71 | 29.80 | 28.57 | 28.66 | 1,739,563 | -1.15(-3.85%) |
Nov 15, 2023 | 29.04 | 30.15 | 28.83 | 29.81 | 2,163,833 | +1.46(+5.16%) |
Nov 14, 2023 | 28.02 | 28.65 | 27.92 | 28.35 | 1,212,456 | +0.72(+2.59%) |
Nov 13, 2023 | 27.87 | 28.10 | 27.46 | 27.63 | 1,031,723 | -0.24(-0.85%) |
Nov 10, 2023 | 27.69 | 27.99 | 27.12 | 27.87 | 1,281,158 | +0.30(+1.10%) |
Nov 09, 2023 | 28.58 | 28.58 | 27.27 | 27.56 | 2,265,172 | -0.92(-3.24%) |
Nov 08, 2023 | 29.07 | 29.29 | 28.23 | 28.49 | 1,723,825 | -0.58(-1.99%) |
Nov 07, 2023 | 26.44 | 29.65 | 26.39 | 29.07 | 3,426,478 | +1.13(+4.04%) |
Nov 06, 2023 | 28.21 | 28.57 | 27.87 | 27.94 | 2,871,628 | -0.27(-0.97%) |
Nov 03, 2023 | 27.77 | 28.37 | 27.68 | 28.21 | 1,285,187 | +0.89(+3.27%) |
Nov 02, 2023 | 27.64 | 28.00 | 27.08 | 27.32 | 1,465,923 | -0.20(-0.71%) |