Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 31.35 | 1,540 | +0.25(+0.80%) | |||
May 29, 2024 | 31.78 | 32.55 | 31.10 | 31.10 | 10,675 | -1.95(-5.90%) |
May 28, 2024 | 33.37 | 33.47 | 33.05 | 33.05 | 732 | -0.95(-2.79%) |
May 24, 2024 | 33.50 | 34.00 | 32.56 | 34.00 | 1,384 | +0.00(+0.00%) |
May 23, 2024 | 35.00 | 35.00 | 33.85 | 34.00 | 1,499 | +0.25(+0.74%) |
May 22, 2024 | 33.30 | 34.70 | 33.30 | 33.75 | 12,173 | -0.75(-2.17%) |
May 21, 2024 | 33.78 | 34.50 | 33.78 | 34.50 | 207,314 | +0.29(+0.85%) |
May 20, 2024 | 34.15 | 34.21 | 34.05 | 34.21 | 49,483 | +0.41(+1.20%) |
May 17, 2024 | 34.49 | 34.49 | 33.80 | 33.80 | 369,315 | -0.02(-0.04%) |
May 16, 2024 | 33.80 | 33.82 | 32.99 | 33.82 | 831 | +0.62(+1.87%) |
May 15, 2024 | 33.70 | 33.70 | 32.75 | 33.20 | 10,978 | +0.27(+0.82%) |
May 14, 2024 | 34.29 | 34.29 | 32.65 | 32.93 | 11,013 | -2.07(-5.91%) |
May 13, 2024 | 35.70 | 35.70 | 35.00 | 35.00 | 523 | +0.15(+0.43%) |
May 10, 2024 | 35.22 | 35.22 | 34.85 | 34.85 | 5,056 | +1.46(+4.37%) |
May 09, 2024 | 33.40 | 34.16 | 33.39 | 33.39 | 3,830 | +0.68(+2.08%) |
May 07, 2024 | 32.71 | 4,948 | -1.04(-3.08%) | |||
May 06, 2024 | 34.10 | 34.70 | 33.75 | 33.75 | 7,679 | +0.13(+0.40%) |
May 03, 2024 | 34.65 | 34.65 | 33.00 | 33.62 | 1,988 | -1.32(-3.79%) |
May 02, 2024 | 33.35 | 34.94 | 33.00 | 34.94 | 8,050 | +1.58(+4.74%) |
May 01, 2024 | 32.01 | 33.36 | 32.01 | 33.36 | 1,211 | -0.59(-1.74%) |
Apr 30, 2024 | 34.49 | 34.49 | 32.77 | 33.95 | 18,089 | -0.55(-1.59%) |
Apr 29, 2024 | 34.80 | 34.80 | 33.58 | 34.50 | 5,353 | +1.35(+4.06%) |
Apr 26, 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 81,108 | +1.15(+3.61%) |
Apr 25, 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 13,521 | +5.00(+18.52%) |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1,059 | +0.30(+1.12%) |
Apr 23, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 3,465 | -0.12(-0.44%) |
Apr 22, 2024 | 26.82 | 26.82 | 25.57 | 26.82 | 3,261 | -0.48(-1.76%) |
Apr 18, 2024 | 27.30 | 2,235 | +0.61(+2.29%) | |||
Apr 17, 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 1,917 | +1.02(+3.97%) |
Apr 16, 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 4,541 | -1.77(-6.45%) |
Apr 12, 2024 | 27.44 | 135 | +0.44(+1.63%) | |||
Apr 11, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 784 | -0.94(-3.35%) |
Apr 09, 2024 | 27.94 | 10,000 | -0.00(-0.02%) | |||
Apr 08, 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 9,045 | +1.43(+5.39%) |
Apr 05, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 9,646 | -0.55(-2.03%) |
Apr 04, 2024 | 26.76 | 27.19 | 26.44 | 27.06 | 2,579 | +1.10(+4.24%) |
Apr 03, 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 1,593 | -0.12(-0.46%) |
Apr 02, 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 5,904 | +1.31(+5.29%) |
Apr 01, 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 8,368 | +0.66(+2.75%) |
Mar 28, 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 1,694 | +0.21(+0.86%) |
Mar 26, 2024 | 23.90 | 39 | -0.49(-1.99%) | |||
Mar 25, 2024 | 24.39 | 25.10 | 24.00 | 24.39 | 1,079 | +1.50(+6.53%) |
Mar 20, 2024 | 22.89 | 13 | +0.11(+0.48%) | |||
Mar 19, 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 6,262 | -1.52(-6.26%) |
Mar 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 10,177 | +1.00(+4.29%) |
Mar 14, 2024 | 23.30 | 0 | -1.70(-6.80%) | |||
Mar 13, 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 1,400 | +1.50(+6.38%) |
Mar 11, 2024 | 23.50 | 2,286 | +0.06(+0.26%) | |||
Mar 08, 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 665 | -0.06(-0.26%) |
Mar 07, 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 6,416 | +1.03(+4.58%) |
Mar 06, 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 400 | +0.97(+4.51%) |
Mar 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -1.17(-5.16%) |
Mar 01, 2024 | 22.67 | 35 | +1.27(+5.93%) | |||
Feb 29, 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 4,645 | -0.35(-1.60%) |
Feb 28, 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 1,045 | -0.25(-1.14%) |
Feb 27, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 6,066 | -0.42(-1.87%) |
Feb 26, 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 1,001 | +0.10(+0.45%) |
Feb 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 8,299 | +0.04(+0.18%) |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 315 | +0.28(+1.27%) |
Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 241 | -0.18(-0.82%) |
Feb 15, 2024 | 22.18 | 26 | +0.73(+3.41%) | |||
Feb 14, 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 351 | -0.11(-0.51%) |
Feb 12, 2024 | 21.56 | 20 | -0.31(-1.42%) | |||
Feb 09, 2024 | 22.05 | 22.05 | 21.57 | 21.87 | 7,843 | -0.37(-1.66%) |
Feb 08, 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 1,453 | -0.42(-1.85%) |
Feb 07, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 110 | -0.96(-4.06%) |
Feb 06, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 500 | +0.52(+2.25%) |
Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.57(-2.41%) |
Feb 02, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 291 | -0.92(-3.74%) |
Jan 31, 2024 | 24.59 | 853 | +0.59(+2.46%) | |||
Jan 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 239 | +0.58(+2.48%) |
Jan 29, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 1,032 | -0.58(-2.42%) |
Jan 24, 2024 | 24.00 | 5,187 | +0.86(+3.72%) | |||
Jan 23, 2024 | 22.64 | 23.36 | 22.64 | 23.14 | 1,032 | +0.32(+1.40%) |
Jan 22, 2024 | 22.01 | 22.82 | 22.01 | 22.82 | 1,850 | -0.10(-0.44%) |
Jan 19, 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 1,130 | +0.74(+3.34%) |
Jan 17, 2024 | 22.18 | 1,661 | -1.07(-4.60%) | |||
Jan 16, 2024 | 23.02 | 23.25 | 23.02 | 23.25 | 1,265 | -0.87(-3.61%) |
Jan 12, 2024 | 23.35 | 24.12 | 23.35 | 24.12 | 4,104 | +0.78(+3.35%) |
Jan 11, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 696 | +0.38(+1.65%) |
Jan 10, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 5,072 | -1.13(-4.70%) |
Jan 08, 2024 | 24.09 | 91 | +0.21(+0.88%) | |||
Jan 05, 2024 | 23.88 | 24.12 | 23.88 | 23.88 | 3,042 | -0.32(-1.33%) |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 1,200 | +0.30(+1.24%) |
Jan 03, 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 1,526 | -1.11(-4.42%) |
Jan 02, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 106 | -0.01(-0.02%) |
Dec 29, 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 936 | -0.38(-1.51%) |
Dec 28, 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 908 | +0.04(+0.18%) |
Dec 27, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 380 | +1.11(+4.56%) |
Dec 26, 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 696 | -0.01(-0.06%) |
Dec 22, 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 1,744 | +0.51(+2.16%) |
Dec 20, 2023 | 23.75 | 50 | +0.09(+0.38%) | |||
Dec 19, 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 1,758 | +0.68(+2.94%) |
Dec 18, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 290 | +0.43(+1.88%) |
Dec 14, 2023 | 22.56 | 5,660 | +1.56(+7.43%) | |||
Dec 13, 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 3,759 | -2.18(-9.40%) |
Dec 11, 2023 | 23.18 | 3 | +0.38(+1.69%) | |||
Dec 08, 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 1,257 | -5.12(-18.36%) |
Dec 04, 2023 | 27.92 | 82 | +0.92(+3.41%) | |||
Nov 30, 2023 | 27.00 | 52 | -0.05(-0.17%) | |||
Nov 27, 2023 | 27.05 | 28 | -0.95(-3.41%) | |||
Nov 20, 2023 | 28.00 | 0 | +1.10(+4.09%) | |||
Nov 17, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 2,282 | -0.78(-2.82%) |
Nov 15, 2023 | 27.68 | 436 | +1.00(+3.75%) | |||
Nov 14, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 4,522 | +2.28(+9.36%) |
Nov 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 356 | -1.39(-5.40%) |
Nov 08, 2023 | 25.79 | 100 | -0.11(-0.43%) | |||
Nov 02, 2023 | 25.90 | 3,063 | +1.13(+4.56%) | |||
Oct 31, 2023 | 24.77 | 3,319 | +0.04(+0.16%) | |||
Oct 27, 2023 | 24.73 | 0 | -0.81(-3.17%) | |||
Oct 20, 2023 | 25.54 | 955 | -0.88(-3.33%) | |||
Oct 19, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 2,721 | -0.95(-3.47%) |
Oct 17, 2023 | 27.37 | 2,008 | -0.13(-0.47%) | |||
Oct 16, 2023 | 27.73 | 27.73 | 27.50 | 27.50 | 7,838 | -0.23(-0.83%) |
Oct 11, 2023 | 27.73 | 75 | -0.32(-1.13%) | |||
Oct 10, 2023 | 28.15 | 28.15 | 27.66 | 28.05 | 1,958 | +1.46(+5.48%) |
Oct 09, 2023 | 26.21 | 26.59 | 26.21 | 26.59 | 732 | +0.52(+1.99%) |
Oct 06, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 727 | -1.76(-6.32%) |
Sep 28, 2023 | 27.83 | 107 | +1.16(+4.37%) | |||
Sep 27, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 1,046 | -0.38(-1.39%) |
Sep 26, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 324 | -0.88(-3.15%) |
Sep 18, 2023 | 27.92 | 0 | -1.21(-4.15%) | |||
Sep 15, 2023 | 28.15 | 29.13 | 28.15 | 29.13 | 1,441 | +1.18(+4.22%) |
Sep 14, 2023 | 28.00 | 28.18 | 27.69 | 27.95 | 3,111 | +1.81(+6.94%) |
Sep 13, 2023 | 26.14 | 26.28 | 26.14 | 26.14 | 151,427 | +0.59(+2.30%) |
Sep 12, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 550 | +0.01(+0.04%) |
Sep 11, 2023 | 25.92 | 26.06 | 25.54 | 25.54 | 23,938 | +0.53(+2.12%) |
Sep 08, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 201 | -0.38(-1.50%) |
Sep 07, 2023 | 25.39 | 25.50 | 25.39 | 25.39 | 2,370 | -1.61(-5.95%) |
Sep 05, 2023 | 27.00 | 307 | +0.05(+0.18%) | |||
Sep 01, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 34,000 | +0.69(+2.64%) |
Aug 29, 2023 | 26.25 | 25 | +0.61(+2.37%) | |||
Aug 25, 2023 | 25.64 | 0 | -0.40(-1.55%) | |||
Aug 24, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 114 | -0.05(-0.20%) |
Aug 23, 2023 | 25.48 | 26.73 | 25.48 | 26.10 | 4,496 | +0.60(+2.35%) |
Aug 22, 2023 | 25.50 | 25.50 | 25.44 | 25.50 | 5,868 | +0.52(+2.08%) |
Aug 21, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 30,109 | -0.12(-0.50%) |
Aug 18, 2023 | 25.00 | 25.11 | 25.00 | 25.11 | 3,572 | -0.47(-1.86%) |
Aug 17, 2023 | 26.08 | 26.08 | 25.56 | 25.58 | 16,960 | +0.04(+0.18%) |
Aug 16, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 4,449 | -0.96(-3.64%) |
Aug 14, 2023 | 26.50 | 1,074 | -0.55(-2.03%) | |||
Aug 11, 2023 | 27.39 | 27.39 | 27.05 | 27.05 | 1,432 | -0.68(-2.45%) |
Aug 10, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 605 | -0.26(-0.93%) |
Aug 07, 2023 | 27.99 | 244 | -0.50(-1.76%) | |||
Aug 04, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 137 | +0.30(+1.06%) |
Aug 03, 2023 | 28.21 | 28.21 | 28.19 | 28.19 | 614 | -1.76(-5.88%) |
Aug 01, 2023 | 29.95 | 36 | -0.05(-0.17%) | |||
Jul 31, 2023 | 30.75 | 30.75 | 30.00 | 30.00 | 689 | +0.31(+1.04%) |
Jul 28, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 236 | -0.98(-3.20%) |
Jul 27, 2023 | 32.10 | 32.10 | 30.67 | 30.67 | 692 | -1.69(-5.23%) |
Jul 26, 2023 | 31.60 | 32.36 | 31.57 | 32.36 | 4,374 | -0.62(-1.88%) |
Jul 25, 2023 | 30.97 | 32.98 | 30.97 | 32.98 | 3,183 | +2.23(+7.25%) |
Jul 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 187 | +0.00(+0.00%) |
Jul 20, 2023 | 30.75 | 22 | +0.95(+3.19%) | |||
Jul 19, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 1,051 | -0.76(-2.49%) |
Jul 17, 2023 | 30.56 | 23 | -0.98(-3.11%) | |||
Jul 13, 2023 | 31.54 | 14 | +0.84(+2.74%) | |||
Jul 12, 2023 | 29.81 | 31.03 | 29.81 | 30.70 | 1,151 | +1.57(+5.39%) |
Jul 11, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 150 | +0.86(+3.04%) |
Jul 10, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 286 | -0.19(-0.67%) |
Jul 07, 2023 | 27.93 | 28.46 | 27.93 | 28.46 | 9,133 | +1.37(+5.06%) |
Jul 06, 2023 | 28.10 | 28.10 | 27.09 | 27.09 | 1,136 | -2.86(-9.55%) |
Jul 03, 2023 | 29.95 | 581 | +1.76(+6.24%) | |||
Jun 30, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 245 | +0.03(+0.10%) |
Jun 29, 2023 | 28.53 | 28.53 | 28.16 | 28.16 | 1,590 | -1.12(-3.82%) |
Jun 26, 2023 | 29.28 | 5,122 | +0.14(+0.48%) | |||
Jun 23, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 200 | -0.58(-1.95%) |
Jun 22, 2023 | 29.54 | 29.72 | 29.54 | 29.72 | 798 | +0.33(+1.12%) |
Jun 21, 2023 | 30.00 | 30.00 | 29.39 | 29.39 | 1,500 | -0.85(-2.81%) |
Jun 20, 2023 | 31.19 | 31.19 | 30.05 | 30.24 | 3,298 | -2.86(-8.64%) |
Jun 16, 2023 | 32.30 | 33.10 | 32.30 | 33.10 | 1,358 | +0.22(+0.67%) |