Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.56 | 38.20 | 37.51 | 37.57 | 1,653 | -1.78(-4.52%) |
May 30, 2024 | 39.70 | 39.70 | 39.35 | 39.35 | 441 | -0.59(-1.48%) |
May 29, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 504 | +1.94(+5.11%) |
May 28, 2024 | 38.79 | 38.79 | 38.00 | 38.00 | 625 | +0.69(+1.85%) |
May 24, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 365 | -2.10(-5.33%) |
May 23, 2024 | 39.41 | 39.76 | 39.41 | 39.41 | 588 | -1.29(-3.17%) |
May 22, 2024 | 41.78 | 41.78 | 40.66 | 40.70 | 6,063 | -0.25(-0.61%) |
May 21, 2024 | 41.31 | 41.31 | 40.74 | 40.95 | 2,315 | +2.63(+6.86%) |
May 20, 2024 | 38.08 | 38.35 | 36.66 | 38.32 | 3,612 | -0.87(-2.22%) |
May 17, 2024 | 36.88 | 39.19 | 36.88 | 39.19 | 1,285 | +1.50(+3.98%) |
May 16, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 332 | +0.43(+1.15%) |
May 14, 2024 | 37.26 | 97 | +0.86(+2.36%) | |||
May 10, 2024 | 36.40 | 208 | -0.52(-1.41%) | |||
May 09, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 458 | +0.67(+1.85%) |
May 07, 2024 | 36.25 | 127 | -2.02(-5.28%) | |||
May 06, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 675 | +3.52(+10.13%) |
May 03, 2024 | 36.14 | 36.14 | 34.75 | 34.75 | 1,011 | -1.20(-3.34%) |
May 02, 2024 | 36.00 | 36.00 | 35.90 | 35.95 | 11,369 | +1.81(+5.30%) |
Apr 30, 2024 | 34.14 | 93 | -0.81(-2.32%) | |||
Apr 26, 2024 | 34.95 | 148 | +1.65(+4.95%) | |||
Apr 25, 2024 | 32.85 | 33.30 | 32.85 | 33.30 | 2,710 | +0.31(+0.94%) |
Apr 24, 2024 | 33.04 | 33.04 | 32.99 | 32.99 | 18,955 | -1.51(-4.38%) |
Apr 23, 2024 | 34.07 | 34.50 | 34.05 | 34.50 | 14,897 | -0.55(-1.57%) |
Apr 22, 2024 | 34.19 | 35.05 | 34.19 | 35.05 | 15,535 | +0.73(+2.13%) |
Apr 19, 2024 | 34.35 | 34.68 | 34.32 | 34.32 | 2,977 | +2.04(+6.32%) |
Apr 18, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 320 | +0.27(+0.84%) |
Apr 16, 2024 | 32.01 | 45 | -0.54(-1.66%) | |||
Apr 15, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 195 | -1.50(-4.41%) |
Apr 12, 2024 | 33.20 | 34.05 | 33.20 | 34.05 | 3,167 | +0.06(+0.18%) |
Apr 11, 2024 | 33.97 | 33.99 | 33.97 | 33.99 | 476 | +0.02(+0.06%) |
Apr 09, 2024 | 33.97 | 188 | -1.57(-4.42%) | |||
Apr 08, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 342 | +3.43(+10.68%) |
Apr 04, 2024 | 32.11 | 137 | -0.37(-1.14%) | |||
Apr 02, 2024 | 32.48 | 141 | +0.39(+1.22%) | |||
Apr 01, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 576 | +0.55(+1.73%) |
Mar 28, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 514 | +1.97(+6.64%) |
Mar 27, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 59,382 | -2.23(-7.01%) |
Mar 22, 2024 | 31.81 | 118 | +1.16(+3.78%) | |||
Mar 21, 2024 | 30.67 | 30.67 | 29.75 | 30.65 | 3,246 | +1.77(+6.13%) |
Mar 20, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 2,827 | +0.08(+0.28%) |
Mar 19, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 1,570 | +1.79(+6.63%) |
Mar 13, 2024 | 27.01 | 155 | -0.65(-2.35%) | |||
Mar 11, 2024 | 27.66 | 95 | +1.11(+4.18%) | |||
Mar 08, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 359 | -1.16(-4.19%) |
Mar 07, 2024 | 28.30 | 28.30 | 26.69 | 27.71 | 781 | +1.58(+6.04%) |
Mar 05, 2024 | 26.13 | 41 | -0.21(-0.81%) | |||
Feb 29, 2024 | 26.35 | 164 | -1.26(-4.58%) | |||
Feb 28, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 460 | +0.47(+1.73%) |
Feb 27, 2024 | 28.05 | 28.05 | 27.14 | 27.14 | 531 | -0.84(-3.00%) |
Feb 26, 2024 | 29.18 | 29.18 | 27.98 | 27.98 | 294 | -1.02(-3.52%) |
Feb 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1,903 | +1.68(+6.15%) |
Feb 21, 2024 | 27.32 | 39 | -1.46(-5.09%) | |||
Feb 20, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 335 | +1.18(+4.29%) |
Feb 15, 2024 | 27.60 | 95 | +0.00(+0.00%) | |||
Feb 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 471 | +0.30(+1.10%) |
Feb 13, 2024 | 27.46 | 27.75 | 27.30 | 27.30 | 818 | -0.62(-2.23%) |
Feb 12, 2024 | 27.76 | 27.95 | 27.75 | 27.92 | 7,403 | -0.08(-0.27%) |
Feb 09, 2024 | 27.56 | 28.34 | 27.56 | 28.00 | 4,590 | +0.22(+0.79%) |
Feb 08, 2024 | 27.77 | 27.80 | 27.77 | 27.78 | 1,786 | +0.56(+2.06%) |
Feb 07, 2024 | 27.57 | 27.57 | 27.22 | 27.22 | 577 | -1.04(-3.66%) |
Feb 06, 2024 | 28.01 | 28.25 | 28.01 | 28.25 | 1,341 | -0.45(-1.55%) |
Feb 05, 2024 | 28.74 | 28.74 | 26.32 | 28.70 | 1,044 | -0.29(-1.00%) |
Feb 02, 2024 | 29.03 | 29.03 | 27.72 | 28.99 | 1,525 | -0.01(-0.03%) |
Feb 01, 2024 | 27.40 | 29.00 | 27.40 | 29.00 | 532 | +1.81(+6.66%) |
Jan 31, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 191 | +0.49(+1.84%) |
Jan 30, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 388 | +0.66(+2.53%) |
Jan 29, 2024 | 27.44 | 27.44 | 26.00 | 26.04 | 2,165 | -0.31(-1.18%) |
Jan 26, 2024 | 26.02 | 26.35 | 26.02 | 26.35 | 346 | +1.25(+4.98%) |
Jan 22, 2024 | 25.10 | 111 | -1.17(-4.45%) | |||
Jan 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 227 | +1.71(+6.96%) |
Jan 18, 2024 | 26.27 | 26.52 | 24.56 | 24.56 | 2,372 | -0.96(-3.76%) |
Jan 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 352 | -0.55(-2.11%) |
Jan 16, 2024 | 25.40 | 26.07 | 25.40 | 26.07 | 3,631 | +0.67(+2.64%) |
Jan 11, 2024 | 25.40 | 294 | +1.35(+5.61%) | |||
Jan 09, 2024 | 24.05 | 93 | +1.30(+5.71%) | |||
Jan 08, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 557 | +0.23(+1.02%) |
Jan 04, 2024 | 22.52 | 171 | -0.48(-2.09%) | |||
Jan 03, 2024 | 23.05 | 23.05 | 22.82 | 23.00 | 707 | -0.82(-3.44%) |
Jan 02, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 470 | -0.43(-1.77%) |
Dec 28, 2023 | 24.25 | 168 | +1.25(+5.43%) | |||
Dec 27, 2023 | 23.60 | 23.60 | 23.00 | 23.00 | 423 | -0.17(-0.71%) |
Dec 20, 2023 | 23.17 | 239 | -1.87(-7.49%) | |||
Dec 18, 2023 | 25.04 | 191 | +1.01(+4.20%) | |||
Dec 15, 2023 | 24.03 | 25.96 | 24.03 | 24.03 | 1,503 | -0.62(-2.52%) |
Dec 14, 2023 | 24.56 | 24.65 | 23.36 | 24.65 | 1,636 | +1.27(+5.43%) |
Dec 13, 2023 | 23.58 | 23.58 | 23.38 | 23.38 | 1,248 | -0.47(-1.97%) |
Dec 11, 2023 | 23.85 | 228 | -0.65(-2.65%) | |||
Dec 06, 2023 | 24.50 | 203 | -0.51(-2.04%) | |||
Dec 05, 2023 | 25.46 | 25.50 | 24.66 | 25.01 | 1,250 | -0.65(-2.53%) |
Dec 01, 2023 | 25.66 | 410 | +0.66(+2.64%) | |||
Nov 29, 2023 | 25.00 | 100 | -0.20(-0.79%) | |||
Nov 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 253 | -0.20(-0.79%) |
Nov 24, 2023 | 25.40 | 149 | -0.06(-0.24%) | |||
Nov 21, 2023 | 25.46 | 39 | +1.01(+4.15%) | |||
Nov 20, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 329 | -0.82(-3.26%) |
Nov 17, 2023 | 24.98 | 25.27 | 24.98 | 25.27 | 528 | +0.77(+3.14%) |
Nov 15, 2023 | 24.50 | 278 | +0.67(+2.81%) | |||
Nov 14, 2023 | 24.44 | 24.44 | 23.83 | 23.83 | 1,075 | +0.67(+2.89%) |
Nov 13, 2023 | 23.69 | 23.86 | 23.16 | 23.16 | 4,046 | -0.79(-3.30%) |
Nov 08, 2023 | 23.95 | 109 | -0.78(-3.15%) | |||
Nov 07, 2023 | 25.19 | 25.19 | 24.73 | 24.73 | 386 | -0.63(-2.48%) |
Nov 06, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 759 | +0.97(+3.98%) |
Nov 01, 2023 | 24.39 | 44 | +0.35(+1.47%) | |||
Oct 31, 2023 | 24.00 | 24.04 | 23.86 | 24.04 | 1,014 | -0.24(-1.00%) |
Oct 30, 2023 | 24.28 | 24.28 | 24.02 | 24.28 | 919 | -0.69(-2.76%) |
Oct 26, 2023 | 24.97 | 131 | +0.55(+2.25%) | |||
Oct 25, 2023 | 24.42 | 24.51 | 24.42 | 24.42 | 789 | -0.87(-3.44%) |
Oct 24, 2023 | 25.82 | 25.82 | 25.29 | 25.29 | 1,167 | +0.49(+1.98%) |
Oct 23, 2023 | 24.50 | 24.80 | 24.50 | 24.80 | 1,252 | +0.30(+1.22%) |
Oct 20, 2023 | 25.23 | 25.23 | 24.50 | 24.50 | 1,643 | -0.35(-1.41%) |
Oct 19, 2023 | 24.85 | 25.50 | 24.85 | 24.85 | 1,516 | -0.68(-2.66%) |
Oct 18, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 274 | -0.68(-2.59%) |
Oct 16, 2023 | 26.21 | 136 | +0.38(+1.47%) | |||
Oct 13, 2023 | 26.67 | 26.67 | 25.59 | 25.83 | 2,939 | -1.31(-4.81%) |
Oct 12, 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 360 | -0.05(-0.18%) |
Oct 11, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 679 | -0.71(-2.54%) |
Oct 10, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 491 | -0.11(-0.38%) |
Oct 09, 2023 | 27.93 | 28.00 | 27.93 | 28.00 | 454 | -0.40(-1.41%) |
Oct 06, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 370 | +0.23(+0.83%) |
Oct 05, 2023 | 27.62 | 28.34 | 27.62 | 28.16 | 491 | +0.38(+1.35%) |
Oct 03, 2023 | 27.79 | 225 | +1.29(+4.89%) | |||
Sep 29, 2023 | 26.50 | 413 | +0.32(+1.24%) | |||
Sep 28, 2023 | 26.17 | 26.17 | 25.90 | 26.17 | 427 | +0.80(+3.13%) |
Sep 27, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 367 | -0.20(-0.80%) |
Sep 26, 2023 | 25.32 | 25.58 | 25.32 | 25.58 | 19,675 | -0.11(-0.42%) |
Sep 25, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 588 | +0.79(+3.17%) |
Sep 21, 2023 | 24.90 | 141 | +0.51(+2.10%) | |||
Sep 20, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 264 | -0.14(-0.58%) |
Sep 19, 2023 | 24.64 | 24.70 | 24.49 | 24.53 | 5,031 | -0.47(-1.88%) |
Sep 18, 2023 | 24.78 | 25.00 | 24.00 | 25.00 | 3,075 | -0.75(-2.91%) |
Sep 15, 2023 | 25.02 | 26.02 | 25.02 | 25.75 | 17,110 | -0.03(-0.11%) |
Sep 14, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 505 | -0.20(-0.78%) |
Sep 13, 2023 | 26.14 | 26.14 | 25.44 | 25.98 | 17,080 | -0.52(-1.96%) |
Sep 12, 2023 | 26.50 | 26.50 | 26.40 | 26.50 | 3,149 | -0.26(-0.97%) |
Sep 08, 2023 | 26.76 | 124 | +0.43(+1.63%) | |||
Sep 07, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 463 | -0.30(-1.13%) |
Sep 06, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 395 | -0.38(-1.41%) |
Sep 05, 2023 | 27.50 | 27.68 | 27.01 | 27.01 | 3,265 | -0.96(-3.43%) |
Sep 01, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 494 | +2.12(+8.20%) |
Aug 31, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 3,130 | -0.51(-1.93%) |
Aug 30, 2023 | 26.98 | 26.98 | 26.36 | 26.36 | 388 | +0.30(+1.15%) |
Aug 28, 2023 | 26.06 | 117 | +0.19(+0.73%) | |||
Aug 25, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 202 | +0.17(+0.66%) |
Aug 24, 2023 | 27.42 | 27.90 | 25.70 | 25.70 | 20,731 | +0.45(+1.78%) |
Aug 23, 2023 | 25.28 | 26.07 | 25.04 | 25.25 | 21,287 | -0.53(-2.07%) |
Aug 22, 2023 | 25.91 | 25.91 | 25.78 | 25.78 | 1,614 | +0.48(+1.91%) |
Aug 21, 2023 | 25.24 | 25.30 | 25.24 | 25.30 | 3,735 | +0.44(+1.77%) |
Aug 18, 2023 | 24.86 | 25.00 | 24.86 | 24.86 | 22,761 | -0.14(-0.58%) |
Aug 17, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 544 | -0.14(-0.54%) |
Aug 15, 2023 | 25.14 | 250 | +0.04(+0.17%) | |||
Aug 14, 2023 | 24.88 | 25.25 | 24.84 | 25.10 | 2,982 | -0.60(-2.35%) |
Aug 11, 2023 | 25.62 | 25.70 | 25.52 | 25.70 | 697 | +1.16(+4.75%) |
Aug 10, 2023 | 24.60 | 25.00 | 24.54 | 24.54 | 8,169 | +0.07(+0.27%) |
Aug 04, 2023 | 24.47 | 0 | +1.13(+4.84%) | |||
Aug 03, 2023 | 25.00 | 25.00 | 23.34 | 23.34 | 324 | -1.09(-4.44%) |
Aug 02, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 556 | -0.38(-1.55%) |
Jul 31, 2023 | 24.81 | 19 | +1.64(+7.08%) | |||
Jul 28, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 167 | +0.73(+3.26%) |
Jul 27, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 173 | +1.89(+9.18%) |
Jul 26, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 114 | -1.11(-5.12%) |
Jul 24, 2023 | 21.66 | 3 | -0.51(-2.30%) | |||
Jul 20, 2023 | 22.17 | 20 | +1.20(+5.72%) | |||
Jul 19, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 174 | -0.44(-2.06%) |
Jul 17, 2023 | 21.41 | 71 | +0.25(+1.18%) | |||
Jul 14, 2023 | 20.49 | 21.16 | 20.49 | 21.16 | 243 | +0.79(+3.88%) |
Jul 12, 2023 | 20.37 | 232 | -0.88(-4.14%) | |||
Jul 11, 2023 | 20.75 | 21.25 | 20.75 | 21.25 | 1,482 | +0.55(+2.63%) |
Jul 10, 2023 | 20.04 | 21.06 | 20.04 | 20.70 | 2,810 | +0.35(+1.72%) |
Jul 06, 2023 | 20.36 | 56 | +0.66(+3.32%) | |||
Jun 30, 2023 | 19.70 | 306 | +1.18(+6.37%) | |||
Jun 29, 2023 | 18.50 | 19.33 | 18.50 | 18.52 | 379 | -0.98(-5.03%) |
Jun 27, 2023 | 19.50 | 21 | -1.10(-5.34%) | |||
Jun 23, 2023 | 20.60 | 156 | +0.46(+2.28%) | |||
Jun 22, 2023 | 20.21 | 20.50 | 20.14 | 20.14 | 2,016 | -0.11(-0.54%) |
Jun 21, 2023 | 19.93 | 20.39 | 19.93 | 20.25 | 2,081 | -0.03(-0.15%) |
Jun 20, 2023 | 20.46 | 20.46 | 20.23 | 20.28 | 1,894 | -1.09(-5.10%) |
Jun 16, 2023 | 21.05 | 21.37 | 21.05 | 21.37 | 672 | -0.20(-0.95%) |