Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.05 | 0 | -1.33(-4.11%) | |||
May 21, 2024 | 32.18 | 32.66 | 32.18 | 32.38 | 2,300 | +1.42(+4.59%) |
May 20, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 988 | +0.00(+0.00%) |
May 16, 2024 | 30.96 | 0 | -1.04(-3.25%) | |||
May 15, 2024 | 32.00 | 32.00 | 31.73 | 32.00 | 1,733 | +0.62(+1.98%) |
May 14, 2024 | 31.39 | 31.39 | 31.38 | 31.38 | 3,085 | +0.83(+2.72%) |
May 10, 2024 | 30.55 | 33,270 | +0.07(+0.24%) | |||
May 09, 2024 | 29.00 | 31.40 | 29.00 | 30.48 | 2,851 | +1.55(+5.36%) |
May 07, 2024 | 28.93 | 200 | +0.08(+0.27%) | |||
May 06, 2024 | 29.34 | 29.34 | 28.85 | 28.85 | 646 | -0.22(-0.76%) |
May 03, 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 1,301 | +0.33(+1.15%) |
May 02, 2024 | 28.33 | 28.77 | 28.22 | 28.74 | 7,165 | +0.10(+0.35%) |
May 01, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | -0.52(-1.77%) |
Apr 30, 2024 | 29.16 | 29.26 | 29.16 | 29.16 | 269 | -0.09(-0.32%) |
Apr 26, 2024 | 29.25 | 36 | -0.18(-0.63%) | |||
Apr 24, 2024 | 29.43 | 50 | +1.29(+4.60%) | |||
Apr 23, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 159 | -1.84(-6.14%) |
Apr 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | +0.30(+1.01%) |
Apr 19, 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 600 | -0.92(-3.01%) |
Apr 17, 2024 | 30.60 | 0 | +0.13(+0.43%) | |||
Apr 16, 2024 | 30.23 | 30.65 | 30.23 | 30.47 | 525 | -0.34(-1.10%) |
Apr 15, 2024 | 31.05 | 31.30 | 30.81 | 30.81 | 2,297 | -0.24(-0.77%) |
Apr 12, 2024 | 32.22 | 32.22 | 30.94 | 31.05 | 52,551 | -1.17(-3.63%) |
Apr 11, 2024 | 31.73 | 32.22 | 31.66 | 32.22 | 19,700 | +0.12(+0.37%) |
Apr 10, 2024 | 32.29 | 32.33 | 31.81 | 32.10 | 89,729 | -0.74(-2.25%) |
Apr 08, 2024 | 32.84 | 50 | +1.14(+3.59%) | |||
Apr 05, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 481 | +0.49(+1.58%) |
Apr 04, 2024 | 33.01 | 33.01 | 31.21 | 31.21 | 4,556 | -1.77(-5.37%) |
Apr 01, 2024 | 32.98 | 0 | +0.00(+0.00%) | |||
Mar 28, 2024 | 32.78 | 32.98 | 32.78 | 32.98 | 2,035 | +0.75(+2.31%) |
Mar 27, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 204 | +0.55(+1.75%) |
Mar 26, 2024 | 31.63 | 31.82 | 31.63 | 31.68 | 2,350 | -0.14(-0.44%) |
Mar 25, 2024 | 31.83 | 31.83 | 31.82 | 31.82 | 318 | +0.21(+0.66%) |
Mar 20, 2024 | 31.61 | 70 | +0.90(+2.93%) | |||
Mar 19, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | +0.07(+0.23%) |
Mar 18, 2024 | 30.50 | 30.64 | 30.47 | 30.64 | 300 | +0.28(+0.92%) |
Mar 15, 2024 | 30.73 | 30.73 | 30.36 | 30.36 | 35,027 | +0.78(+2.64%) |
Mar 14, 2024 | 29.54 | 29.59 | 29.54 | 29.58 | 16,074 | -0.83(-2.73%) |
Mar 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 55,089 | +0.68(+2.27%) |
Mar 12, 2024 | 29.73 | 29.73 | 29.21 | 29.73 | 2,729 | -1.01(-3.27%) |
Mar 08, 2024 | 30.74 | 20,678 | -0.31(-1.00%) | |||
Mar 07, 2024 | 30.02 | 31.12 | 30.00 | 31.05 | 10,130 | +2.00(+6.88%) |
Mar 05, 2024 | 29.05 | 712 | -0.20(-0.68%) | |||
Mar 04, 2024 | 29.25 | 31.00 | 29.25 | 29.25 | 3,201 | -0.67(-2.24%) |
Mar 01, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 2,458 | +0.16(+0.54%) |
Feb 29, 2024 | 29.95 | 30.10 | 29.76 | 29.76 | 8,102 | -1.23(-3.97%) |
Feb 28, 2024 | 31.42 | 31.70 | 30.99 | 30.99 | 29,937 | -0.92(-2.88%) |
Feb 27, 2024 | 31.63 | 31.91 | 31.63 | 31.91 | 12,171 | +1.67(+5.53%) |
Feb 26, 2024 | 30.40 | 30.41 | 30.23 | 30.24 | 8,017 | -0.39(-1.29%) |
Feb 23, 2024 | 30.70 | 30.70 | 30.63 | 30.63 | 21,856 | +0.03(+0.11%) |
Feb 22, 2024 | 30.53 | 30.60 | 30.53 | 30.60 | 20,843 | +0.44(+1.48%) |
Feb 16, 2024 | 30.15 | 8,871 | +1.98(+7.04%) | |||
Feb 14, 2024 | 28.17 | 3,341 | +0.17(+0.61%) | |||
Feb 13, 2024 | 27.90 | 28.00 | 27.90 | 28.00 | 10,440 | -0.20(-0.71%) |
Feb 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 8,671 | -0.61(-2.12%) |
Feb 09, 2024 | 27.90 | 28.81 | 27.90 | 28.81 | 1,208 | +0.14(+0.49%) |
Feb 08, 2024 | 28.67 | 28.70 | 28.63 | 28.67 | 5,764 | -0.94(-3.17%) |
Feb 06, 2024 | 29.61 | 7,499 | -1.12(-3.65%) | |||
Feb 02, 2024 | 30.73 | 6,295 | -0.96(-3.04%) | |||
Feb 01, 2024 | 31.80 | 31.92 | 31.58 | 31.69 | 10,491 | -0.27(-0.83%) |
Jan 29, 2024 | 31.96 | 1,630 | -0.29(-0.90%) | |||
Jan 25, 2024 | 32.25 | 4,909 | -0.68(-2.06%) | |||
Jan 22, 2024 | 32.93 | 23,590 | -0.04(-0.11%) | |||
Jan 19, 2024 | 32.61 | 32.96 | 32.61 | 32.96 | 8,349 | +0.22(+0.67%) |
Jan 18, 2024 | 33.12 | 33.12 | 32.75 | 32.75 | 5,434 | -0.70(-2.10%) |
Jan 16, 2024 | 33.45 | 6,510 | -1.12(-3.24%) | |||
Jan 12, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 21,532 | -0.33(-0.94%) |
Jan 11, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 6,032 | -0.32(-0.91%) |
Jan 10, 2024 | 34.95 | 35.22 | 34.95 | 35.22 | 9,298 | -0.69(-1.91%) |
Jan 08, 2024 | 35.91 | 6,120 | -0.46(-1.27%) | |||
Jan 05, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 11,369 | -0.71(-1.91%) |
Jan 04, 2024 | 37.08 | 37.08 | 36.70 | 37.08 | 15,954 | +0.28(+0.76%) |
Jan 03, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 963 | -0.78(-2.07%) |
Jan 02, 2024 | 37.60 | 37.65 | 37.58 | 37.58 | 4,725 | +0.08(+0.21%) |
Dec 28, 2023 | 37.50 | 711 | -0.59(-1.56%) | |||
Dec 27, 2023 | 38.24 | 38.25 | 38.06 | 38.09 | 12,128 | +0.75(+2.01%) |
Dec 21, 2023 | 37.34 | 43 | +0.09(+0.23%) | |||
Dec 20, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 1,010 | +0.35(+0.95%) |
Dec 19, 2023 | 37.00 | 37.00 | 36.91 | 36.91 | 574 | -0.26(-0.69%) |
Dec 18, 2023 | 36.28 | 37.74 | 36.28 | 37.17 | 17,999 | +0.88(+2.41%) |
Dec 14, 2023 | 36.29 | 368 | +1.87(+5.43%) | |||
Dec 13, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 2,348 | +0.86(+2.56%) |
Dec 12, 2023 | 33.31 | 33.85 | 33.27 | 33.56 | 39,179 | +1.56(+4.89%) |
Dec 08, 2023 | 32.00 | 21,910 | +0.17(+0.54%) | |||
Dec 07, 2023 | 31.82 | 32.20 | 31.72 | 31.82 | 30,843 | -0.49(-1.50%) |
Dec 06, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 5,659 | -0.08(-0.26%) |
Dec 05, 2023 | 32.51 | 32.53 | 32.39 | 32.39 | 4,754 | -0.40(-1.21%) |
Dec 04, 2023 | 33.15 | 33.32 | 32.77 | 32.79 | 22,625 | -0.57(-1.71%) |
Dec 01, 2023 | 32.96 | 33.36 | 32.96 | 33.36 | 11,887 | +0.94(+2.90%) |
Nov 30, 2023 | 32.52 | 32.52 | 32.42 | 32.42 | 5,671 | +0.01(+0.03%) |
Nov 29, 2023 | 32.41 | 32.41 | 32.38 | 32.41 | 11,031 | +0.27(+0.84%) |
Nov 28, 2023 | 32.15 | 32.15 | 32.14 | 32.14 | 679 | +0.17(+0.53%) |
Nov 27, 2023 | 31.05 | 31.97 | 31.05 | 31.97 | 11,410 | +1.58(+5.19%) |
Nov 22, 2023 | 30.39 | 887 | -2.13(-6.54%) | |||
Nov 20, 2023 | 32.52 | 25,023 | +0.47(+1.47%) | |||
Nov 17, 2023 | 32.40 | 32.55 | 31.94 | 32.05 | 19,777 | -0.00(-0.01%) |
Nov 16, 2023 | 32.10 | 32.25 | 31.97 | 32.05 | 10,511 | -0.26(-0.82%) |
Nov 15, 2023 | 32.41 | 32.70 | 32.32 | 32.32 | 14,137 | +0.10(+0.30%) |
Nov 14, 2023 | 31.84 | 32.35 | 31.84 | 32.22 | 5,812 | +0.83(+2.64%) |
Nov 13, 2023 | 31.29 | 31.48 | 31.10 | 31.39 | 11,204 | +0.86(+2.82%) |
Nov 10, 2023 | 30.59 | 30.71 | 30.51 | 30.53 | 13,394 | -0.24(-0.77%) |
Nov 09, 2023 | 30.52 | 31.39 | 30.45 | 30.77 | 12,239 | +3.60(+13.24%) |
Nov 08, 2023 | 27.46 | 27.46 | 27.17 | 27.17 | 3,206 | -0.44(-1.59%) |
Nov 07, 2023 | 27.63 | 27.78 | 27.58 | 27.61 | 13,589 | -0.50(-1.77%) |
Nov 06, 2023 | 28.14 | 28.14 | 28.11 | 28.11 | 7,752 | -0.06(-0.20%) |
Nov 03, 2023 | 28.66 | 28.84 | 28.14 | 28.16 | 22,850 | -0.56(-1.94%) |
Nov 02, 2023 | 28.35 | 28.72 | 28.35 | 28.72 | 13,185 | +0.55(+1.95%) |
Oct 31, 2023 | 28.17 | 8,413 | +0.85(+3.13%) | |||
Oct 30, 2023 | 26.99 | 27.35 | 26.50 | 27.32 | 30,775 | +1.18(+4.50%) |
Oct 27, 2023 | 25.84 | 26.52 | 25.84 | 26.14 | 30,369 | +0.79(+3.13%) |
Oct 26, 2023 | 24.70 | 25.54 | 24.70 | 25.35 | 31,573 | +1.07(+4.40%) |
Oct 25, 2023 | 24.57 | 24.57 | 24.28 | 24.28 | 4,069 | -0.25(-1.02%) |
Oct 24, 2023 | 24.80 | 24.84 | 24.48 | 24.53 | 6,525 | -0.06(-0.26%) |
Oct 23, 2023 | 24.52 | 24.70 | 24.52 | 24.59 | 7,123 | +0.43(+1.80%) |
Oct 20, 2023 | 24.25 | 24.25 | 24.16 | 24.16 | 6,127 | -0.39(-1.59%) |
Oct 19, 2023 | 24.10 | 24.55 | 24.10 | 24.55 | 8,800 | +0.19(+0.78%) |
Oct 18, 2023 | 24.51 | 24.51 | 24.36 | 24.36 | 1,485 | -1.02(-4.03%) |
Oct 17, 2023 | 25.03 | 25.38 | 24.90 | 25.38 | 30,040 | +0.23(+0.93%) |
Oct 16, 2023 | 25.09 | 25.15 | 25.00 | 25.15 | 32,105 | +0.73(+2.99%) |
Oct 13, 2023 | 24.45 | 24.45 | 24.42 | 24.42 | 14,748 | -0.58(-2.32%) |
Oct 12, 2023 | 25.45 | 25.53 | 25.00 | 25.00 | 5,010 | -1.16(-4.43%) |
Oct 11, 2023 | 27.12 | 27.12 | 26.00 | 26.16 | 32,054 | -1.04(-3.82%) |
Oct 10, 2023 | 27.65 | 27.66 | 27.17 | 27.20 | 16,182 | +0.08(+0.29%) |
Oct 06, 2023 | 27.12 | 35 | +0.43(+1.61%) | |||
Oct 05, 2023 | 26.60 | 26.69 | 26.20 | 26.69 | 16,558 | +0.05(+0.19%) |
Oct 04, 2023 | 26.50 | 26.69 | 26.43 | 26.64 | 12,423 | +0.07(+0.26%) |
Oct 03, 2023 | 26.46 | 26.57 | 26.46 | 26.57 | 5,321 | -0.14(-0.52%) |
Oct 02, 2023 | 26.74 | 26.74 | 26.51 | 26.71 | 3,532 | -1.29(-4.61%) |
Sep 29, 2023 | 27.66 | 28.10 | 27.66 | 28.00 | 59,131 | +0.68(+2.49%) |
Sep 28, 2023 | 27.38 | 27.38 | 27.24 | 27.32 | 733 | +0.69(+2.59%) |
Sep 27, 2023 | 26.70 | 26.76 | 26.63 | 26.63 | 2,934 | -0.23(-0.86%) |
Sep 26, 2023 | 27.47 | 27.47 | 26.86 | 26.86 | 1,136 | -0.73(-2.64%) |
Sep 25, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 4,842 | -0.28(-1.01%) |
Sep 22, 2023 | 27.69 | 27.87 | 27.69 | 27.87 | 15,240 | +0.19(+0.69%) |
Sep 21, 2023 | 27.88 | 27.88 | 27.68 | 27.68 | 20,445 | -0.27(-0.97%) |
Sep 20, 2023 | 27.28 | 28.13 | 27.28 | 27.95 | 24,117 | +0.75(+2.76%) |
Sep 19, 2023 | 27.20 | 27.20 | 26.99 | 27.20 | 3,546 | +0.46(+1.71%) |
Sep 18, 2023 | 26.69 | 26.74 | 26.69 | 26.74 | 2,453 | +0.10(+0.38%) |
Sep 15, 2023 | 26.77 | 26.85 | 26.12 | 26.64 | 9,314 | -0.60(-2.20%) |
Sep 14, 2023 | 27.24 | 27.26 | 27.24 | 27.24 | 12,188 | +0.11(+0.41%) |
Sep 13, 2023 | 27.20 | 27.28 | 26.68 | 27.13 | 5,252 | -0.51(-1.84%) |
Sep 12, 2023 | 27.77 | 27.96 | 27.64 | 27.64 | 1,644 | -0.12(-0.42%) |
Sep 11, 2023 | 28.23 | 28.28 | 27.76 | 27.76 | 13,196 | -0.21(-0.76%) |
Sep 08, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 5,188 | +0.00(+0.00%) |
Sep 07, 2023 | 28.16 | 28.16 | 27.97 | 27.97 | 8,270 | -0.52(-1.83%) |
Sep 06, 2023 | 28.56 | 28.56 | 28.48 | 28.49 | 4,479 | -0.12(-0.42%) |
Sep 05, 2023 | 28.87 | 28.92 | 28.61 | 28.61 | 8,449 | -0.14(-0.50%) |
Sep 01, 2023 | 28.52 | 28.78 | 28.52 | 28.75 | 1,498 | +0.29(+1.03%) |
Aug 31, 2023 | 28.82 | 28.82 | 28.46 | 28.46 | 1,700 | -0.32(-1.11%) |
Aug 30, 2023 | 29.00 | 29.00 | 28.78 | 28.78 | 965 | -0.14(-0.48%) |
Aug 29, 2023 | 28.51 | 28.92 | 28.39 | 28.92 | 13,455 | +0.63(+2.23%) |
Aug 28, 2023 | 28.43 | 28.43 | 28.29 | 28.29 | 1,010 | +0.09(+0.32%) |
Aug 25, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 300 | -0.40(-1.40%) |
Aug 24, 2023 | 28.60 | 28.60 | 28.38 | 28.60 | 4,640 | -0.11(-0.38%) |
Aug 23, 2023 | 28.71 | 28.75 | 28.71 | 28.71 | 215 | -0.04(-0.14%) |
Aug 22, 2023 | 28.72 | 28.80 | 28.60 | 28.75 | 14,173 | +0.35(+1.23%) |
Aug 21, 2023 | 28.87 | 28.87 | 28.29 | 28.40 | 1,235 | -0.54(-1.87%) |
Aug 18, 2023 | 29.00 | 29.00 | 28.75 | 28.94 | 2,821 | -0.41(-1.39%) |
Aug 17, 2023 | 29.69 | 29.69 | 29.35 | 29.35 | 1,000 | -0.64(-2.13%) |
Aug 16, 2023 | 30.12 | 30.12 | 29.99 | 29.99 | 240 | -0.49(-1.61%) |
Aug 15, 2023 | 30.77 | 31.00 | 29.68 | 30.48 | 6,112 | -0.82(-2.62%) |
Aug 14, 2023 | 30.20 | 31.30 | 29.19 | 31.30 | 3,842 | +2.72(+9.52%) |
Aug 11, 2023 | 28.50 | 28.72 | 28.30 | 28.58 | 9,105 | -0.14(-0.49%) |
Aug 10, 2023 | 32.45 | 32.45 | 28.72 | 28.72 | 6,884 | -3.05(-9.61%) |
Aug 09, 2023 | 31.18 | 31.80 | 31.16 | 31.77 | 5,293 | +0.79(+2.56%) |
Aug 08, 2023 | 31.56 | 31.56 | 30.93 | 30.98 | 10,351 | -0.68(-2.16%) |
Aug 07, 2023 | 31.22 | 31.66 | 31.22 | 31.66 | 1,573 | -1.07(-3.26%) |
Aug 04, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 254 | +0.12(+0.38%) |
Aug 03, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 174 | -0.56(-1.69%) |
Aug 02, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 234 | -1.88(-5.38%) |
Aug 01, 2023 | 35.24 | 35.24 | 35.00 | 35.05 | 13,333 | -1.43(-3.92%) |
Jul 31, 2023 | 35.92 | 36.48 | 35.92 | 36.48 | 8,702 | +1.07(+3.02%) |
Jul 28, 2023 | 35.37 | 35.41 | 35.37 | 35.41 | 4,310 | +0.55(+1.58%) |
Jul 27, 2023 | 34.90 | 34.91 | 34.86 | 34.86 | 4,934 | -0.02(-0.07%) |
Jul 26, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 400 | +1.79(+5.42%) |
Jul 24, 2023 | 33.09 | 1,983 | -1.36(-3.95%) | |||
Jul 20, 2023 | 34.45 | 0 | -0.55(-1.57%) | |||
Jul 19, 2023 | 35.00 | 35.00 | 34.78 | 35.00 | 961 | +0.04(+0.11%) |
Jul 18, 2023 | 34.69 | 34.96 | 34.60 | 34.96 | 5,292 | +0.44(+1.29%) |
Jul 17, 2023 | 34.28 | 34.52 | 34.28 | 34.52 | 1,715 | +0.09(+0.25%) |
Jul 14, 2023 | 34.45 | 35.21 | 34.43 | 34.43 | 507 | -0.59(-1.68%) |
Jul 13, 2023 | 34.42 | 35.02 | 34.42 | 35.02 | 2,162 | +0.21(+0.59%) |
Jul 12, 2023 | 34.56 | 34.95 | 34.18 | 34.81 | 4,500 | +0.80(+2.34%) |
Jul 11, 2023 | 34.00 | 34.02 | 34.00 | 34.02 | 555 | +0.30(+0.89%) |
Jul 10, 2023 | 33.67 | 33.76 | 33.67 | 33.72 | 572 | +0.55(+1.67%) |
Jul 07, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 39,036 | +1.69(+5.36%) |
Jul 06, 2023 | 31.51 | 31.51 | 31.42 | 31.48 | 7,871 | -1.04(-3.20%) |
Jul 05, 2023 | 32.19 | 32.52 | 32.19 | 32.52 | 433 | +2.50(+8.33%) |
Jul 03, 2023 | 29.67 | 31.01 | 29.67 | 30.02 | 1,468 | -2.63(-8.06%) |
Jun 30, 2023 | 31.95 | 32.65 | 31.95 | 32.65 | 4,210 | +1.86(+6.05%) |
Jun 28, 2023 | 30.79 | 0 | -0.99(-3.12%) | |||
Jun 27, 2023 | 31.57 | 31.98 | 31.57 | 31.78 | 4,458 | -0.12(-0.38%) |
Jun 26, 2023 | 31.40 | 31.90 | 31.40 | 31.90 | 1,196 | +0.56(+1.79%) |
Jun 23, 2023 | 31.18 | 31.34 | 31.18 | 31.34 | 2,369 | -1.58(-4.80%) |
Jun 21, 2023 | 32.92 | 24 | +0.97(+3.04%) | |||
Jun 20, 2023 | 32.15 | 32.17 | 31.95 | 31.95 | 537 | -0.47(-1.45%) |
Jun 16, 2023 | 32.68 | 32.68 | 32.42 | 32.42 | 427 | -0.32(-0.98%) |