Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.40 | 33.76 | 31.90 | 33.64 | 1,420,184 | +1.39(+4.31%) |
May 23, 2024 | 33.59 | 33.99 | 31.62 | 32.25 | 3,784,925 | -2.30(-6.66%) |
May 22, 2024 | 33.66 | 35.15 | 33.65 | 34.55 | 1,807,285 | +0.66(+1.95%) |
May 21, 2024 | 33.70 | 34.22 | 33.70 | 33.89 | 1,210,280 | -0.03(-0.09%) |
May 20, 2024 | 33.75 | 34.30 | 33.05 | 33.92 | 997,996 | +0.08(+0.24%) |
May 17, 2024 | 33.88 | 34.19 | 33.56 | 33.84 | 1,379,258 | -0.16(-0.47%) |
May 16, 2024 | 33.60 | 34.18 | 33.33 | 34.00 | 1,390,129 | +0.40(+1.19%) |
May 15, 2024 | 34.57 | 35.06 | 33.47 | 33.60 | 1,919,951 | +0.19(+0.57%) |
May 14, 2024 | 31.81 | 33.53 | 31.81 | 33.41 | 2,434,206 | +2.06(+6.57%) |
May 13, 2024 | 31.67 | 32.12 | 31.28 | 31.35 | 1,025,323 | -0.11(-0.35%) |
May 10, 2024 | 32.78 | 33.19 | 31.36 | 31.46 | 1,857,647 | -0.90(-2.78%) |
May 09, 2024 | 30.25 | 32.44 | 30.07 | 32.36 | 2,131,231 | +2.23(+7.40%) |
May 08, 2024 | 29.74 | 30.24 | 29.65 | 30.13 | 921,250 | -0.01(-0.03%) |
May 07, 2024 | 30.75 | 30.95 | 30.06 | 30.14 | 1,432,799 | -0.38(-1.25%) |
May 06, 2024 | 30.16 | 30.66 | 29.55 | 30.52 | 2,105,270 | +0.50(+1.67%) |
May 03, 2024 | 29.33 | 31.03 | 29.16 | 30.02 | 3,032,781 | +1.29(+4.50%) |
May 02, 2024 | 28.12 | 28.95 | 27.72 | 28.73 | 1,841,459 | +0.94(+3.39%) |
May 01, 2024 | 27.51 | 28.27 | 27.42 | 27.78 | 1,335,072 | +0.24(+0.88%) |
Apr 30, 2024 | 28.16 | 28.27 | 27.52 | 27.54 | 1,537,422 | -0.80(-2.81%) |
Apr 29, 2024 | 28.41 | 28.70 | 28.17 | 28.34 | 1,228,718 | +0.24(+0.86%) |
Apr 26, 2024 | 28.53 | 28.72 | 28.07 | 28.09 | 1,398,358 | -0.25(-0.89%) |
Apr 25, 2024 | 28.18 | 28.70 | 28.07 | 28.35 | 1,170,776 | -0.43(-1.48%) |
Apr 24, 2024 | 28.12 | 28.77 | 27.71 | 28.77 | 1,842,531 | +0.84(+2.99%) |
Apr 23, 2024 | 27.26 | 28.94 | 27.26 | 27.94 | 3,063,881 | +1.27(+4.77%) |
Apr 22, 2024 | 26.40 | 26.92 | 26.13 | 26.67 | 1,253,869 | +0.31(+1.18%) |
Apr 19, 2024 | 26.22 | 26.75 | 26.13 | 26.36 | 776,185 | +0.07(+0.26%) |
Apr 18, 2024 | 26.59 | 26.65 | 25.95 | 26.29 | 1,296,449 | -0.30(-1.13%) |
Apr 17, 2024 | 26.37 | 26.89 | 25.85 | 26.59 | 1,696,347 | +0.37(+1.41%) |
Apr 16, 2024 | 26.12 | 26.62 | 25.70 | 26.22 | 1,610,164 | -0.07(-0.26%) |
Apr 15, 2024 | 26.92 | 27.38 | 25.97 | 26.29 | 1,874,160 | -0.47(-1.74%) |
Apr 12, 2024 | 28.13 | 28.48 | 26.66 | 26.75 | 1,606,356 | -1.25(-4.47%) |
Apr 11, 2024 | 28.07 | 28.25 | 27.53 | 28.01 | 1,090,037 | +0.37(+1.34%) |
Apr 10, 2024 | 28.36 | 28.50 | 27.59 | 27.64 | 2,036,458 | -1.84(-6.23%) |
Apr 09, 2024 | 28.85 | 29.50 | 28.62 | 29.47 | 1,334,665 | +0.98(+3.44%) |
Apr 08, 2024 | 28.51 | 28.83 | 28.33 | 28.49 | 735,876 | +0.08(+0.27%) |
Apr 05, 2024 | 28.18 | 28.68 | 27.94 | 28.42 | 725,440 | -0.06(-0.20%) |
Apr 04, 2024 | 28.52 | 28.99 | 28.22 | 28.47 | 805,972 | +0.32(+1.14%) |
Apr 03, 2024 | 28.32 | 28.40 | 27.74 | 28.15 | 910,682 | -0.19(-0.69%) |
Apr 02, 2024 | 28.29 | 28.53 | 27.95 | 28.35 | 974,640 | -0.42(-1.45%) |
Apr 01, 2024 | 29.33 | 29.69 | 28.73 | 28.76 | 1,105,179 | -0.45(-1.53%) |
Mar 28, 2024 | 28.21 | 29.25 | 29.05 | 29.21 | 1,586,283 | +1.05(+3.72%) |
Mar 27, 2024 | 27.60 | 28.41 | 27.46 | 28.16 | 1,615,758 | +1.06(+3.91%) |
Mar 26, 2024 | 27.39 | 27.46 | 27.00 | 27.10 | 1,073,606 | -0.02(-0.07%) |
Mar 25, 2024 | 27.63 | 27.93 | 26.96 | 27.12 | 887,788 | -0.32(-1.17%) |
Mar 22, 2024 | 27.29 | 27.65 | 26.72 | 27.44 | 1,354,932 | +0.35(+1.29%) |
Mar 21, 2024 | 26.50 | 27.34 | 26.38 | 27.09 | 1,752,150 | +0.78(+2.95%) |
Mar 20, 2024 | 26.39 | 26.74 | 26.12 | 26.32 | 1,865,054 | -0.16(-0.59%) |
Mar 19, 2024 | 26.46 | 26.61 | 26.06 | 26.47 | 1,404,523 | +0.25(+0.96%) |
Mar 18, 2024 | 27.19 | 27.28 | 26.14 | 26.22 | 2,255,071 | -0.88(-3.26%) |
Mar 15, 2024 | 27.68 | 28.02 | 26.69 | 27.10 | 1,885,676 | -0.68(-2.45%) |
Mar 14, 2024 | 28.03 | 28.05 | 27.25 | 27.78 | 1,811,287 | -0.37(-1.31%) |
Mar 13, 2024 | 27.96 | 28.67 | 27.88 | 28.15 | 1,094,742 | +0.20(+0.73%) |
Mar 12, 2024 | 28.16 | 28.45 | 27.75 | 27.95 | 859,502 | -0.44(-1.54%) |
Mar 11, 2024 | 28.65 | 28.97 | 28.17 | 28.39 | 1,003,055 | -0.12(-0.41%) |
Mar 08, 2024 | 28.36 | 28.69 | 28.06 | 28.50 | 1,241,517 | +0.49(+1.73%) |
Mar 07, 2024 | 28.50 | 28.70 | 27.79 | 28.02 | 1,184,420 | -0.26(-0.93%) |
Mar 06, 2024 | 28.35 | 28.75 | 28.04 | 28.28 | 1,359,109 | +0.62(+2.25%) |
Mar 05, 2024 | 27.70 | 28.40 | 27.46 | 27.66 | 866,018 | -0.16(-0.56%) |
Mar 04, 2024 | 27.57 | 27.92 | 27.07 | 27.81 | 959,743 | +0.28(+1.02%) |
Mar 01, 2024 | 26.69 | 27.70 | 26.38 | 27.53 | 1,283,747 | +0.85(+3.20%) |
Feb 29, 2024 | 26.38 | 27.40 | 26.27 | 26.68 | 1,128,918 | +0.52(+2.01%) |
Feb 28, 2024 | 26.07 | 26.64 | 25.93 | 26.15 | 918,966 | -0.36(-1.36%) |
Feb 27, 2024 | 25.85 | 26.56 | 25.66 | 26.51 | 919,819 | +0.85(+3.33%) |
Feb 26, 2024 | 26.22 | 26.22 | 25.51 | 25.66 | 1,470,323 | -0.66(-2.51%) |
Feb 23, 2024 | 26.22 | 26.49 | 26.09 | 26.32 | 1,031,813 | +0.01(+0.04%) |
Feb 22, 2024 | 27.14 | 27.15 | 26.12 | 26.31 | 1,907,041 | -0.68(-2.52%) |
Feb 21, 2024 | 27.40 | 27.64 | 26.87 | 26.99 | 1,016,363 | -0.56(-2.04%) |
Feb 20, 2024 | 27.58 | 27.96 | 27.23 | 27.55 | 1,070,996 | -0.17(-0.63%) |
Feb 16, 2024 | 27.68 | 28.00 | 27.46 | 27.73 | 1,105,523 | -0.34(-1.21%) |
Feb 15, 2024 | 27.87 | 28.89 | 27.87 | 28.07 | 1,029,623 | +0.59(+2.16%) |
Feb 14, 2024 | 27.47 | 27.64 | 27.10 | 27.47 | 1,209,221 | +0.31(+1.14%) |
Feb 13, 2024 | 27.82 | 27.82 | 26.78 | 27.16 | 1,616,711 | -1.23(-4.34%) |
Feb 12, 2024 | 27.51 | 28.47 | 27.41 | 28.40 | 1,086,108 | +1.12(+4.09%) |
Feb 09, 2024 | 27.36 | 27.57 | 26.84 | 27.28 | 1,322,072 | +0.01(+0.04%) |
Feb 08, 2024 | 27.42 | 27.53 | 26.86 | 27.27 | 973,742 | -0.23(-0.85%) |
Feb 07, 2024 | 27.64 | 27.89 | 26.87 | 27.50 | 1,104,242 | +0.16(+0.57%) |
Feb 06, 2024 | 27.07 | 27.49 | 26.90 | 27.35 | 1,220,772 | +0.22(+0.82%) |
Feb 05, 2024 | 28.26 | 28.33 | 26.85 | 27.12 | 1,876,128 | -1.45(-5.06%) |
Feb 02, 2024 | 29.42 | 29.42 | 28.37 | 28.57 | 1,943,361 | -1.10(-3.72%) |
Feb 01, 2024 | 28.69 | 29.76 | 28.52 | 29.67 | 2,168,950 | +1.53(+5.43%) |
Jan 31, 2024 | 28.43 | 29.26 | 28.02 | 28.15 | 1,715,134 | -0.18(-0.63%) |
Jan 30, 2024 | 28.26 | 28.77 | 28.04 | 28.33 | 1,257,716 | -0.02(-0.07%) |
Jan 29, 2024 | 27.34 | 28.44 | 27.01 | 28.34 | 1,593,333 | +1.18(+4.34%) |
Jan 26, 2024 | 28.05 | 28.08 | 26.95 | 27.17 | 2,150,782 | -0.37(-1.34%) |
Jan 25, 2024 | 26.67 | 28.21 | 26.59 | 27.53 | 4,113,584 | +2.24(+8.87%) |
Jan 24, 2024 | 26.61 | 26.86 | 25.20 | 25.29 | 1,710,120 | -0.97(-3.70%) |
Jan 23, 2024 | 25.79 | 26.34 | 25.26 | 26.26 | 1,514,154 | +0.83(+3.26%) |
Jan 22, 2024 | 24.76 | 25.92 | 24.68 | 25.43 | 1,398,747 | +0.83(+3.37%) |
Jan 19, 2024 | 25.26 | 25.26 | 24.04 | 24.60 | 1,725,901 | -0.50(-1.99%) |
Jan 18, 2024 | 25.26 | 25.44 | 24.60 | 25.10 | 1,779,847 | -0.08(-0.30%) |
Jan 17, 2024 | 25.93 | 26.02 | 25.06 | 25.18 | 1,615,912 | -1.07(-4.06%) |
Jan 16, 2024 | 27.16 | 27.16 | 26.04 | 26.24 | 2,756,051 | -0.99(-3.64%) |
Jan 12, 2024 | 27.44 | 27.86 | 27.10 | 27.23 | 1,129,828 | +0.02(+0.07%) |
Jan 11, 2024 | 27.82 | 28.00 | 26.47 | 27.21 | 2,026,764 | -0.61(-2.20%) |
Jan 10, 2024 | 28.21 | 28.24 | 27.49 | 27.83 | 1,934,737 | -0.54(-1.90%) |
Jan 09, 2024 | 28.40 | 28.74 | 27.96 | 28.36 | 999,739 | -0.50(-1.73%) |
Jan 08, 2024 | 28.02 | 29.07 | 27.81 | 28.86 | 1,502,238 | +0.96(+3.45%) |
Jan 05, 2024 | 27.55 | 28.55 | 27.16 | 27.90 | 1,074,846 | +0.25(+0.92%) |
Jan 04, 2024 | 28.24 | 28.51 | 27.64 | 27.65 | 1,084,199 | -0.63(-2.23%) |
Jan 03, 2024 | 28.55 | 28.76 | 27.67 | 28.28 | 1,199,682 | -0.83(-2.85%) |
Jan 02, 2024 | 28.66 | 29.64 | 28.31 | 29.11 | 1,646,583 | +0.43(+1.51%) |
Dec 29, 2023 | 28.83 | 29.29 | 28.58 | 28.67 | 1,013,739 | -0.28(-0.98%) |
Dec 28, 2023 | 28.43 | 28.97 | 28.43 | 28.96 | 948,750 | +0.17(+0.59%) |
Dec 27, 2023 | 28.94 | 28.99 | 28.40 | 28.79 | 1,001,441 | -0.07(-0.23%) |
Dec 26, 2023 | 28.65 | 29.17 | 28.58 | 28.85 | 647,026 | +0.24(+0.82%) |
Dec 22, 2023 | 28.96 | 29.54 | 28.24 | 28.62 | 824,518 | -0.22(-0.75%) |
Dec 21, 2023 | 28.41 | 28.85 | 27.95 | 28.83 | 1,046,954 | +0.80(+2.86%) |
Dec 20, 2023 | 28.68 | 29.17 | 28.00 | 28.03 | 1,741,531 | -0.79(-2.75%) |
Dec 19, 2023 | 28.32 | 28.99 | 28.16 | 28.83 | 1,115,028 | +0.76(+2.72%) |
Dec 18, 2023 | 28.48 | 28.81 | 27.93 | 28.06 | 1,059,279 | -0.38(-1.33%) |
Dec 15, 2023 | 28.99 | 29.24 | 28.22 | 28.44 | 2,323,821 | -0.38(-1.31%) |
Dec 14, 2023 | 27.96 | 29.51 | 27.84 | 28.82 | 4,104,849 | +1.62(+5.96%) |
Dec 13, 2023 | 24.99 | 27.26 | 24.66 | 27.19 | 1,700,368 | +2.23(+8.95%) |
Dec 12, 2023 | 25.03 | 25.21 | 24.15 | 24.96 | 1,484,666 | -0.32(-1.27%) |
Dec 11, 2023 | 24.51 | 25.50 | 24.23 | 25.28 | 1,579,109 | +0.77(+3.16%) |
Dec 08, 2023 | 24.66 | 24.84 | 24.03 | 24.51 | 1,288,230 | -0.10(-0.42%) |
Dec 07, 2023 | 25.02 | 25.76 | 24.51 | 24.61 | 1,897,373 | -0.43(-1.73%) |
Dec 06, 2023 | 23.71 | 25.08 | 23.71 | 25.04 | 1,998,339 | +1.48(+6.28%) |
Dec 05, 2023 | 22.87 | 23.62 | 22.73 | 23.56 | 1,792,995 | +0.74(+3.22%) |
Dec 04, 2023 | 23.57 | 24.14 | 22.75 | 22.83 | 2,393,047 | -1.13(-4.72%) |
Dec 01, 2023 | 22.06 | 23.98 | 21.94 | 23.96 | 2,249,522 | +1.76(+7.94%) |
Nov 30, 2023 | 22.10 | 22.36 | 21.58 | 22.20 | 1,655,523 | +0.16(+0.73%) |
Nov 29, 2023 | 21.71 | 22.39 | 21.56 | 22.04 | 2,066,296 | +0.37(+1.70%) |
Nov 28, 2023 | 21.97 | 22.36 | 21.60 | 21.67 | 3,478,073 | -0.21(-0.95%) |
Nov 27, 2023 | 22.25 | 22.25 | 21.56 | 21.88 | 1,386,664 | -0.29(-1.32%) |
Nov 24, 2023 | 22.32 | 22.36 | 22.02 | 22.17 | 582,827 | -0.13(-0.59%) |
Nov 22, 2023 | 22.56 | 22.78 | 22.22 | 22.30 | 1,376,700 | -0.02(-0.08%) |
Nov 21, 2023 | 22.14 | 22.50 | 21.72 | 22.32 | 1,214,487 | +0.05(+0.21%) |
Nov 20, 2023 | 21.71 | 22.42 | 21.39 | 22.27 | 1,175,820 | +0.34(+1.55%) |
Nov 17, 2023 | 22.06 | 22.16 | 21.16 | 21.93 | 1,818,353 | +0.16(+0.74%) |
Nov 16, 2023 | 22.32 | 22.52 | 21.38 | 21.77 | 2,059,489 | -0.55(-2.45%) |
Nov 15, 2023 | 23.03 | 23.37 | 22.20 | 22.32 | 2,449,233 | -0.67(-2.91%) |
Nov 14, 2023 | 22.20 | 23.31 | 21.51 | 22.99 | 2,668,922 | +1.56(+7.26%) |
Nov 13, 2023 | 21.88 | 22.07 | 21.06 | 21.43 | 2,817,672 | -0.83(-3.73%) |
Nov 10, 2023 | 22.73 | 22.87 | 21.54 | 22.26 | 2,465,433 | -0.36(-1.58%) |
Nov 09, 2023 | 24.45 | 24.58 | 22.37 | 22.62 | 6,013,036 | -2.89(-11.35%) |
Nov 08, 2023 | 25.53 | 25.93 | 24.93 | 25.52 | 2,001,114 | -0.51(-1.96%) |
Nov 07, 2023 | 25.99 | 26.61 | 25.07 | 26.02 | 3,224,687 | +1.27(+5.14%) |
Nov 06, 2023 | 26.28 | 26.30 | 24.59 | 24.75 | 2,244,494 | -1.33(-5.10%) |
Nov 03, 2023 | 27.25 | 27.42 | 25.95 | 26.08 | 2,653,221 | -0.51(-1.92%) |
Nov 02, 2023 | 25.27 | 26.68 | 25.05 | 26.59 | 2,682,834 | +1.70(+6.84%) |