Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.93 | 34.20 | 33.76 | 33.94 | 91,120 | +0.20(+0.59%) |
May 16, 2024 | 34.06 | 34.51 | 33.67 | 33.74 | 140,891 | -0.32(-0.94%) |
May 15, 2024 | 34.27 | 34.28 | 33.91 | 34.06 | 121,725 | +0.09(+0.26%) |
May 14, 2024 | 34.62 | 34.71 | 33.95 | 33.97 | 83,005 | -0.16(-0.47%) |
May 13, 2024 | 34.50 | 34.50 | 34.13 | 34.13 | 84,619 | +0.05(+0.15%) |
May 10, 2024 | 33.70 | 34.33 | 33.58 | 34.08 | 145,575 | +0.38(+1.13%) |
May 09, 2024 | 33.20 | 33.82 | 32.95 | 33.70 | 123,813 | +0.57(+1.72%) |
May 08, 2024 | 32.88 | 33.29 | 32.53 | 33.13 | 94,182 | +0.13(+0.39%) |
May 07, 2024 | 33.70 | 33.97 | 33.00 | 33.00 | 133,678 | -0.44(-1.32%) |
May 06, 2024 | 33.03 | 33.77 | 32.91 | 33.44 | 133,925 | +0.71(+2.17%) |
May 03, 2024 | 33.71 | 34.00 | 32.35 | 32.73 | 176,173 | +0.16(+0.49%) |
May 02, 2024 | 30.97 | 32.73 | 30.59 | 32.57 | 451,892 | +3.38(+11.58%) |
May 01, 2024 | 28.85 | 29.76 | 28.85 | 29.19 | 189,477 | +0.35(+1.21%) |
Apr 30, 2024 | 28.32 | 29.11 | 28.27 | 28.84 | 77,137 | +0.43(+1.51%) |
Apr 29, 2024 | 28.50 | 28.55 | 28.16 | 28.41 | 59,409 | +0.17(+0.60%) |
Apr 26, 2024 | 27.66 | 28.34 | 27.48 | 28.24 | 81,171 | +0.46(+1.66%) |
Apr 25, 2024 | 27.88 | 27.91 | 27.57 | 27.78 | 51,785 | -0.35(-1.24%) |
Apr 24, 2024 | 27.80 | 28.26 | 27.74 | 28.13 | 54,499 | +0.07(+0.25%) |
Apr 23, 2024 | 27.67 | 28.45 | 27.65 | 28.06 | 67,878 | +0.54(+1.96%) |
Apr 22, 2024 | 27.68 | 27.75 | 27.48 | 27.52 | 86,467 | -0.16(-0.58%) |
Apr 19, 2024 | 26.92 | 27.80 | 26.87 | 27.68 | 77,020 | +0.68(+2.52%) |
Apr 18, 2024 | 26.67 | 27.09 | 26.67 | 27.00 | 73,430 | +0.41(+1.54%) |
Apr 17, 2024 | 27.31 | 27.48 | 26.58 | 26.59 | 71,407 | -0.60(-2.21%) |
Apr 16, 2024 | 26.65 | 27.23 | 26.45 | 27.19 | 58,265 | +0.50(+1.87%) |
Apr 15, 2024 | 27.21 | 27.21 | 26.50 | 26.69 | 62,493 | -0.27(-1.00%) |
Apr 12, 2024 | 27.32 | 27.32 | 26.96 | 26.96 | 64,906 | -0.64(-2.32%) |
Apr 11, 2024 | 27.58 | 27.65 | 27.10 | 27.60 | 57,041 | +0.11(+0.40%) |
Apr 10, 2024 | 27.50 | 27.88 | 27.30 | 27.49 | 95,275 | -0.57(-2.03%) |
Apr 09, 2024 | 27.90 | 28.20 | 27.85 | 28.06 | 54,891 | +0.39(+1.41%) |
Apr 08, 2024 | 27.57 | 27.91 | 27.52 | 27.67 | 70,843 | +0.21(+0.76%) |
Apr 05, 2024 | 27.45 | 27.64 | 27.19 | 27.46 | 60,887 | -0.05(-0.18%) |
Apr 04, 2024 | 28.44 | 28.52 | 27.43 | 27.51 | 83,266 | -0.77(-2.72%) |
Apr 03, 2024 | 28.44 | 28.82 | 28.21 | 28.28 | 83,347 | -0.37(-1.29%) |
Apr 02, 2024 | 28.97 | 29.03 | 28.28 | 28.65 | 78,409 | -0.47(-1.61%) |
Apr 01, 2024 | 29.37 | 29.56 | 28.90 | 29.12 | 108,305 | -0.18(-0.61%) |
Mar 28, 2024 | 29.22 | 29.54 | 29.05 | 29.30 | 106,806 | +0.06(+0.21%) |
Mar 27, 2024 | 28.90 | 29.30 | 28.90 | 29.24 | 85,816 | +0.52(+1.81%) |
Mar 26, 2024 | 28.96 | 29.03 | 28.60 | 28.72 | 113,448 | -0.06(-0.21%) |
Mar 25, 2024 | 28.95 | 29.17 | 28.57 | 28.78 | 71,589 | -0.15(-0.52%) |
Mar 22, 2024 | 29.19 | 29.20 | 28.79 | 28.93 | 86,680 | -0.33(-1.13%) |
Mar 21, 2024 | 29.40 | 29.86 | 28.99 | 29.26 | 192,899 | -0.02(-0.07%) |
Mar 20, 2024 | 28.38 | 29.36 | 28.23 | 29.28 | 112,991 | +0.77(+2.70%) |
Mar 19, 2024 | 27.78 | 28.53 | 27.77 | 28.51 | 117,669 | +0.69(+2.48%) |
Mar 18, 2024 | 27.75 | 28.26 | 27.61 | 27.82 | 171,860 | +0.17(+0.61%) |
Mar 15, 2024 | 27.43 | 27.86 | 27.18 | 27.65 | 231,230 | +0.00(+0.00%) |
Mar 14, 2024 | 27.83 | 28.12 | 27.44 | 27.65 | 191,835 | -0.18(-0.65%) |
Mar 13, 2024 | 27.47 | 28.09 | 27.32 | 27.83 | 449,658 | +0.37(+1.35%) |
Mar 12, 2024 | 27.31 | 27.51 | 26.74 | 27.46 | 108,693 | +0.27(+0.99%) |
Mar 11, 2024 | 26.87 | 27.25 | 26.35 | 27.19 | 125,663 | -0.14(-0.51%) |
Mar 08, 2024 | 27.64 | 27.95 | 27.03 | 27.33 | 82,421 | -0.10(-0.36%) |
Mar 07, 2024 | 27.04 | 27.54 | 26.87 | 27.43 | 91,818 | +0.43(+1.59%) |
Mar 06, 2024 | 26.35 | 27.02 | 26.14 | 27.00 | 108,367 | +0.89(+3.41%) |
Mar 05, 2024 | 26.36 | 26.85 | 25.81 | 26.11 | 107,337 | -0.28(-1.06%) |
Mar 04, 2024 | 26.61 | 26.66 | 25.79 | 26.39 | 173,157 | -0.13(-0.49%) |
Mar 01, 2024 | 25.25 | 26.54 | 25.17 | 26.52 | 173,127 | +1.22(+4.82%) |
Feb 29, 2024 | 25.25 | 25.50 | 24.27 | 25.30 | 186,879 | +0.61(+2.47%) |
Feb 28, 2024 | 24.67 | 25.99 | 23.95 | 24.69 | 286,146 | +1.74(+7.58%) |
Feb 27, 2024 | 22.83 | 22.99 | 22.69 | 22.95 | 132,483 | +0.30(+1.32%) |
Feb 26, 2024 | 22.58 | 22.75 | 22.47 | 22.65 | 67,875 | -0.03(-0.13%) |
Feb 23, 2024 | 22.81 | 22.89 | 22.47 | 22.68 | 63,659 | -0.12(-0.53%) |
Feb 22, 2024 | 22.82 | 22.93 | 22.48 | 22.80 | 97,197 | -0.08(-0.35%) |
Feb 21, 2024 | 22.70 | 23.03 | 22.70 | 22.88 | 91,707 | +0.18(+0.79%) |
Feb 20, 2024 | 22.70 | 23.18 | 22.61 | 22.70 | 71,917 | -0.24(-1.05%) |
Feb 16, 2024 | 22.80 | 22.97 | 22.55 | 22.94 | 119,179 | -0.12(-0.52%) |
Feb 15, 2024 | 22.86 | 23.13 | 22.68 | 23.06 | 91,819 | +0.42(+1.86%) |
Feb 14, 2024 | 22.51 | 22.75 | 22.17 | 22.64 | 102,307 | +0.49(+2.21%) |
Feb 13, 2024 | 22.71 | 22.77 | 21.98 | 22.15 | 129,464 | -1.32(-5.62%) |
Feb 12, 2024 | 22.82 | 23.66 | 22.82 | 23.47 | 116,767 | +0.68(+2.98%) |
Feb 09, 2024 | 23.05 | 23.05 | 22.71 | 22.79 | 68,839 | -0.18(-0.78%) |
Feb 08, 2024 | 22.97 | 23.08 | 22.72 | 22.97 | 137,001 | +0.03(+0.13%) |
Feb 07, 2024 | 23.44 | 23.44 | 22.59 | 22.94 | 112,789 | -0.52(-2.22%) |
Feb 06, 2024 | 23.59 | 23.66 | 23.09 | 23.46 | 134,456 | -0.06(-0.26%) |
Feb 05, 2024 | 24.34 | 24.34 | 23.51 | 23.52 | 54,806 | -1.04(-4.23%) |
Feb 02, 2024 | 24.53 | 24.66 | 24.45 | 24.56 | 133,753 | -0.28(-1.13%) |
Feb 01, 2024 | 24.39 | 24.96 | 24.15 | 24.84 | 179,322 | +0.55(+2.26%) |
Jan 31, 2024 | 25.46 | 25.57 | 24.26 | 24.29 | 398,126 | -1.26(-4.93%) |
Jan 30, 2024 | 25.50 | 25.81 | 25.10 | 25.55 | 57,545 | -0.10(-0.39%) |
Jan 29, 2024 | 25.41 | 25.71 | 25.39 | 25.65 | 109,175 | +0.33(+1.30%) |
Jan 26, 2024 | 25.50 | 25.56 | 25.22 | 25.32 | 82,473 | -0.05(-0.20%) |
Jan 25, 2024 | 25.29 | 25.39 | 25.10 | 25.37 | 72,289 | +0.42(+1.68%) |
Jan 24, 2024 | 25.27 | 25.27 | 24.64 | 24.95 | 67,168 | -0.03(-0.12%) |
Jan 23, 2024 | 25.37 | 25.37 | 24.77 | 24.98 | 59,184 | -0.09(-0.36%) |
Jan 22, 2024 | 24.56 | 25.08 | 24.56 | 25.07 | 60,640 | +0.58(+2.37%) |
Jan 19, 2024 | 24.92 | 24.96 | 24.24 | 24.49 | 82,014 | -0.29(-1.17%) |
Jan 18, 2024 | 25.07 | 25.20 | 24.64 | 24.78 | 146,591 | -0.23(-0.92%) |
Jan 17, 2024 | 24.69 | 25.45 | 24.66 | 25.01 | 181,579 | +0.01(+0.04%) |
Jan 16, 2024 | 25.03 | 25.16 | 24.78 | 25.00 | 212,263 | -0.16(-0.64%) |
Jan 12, 2024 | 25.68 | 25.70 | 25.12 | 25.16 | 84,771 | -0.16(-0.63%) |
Jan 11, 2024 | 25.18 | 25.36 | 24.93 | 25.32 | 312,016 | -0.01(-0.04%) |
Jan 10, 2024 | 25.07 | 25.33 | 24.88 | 25.33 | 145,872 | +0.12(+0.48%) |
Jan 09, 2024 | 25.97 | 26.25 | 25.15 | 25.21 | 75,480 | -1.12(-4.25%) |
Jan 08, 2024 | 25.76 | 26.40 | 25.74 | 26.33 | 112,185 | +0.62(+2.41%) |
Jan 05, 2024 | 25.25 | 25.98 | 25.25 | 25.71 | 122,312 | +0.29(+1.14%) |
Jan 04, 2024 | 25.38 | 25.78 | 25.24 | 25.42 | 122,175 | -0.06(-0.24%) |
Jan 03, 2024 | 25.92 | 26.00 | 25.45 | 25.48 | 107,901 | -0.59(-2.26%) |