Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 33.82 | 34.41 | 33.56 | 33.72 | 76,939 | -0.09(-0.27%) |
May 21, 2024 | 34.05 | 34.15 | 33.74 | 33.81 | 155,819 | -0.25(-0.73%) |
May 20, 2024 | 33.11 | 34.08 | 32.84 | 34.06 | 279,982 | +1.05(+3.18%) |
May 17, 2024 | 32.84 | 33.38 | 32.64 | 33.01 | 164,910 | +0.47(+1.44%) |
May 16, 2024 | 32.96 | 33.10 | 32.51 | 32.54 | 110,493 | -0.54(-1.63%) |
May 15, 2024 | 32.40 | 33.12 | 32.09 | 33.08 | 416,316 | +1.30(+4.09%) |
May 14, 2024 | 31.42 | 31.90 | 31.42 | 31.78 | 83,227 | +0.27(+0.86%) |
May 13, 2024 | 31.58 | 32.01 | 31.42 | 31.51 | 102,047 | +0.21(+0.67%) |
May 10, 2024 | 32.36 | 32.45 | 31.30 | 31.30 | 118,246 | -0.81(-2.52%) |
May 09, 2024 | 31.80 | 32.24 | 31.66 | 32.11 | 79,906 | -0.06(-0.19%) |
May 08, 2024 | 31.87 | 32.20 | 31.63 | 32.17 | 97,479 | -0.20(-0.62%) |
May 07, 2024 | 32.94 | 32.94 | 32.23 | 32.37 | 85,354 | -0.63(-1.91%) |
May 06, 2024 | 32.49 | 33.15 | 32.49 | 33.00 | 162,331 | +0.85(+2.64%) |
May 03, 2024 | 32.41 | 32.54 | 31.95 | 32.15 | 203,967 | +0.65(+2.06%) |
May 02, 2024 | 30.93 | 31.51 | 30.68 | 31.50 | 141,247 | +0.98(+3.21%) |
May 01, 2024 | 30.42 | 31.44 | 30.14 | 30.52 | 132,991 | -0.35(-1.13%) |
Apr 30, 2024 | 31.80 | 31.98 | 30.80 | 30.87 | 76,306 | -1.34(-4.16%) |
Apr 29, 2024 | 32.54 | 32.67 | 32.00 | 32.21 | 81,874 | -0.58(-1.77%) |
Apr 26, 2024 | 32.38 | 32.82 | 32.18 | 32.79 | 88,082 | +0.48(+1.49%) |
Apr 25, 2024 | 31.75 | 32.47 | 31.43 | 32.31 | 89,966 | -0.24(-0.74%) |
Apr 24, 2024 | 32.97 | 33.19 | 32.38 | 32.55 | 110,124 | -0.38(-1.15%) |
Apr 23, 2024 | 32.20 | 33.16 | 32.18 | 32.93 | 191,168 | +0.75(+2.33%) |
Apr 22, 2024 | 31.64 | 32.26 | 31.27 | 32.18 | 176,742 | +1.19(+3.84%) |
Apr 19, 2024 | 31.21 | 31.30 | 30.80 | 30.99 | 126,657 | +0.13(+0.42%) |
Apr 18, 2024 | 31.05 | 31.54 | 30.57 | 30.86 | 268,856 | +0.19(+0.62%) |
Apr 17, 2024 | 31.05 | 31.30 | 30.44 | 30.67 | 157,646 | -0.32(-1.03%) |
Apr 16, 2024 | 30.96 | 31.30 | 30.76 | 30.99 | 344,553 | -0.34(-1.09%) |
Apr 15, 2024 | 32.65 | 32.78 | 31.30 | 31.33 | 434,035 | -1.28(-3.93%) |
Apr 12, 2024 | 33.49 | 33.49 | 32.34 | 32.61 | 253,182 | -1.19(-3.52%) |
Apr 11, 2024 | 33.70 | 33.87 | 33.27 | 33.80 | 145,092 | +0.17(+0.51%) |
Apr 10, 2024 | 33.12 | 33.76 | 33.00 | 33.63 | 145,940 | -0.14(-0.41%) |
Apr 09, 2024 | 34.43 | 34.49 | 33.46 | 33.77 | 131,210 | -0.77(-2.23%) |
Apr 08, 2024 | 34.99 | 35.31 | 34.16 | 34.54 | 199,085 | +0.56(+1.65%) |
Apr 05, 2024 | 33.85 | 34.54 | 33.71 | 33.98 | 186,272 | -0.23(-0.67%) |
Apr 04, 2024 | 35.51 | 35.51 | 34.13 | 34.21 | 221,812 | -0.61(-1.75%) |
Apr 03, 2024 | 34.48 | 35.16 | 34.37 | 34.82 | 219,051 | +0.29(+0.84%) |
Apr 02, 2024 | 34.37 | 34.67 | 34.07 | 34.53 | 378,065 | -1.03(-2.90%) |
Apr 01, 2024 | 36.11 | 36.26 | 35.30 | 35.56 | 245,075 | -0.88(-2.41%) |
Mar 28, 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 275,020 | +0.31(+0.86%) |
Mar 27, 2024 | 36.64 | 36.79 | 35.76 | 36.13 | 121,214 | +0.26(+0.72%) |
Mar 26, 2024 | 36.41 | 36.52 | 35.66 | 35.87 | 241,020 | -0.44(-1.21%) |
Mar 25, 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 231,032 | +1.43(+4.10%) |
Mar 22, 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 199,333 | -0.58(-1.64%) |
Mar 21, 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 356,863 | -0.02(-0.06%) |
Mar 20, 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 348,711 | +1.82(+5.41%) |
Mar 19, 2024 | 33.28 | 33.77 | 32.63 | 33.66 | 426,089 | -0.54(-1.58%) |
Mar 18, 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 182,825 | -0.43(-1.24%) |
Mar 15, 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 238,902 | +0.57(+1.67%) |
Mar 14, 2024 | 35.15 | 35.15 | 33.66 | 34.06 | 236,189 | -1.09(-3.10%) |
Mar 13, 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 302,105 | +0.51(+1.47%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 351,508 | +0.25(+0.73%) |
Mar 11, 2024 | 35.64 | 35.84 | 34.36 | 34.39 | 327,679 | -0.82(-2.33%) |
Mar 08, 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 418,494 | +0.74(+2.15%) |
Mar 07, 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 196,678 | +0.16(+0.47%) |
Mar 06, 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 487,962 | +1.35(+4.10%) |
Mar 05, 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 318,624 | -1.66(-4.79%) |
Mar 04, 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 377,945 | +0.30(+0.87%) |
Mar 01, 2024 | 33.49 | 34.32 | 32.93 | 34.32 | 260,456 | +0.77(+2.30%) |
Feb 29, 2024 | 34.48 | 34.67 | 32.80 | 33.55 | 350,205 | -0.29(-0.86%) |
Feb 28, 2024 | 34.90 | 35.25 | 33.55 | 33.84 | 493,904 | -0.29(-0.85%) |
Feb 27, 2024 | 34.49 | 34.97 | 33.70 | 34.13 | 341,459 | +0.59(+1.76%) |
Feb 26, 2024 | 31.56 | 33.77 | 31.43 | 33.54 | 414,386 | +2.14(+6.82%) |
Feb 23, 2024 | 31.53 | 31.68 | 30.86 | 31.40 | 179,028 | -0.30(-0.95%) |
Feb 22, 2024 | 31.37 | 31.84 | 31.13 | 31.70 | 246,936 | +0.93(+3.02%) |
Feb 21, 2024 | 30.93 | 31.14 | 30.59 | 30.77 | 188,865 | -0.86(-2.72%) |
Feb 20, 2024 | 32.26 | 32.48 | 30.83 | 31.63 | 238,672 | -0.63(-1.95%) |
Feb 16, 2024 | 32.63 | 32.83 | 31.85 | 32.26 | 309,181 | +0.09(+0.28%) |
Feb 15, 2024 | 32.65 | 33.01 | 31.83 | 32.17 | 317,450 | -0.17(-0.53%) |
Feb 14, 2024 | 31.70 | 32.37 | 31.63 | 32.34 | 385,691 | +2.00(+6.59%) |
Feb 13, 2024 | 29.96 | 30.55 | 29.61 | 30.34 | 352,090 | -0.82(-2.63%) |
Feb 12, 2024 | 30.00 | 31.46 | 29.98 | 31.16 | 384,581 | +1.25(+4.18%) |
Feb 09, 2024 | 29.48 | 29.95 | 29.14 | 29.91 | 246,371 | +1.31(+4.58%) |
Feb 08, 2024 | 27.62 | 28.62 | 27.62 | 28.60 | 187,640 | +1.14(+4.15%) |
Feb 07, 2024 | 27.19 | 27.47 | 26.73 | 27.46 | 269,073 | +0.48(+1.78%) |
Feb 06, 2024 | 26.65 | 27.06 | 26.55 | 26.98 | 152,626 | +0.33(+1.24%) |
Feb 05, 2024 | 27.23 | 27.23 | 26.52 | 26.65 | 126,441 | -0.67(-2.45%) |
Feb 02, 2024 | 27.01 | 27.42 | 26.98 | 27.32 | 116,522 | +0.09(+0.33%) |
Feb 01, 2024 | 27.00 | 27.33 | 26.60 | 27.23 | 176,354 | +0.33(+1.23%) |
Jan 31, 2024 | 27.22 | 27.79 | 26.87 | 26.90 | 107,506 | -0.55(-2.00%) |
Jan 30, 2024 | 27.77 | 27.98 | 27.35 | 27.45 | 173,566 | -0.46(-1.65%) |
Jan 29, 2024 | 27.57 | 28.10 | 27.30 | 27.91 | 269,197 | +0.57(+2.08%) |
Jan 26, 2024 | 26.69 | 27.51 | 26.69 | 27.34 | 204,511 | +0.89(+3.36%) |
Jan 25, 2024 | 26.34 | 26.53 | 26.27 | 26.45 | 212,326 | +0.29(+1.11%) |
Jan 24, 2024 | 26.66 | 26.87 | 26.15 | 26.16 | 287,598 | -0.12(-0.46%) |
Jan 23, 2024 | 26.26 | 26.55 | 26.17 | 26.28 | 400,352 | -0.33(-1.24%) |
Jan 22, 2024 | 26.43 | 27.00 | 26.30 | 26.61 | 423,557 | +0.01(+0.04%) |
Jan 19, 2024 | 26.33 | 26.65 | 25.88 | 26.60 | 238,222 | +0.28(+1.06%) |
Jan 18, 2024 | 26.93 | 27.18 | 26.13 | 26.32 | 149,909 | -0.42(-1.57%) |
Jan 17, 2024 | 26.55 | 26.78 | 26.42 | 26.74 | 228,692 | -0.23(-0.85%) |
Jan 16, 2024 | 27.00 | 27.32 | 26.67 | 26.97 | 480,452 | -0.42(-1.53%) |
Jan 12, 2024 | 28.06 | 28.20 | 27.32 | 27.39 | 919,530 | -0.81(-2.87%) |
Jan 11, 2024 | 30.09 | 30.44 | 27.82 | 28.20 | 589,128 | -1.05(-3.59%) |
Jan 10, 2024 | 28.82 | 29.61 | 28.37 | 29.25 | 483,922 | +0.12(+0.41%) |
Jan 09, 2024 | 29.30 | 29.52 | 28.94 | 29.13 | 264,482 | -0.35(-1.19%) |
Jan 08, 2024 | 28.74 | 29.66 | 28.17 | 29.48 | 287,355 | +0.86(+3.00%) |
Jan 05, 2024 | 28.94 | 29.10 | 28.43 | 28.62 | 130,124 | -0.51(-1.75%) |
Jan 04, 2024 | 28.76 | 29.39 | 28.46 | 29.13 | 354,549 | +0.54(+1.89%) |
Jan 03, 2024 | 28.25 | 29.03 | 28.02 | 28.59 | 348,522 | -0.91(-3.08%) |
Jan 02, 2024 | 30.93 | 30.93 | 29.33 | 29.50 | 588,144 | -0.35(-1.17%) |
Dec 29, 2023 | 31.68 | 31.94 | 29.69 | 29.85 | 438,131 | -1.71(-5.42%) |
Dec 28, 2023 | 31.93 | 32.05 | 31.31 | 31.56 | 214,851 | -0.60(-1.87%) |
Dec 27, 2023 | 31.40 | 32.29 | 31.16 | 32.16 | 263,113 | +1.34(+4.36%) |
Dec 26, 2023 | 30.41 | 30.93 | 30.31 | 30.82 | 240,447 | +0.28(+0.91%) |
Dec 22, 2023 | 29.94 | 30.91 | 29.78 | 30.54 | 230,580 | +0.75(+2.52%) |
Dec 21, 2023 | 29.34 | 29.82 | 29.05 | 29.79 | 266,466 | +1.01(+3.50%) |
Dec 20, 2023 | 29.47 | 29.94 | 28.70 | 28.78 | 380,651 | -0.03(-0.10%) |
Dec 19, 2023 | 28.68 | 29.31 | 28.47 | 28.81 | 289,421 | +0.43(+1.50%) |
Dec 18, 2023 | 27.64 | 28.43 | 27.54 | 28.38 | 233,318 | +0.48(+1.74%) |
Dec 15, 2023 | 27.77 | 28.09 | 27.58 | 27.90 | 194,795 | -0.10(-0.35%) |
Dec 14, 2023 | 27.83 | 28.24 | 27.66 | 28.00 | 251,944 | +0.36(+1.29%) |
Dec 13, 2023 | 26.38 | 27.69 | 26.09 | 27.64 | 257,610 | +1.34(+5.11%) |
Dec 12, 2023 | 26.29 | 26.43 | 26.06 | 26.30 | 129,651 | +0.28(+1.06%) |
Dec 11, 2023 | 26.53 | 26.65 | 25.89 | 26.02 | 287,698 | -1.30(-4.74%) |
Dec 08, 2023 | 26.30 | 27.36 | 26.29 | 27.32 | 258,274 | +0.99(+3.76%) |
Dec 07, 2023 | 25.93 | 26.45 | 25.74 | 26.33 | 160,316 | +0.20(+0.76%) |
Dec 06, 2023 | 26.70 | 26.80 | 26.12 | 26.13 | 301,428 | -0.33(-1.23%) |
Dec 05, 2023 | 26.11 | 26.84 | 25.95 | 26.45 | 753,930 | +0.35(+1.33%) |
Dec 04, 2023 | 25.88 | 26.36 | 25.55 | 26.11 | 338,233 | +0.89(+3.53%) |
Dec 01, 2023 | 23.84 | 25.23 | 23.80 | 25.22 | 175,465 | +1.42(+5.98%) |
Nov 30, 2023 | 24.04 | 24.04 | 23.68 | 23.79 | 128,149 | -0.27(-1.11%) |
Nov 29, 2023 | 24.06 | 24.23 | 23.81 | 24.06 | 536,657 | +0.28(+1.16%) |
Nov 28, 2023 | 23.12 | 23.83 | 23.12 | 23.78 | 110,551 | +0.81(+3.53%) |
Nov 27, 2023 | 22.56 | 23.09 | 22.50 | 22.97 | 245,044 | +0.05(+0.22%) |
Nov 24, 2023 | 22.52 | 23.01 | 22.42 | 22.92 | 124,098 | +0.43(+1.89%) |
Nov 22, 2023 | 22.33 | 22.56 | 22.00 | 22.50 | 77,541 | +0.27(+1.20%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.00 | 22.23 | 73,848 | -0.33(-1.45%) |
Nov 20, 2023 | 21.98 | 22.65 | 21.98 | 22.56 | 163,726 | +0.47(+2.15%) |
Nov 17, 2023 | 21.94 | 22.15 | 21.80 | 22.08 | 75,455 | +0.15(+0.68%) |
Nov 16, 2023 | 22.25 | 22.25 | 21.71 | 21.94 | 123,813 | -0.60(-2.68%) |
Nov 15, 2023 | 21.83 | 22.63 | 21.76 | 22.54 | 200,218 | +0.84(+3.87%) |
Nov 14, 2023 | 21.81 | 21.97 | 21.44 | 21.70 | 114,782 | +0.17(+0.78%) |
Nov 13, 2023 | 21.55 | 21.66 | 21.24 | 21.53 | 120,317 | -0.31(-1.40%) |
Nov 10, 2023 | 21.83 | 21.93 | 21.44 | 21.84 | 152,638 | +0.06(+0.27%) |
Nov 09, 2023 | 22.20 | 22.74 | 21.65 | 21.78 | 227,551 | +0.18(+0.82%) |
Nov 08, 2023 | 21.96 | 21.96 | 21.44 | 21.60 | 223,419 | -0.33(-1.49%) |
Nov 07, 2023 | 21.53 | 21.97 | 21.32 | 21.93 | 108,968 | +0.27(+1.23%) |
Nov 06, 2023 | 21.98 | 22.00 | 21.44 | 21.66 | 143,258 | -0.18(-0.82%) |
Nov 03, 2023 | 21.57 | 21.99 | 21.54 | 21.84 | 159,287 | +0.30(+1.38%) |
Nov 02, 2023 | 21.03 | 21.55 | 20.99 | 21.54 | 154,220 | +0.89(+4.31%) |
Nov 01, 2023 | 20.52 | 20.68 | 20.32 | 20.65 | 69,429 | +0.27(+1.31%) |
Oct 31, 2023 | 20.26 | 20.43 | 20.08 | 20.38 | 98,631 | +0.10(+0.49%) |
Oct 30, 2023 | 20.28 | 20.58 | 20.06 | 20.28 | 133,385 | +0.37(+1.84%) |
Oct 27, 2023 | 20.14 | 20.42 | 19.92 | 19.92 | 162,247 | -0.22(-1.08%) |
Oct 26, 2023 | 20.25 | 20.59 | 19.94 | 20.14 | 185,856 | -0.40(-1.93%) |
Oct 25, 2023 | 20.73 | 20.90 | 20.39 | 20.53 | 221,088 | -0.26(-1.24%) |
Oct 24, 2023 | 20.56 | 21.25 | 20.52 | 20.79 | 209,774 | +0.98(+4.94%) |
Oct 23, 2023 | 19.26 | 20.10 | 19.19 | 19.81 | 182,402 | +0.53(+2.77%) |
Oct 20, 2023 | 19.43 | 19.72 | 19.26 | 19.28 | 72,296 | -0.02(-0.10%) |
Oct 19, 2023 | 19.48 | 19.64 | 19.26 | 19.29 | 70,818 | -0.09(-0.46%) |
Oct 18, 2023 | 19.78 | 19.92 | 19.32 | 19.38 | 82,164 | -0.59(-2.97%) |
Oct 17, 2023 | 19.54 | 20.11 | 19.54 | 19.98 | 57,640 | +0.21(+1.05%) |
Oct 16, 2023 | 19.50 | 19.95 | 19.46 | 19.77 | 89,356 | +0.63(+3.31%) |
Oct 13, 2023 | 19.40 | 19.45 | 19.09 | 19.14 | 66,331 | -0.25(-1.28%) |
Oct 12, 2023 | 19.76 | 19.78 | 19.30 | 19.38 | 60,857 | -0.38(-1.90%) |
Oct 11, 2023 | 20.00 | 20.11 | 19.54 | 19.76 | 49,633 | -0.29(-1.43%) |
Oct 10, 2023 | 19.89 | 20.27 | 19.89 | 20.05 | 67,363 | +0.16(+0.80%) |
Oct 09, 2023 | 19.58 | 19.92 | 19.52 | 19.89 | 48,128 | +0.01(+0.05%) |
Oct 06, 2023 | 19.06 | 19.96 | 19.00 | 19.88 | 86,449 | +0.55(+2.87%) |
Oct 05, 2023 | 19.30 | 19.42 | 19.08 | 19.32 | 49,698 | +0.14(+0.72%) |
Oct 04, 2023 | 18.93 | 19.25 | 18.79 | 19.19 | 706,377 | +0.28(+1.46%) |
Oct 03, 2023 | 19.39 | 19.48 | 18.85 | 18.91 | 127,103 | -0.75(-3.82%) |
Oct 02, 2023 | 19.98 | 20.29 | 19.50 | 19.66 | 121,357 | -0.05(-0.25%) |
Sep 29, 2023 | 19.93 | 20.02 | 19.63 | 19.71 | 43,156 | -0.03(-0.15%) |
Sep 28, 2023 | 19.34 | 20.02 | 19.32 | 19.74 | 85,671 | +0.36(+1.84%) |
Sep 27, 2023 | 19.49 | 19.63 | 19.13 | 19.38 | 149,470 | +0.13(+0.67%) |
Sep 26, 2023 | 19.48 | 19.63 | 19.25 | 19.26 | 72,991 | -0.45(-2.26%) |
Sep 25, 2023 | 19.43 | 19.70 | 19.58 | 19.70 | 156,162 | +0.11(+0.56%) |
Sep 22, 2023 | 19.90 | 19.98 | 19.50 | 19.59 | 68,676 | -0.20(-1.00%) |
Sep 21, 2023 | 19.90 | 19.92 | 19.70 | 19.79 | 106,706 | -0.45(-2.20%) |
Sep 20, 2023 | 20.58 | 20.73 | 20.19 | 20.23 | 59,190 | -0.35(-1.68%) |
Sep 19, 2023 | 20.79 | 20.81 | 20.47 | 20.58 | 77,278 | -0.22(-1.05%) |
Sep 18, 2023 | 21.06 | 21.21 | 20.78 | 20.80 | 49,212 | -0.08(-0.38%) |
Sep 15, 2023 | 21.06 | 21.06 | 20.71 | 20.88 | 51,002 | -0.21(-0.99%) |
Sep 14, 2023 | 20.99 | 21.31 | 20.97 | 21.08 | 85,063 | +0.37(+1.77%) |
Sep 13, 2023 | 20.90 | 21.00 | 20.68 | 20.72 | 433,518 | -0.24(-1.13%) |
Sep 12, 2023 | 20.91 | 21.39 | 20.90 | 20.96 | 69,144 | +0.16(+0.76%) |
Sep 11, 2023 | 21.08 | 21.20 | 20.75 | 20.80 | 95,125 | -0.20(-0.94%) |
Sep 08, 2023 | 21.20 | 21.21 | 20.89 | 21.00 | 142,357 | -0.23(-1.07%) |
Sep 07, 2023 | 20.99 | 21.30 | 20.74 | 21.22 | 46,162 | -0.02(-0.09%) |
Sep 06, 2023 | 21.33 | 21.55 | 21.12 | 21.24 | 120,991 | -0.19(-0.88%) |
Sep 05, 2023 | 21.54 | 21.54 | 21.36 | 21.43 | 52,278 | -0.12(-0.55%) |