Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.27 | 38.14 | 37.06 | 37.20 | 540,532 | +0.07(+0.19%) |
May 23, 2024 | 38.63 | 38.63 | 36.92 | 37.13 | 848,100 | -1.51(-3.91%) |
May 22, 2024 | 38.86 | 39.02 | 37.21 | 38.64 | 1,085,656 | -0.21(-0.54%) |
May 21, 2024 | 39.92 | 40.69 | 38.27 | 38.85 | 1,357,523 | -1.27(-3.17%) |
May 20, 2024 | 38.50 | 40.69 | 37.57 | 40.12 | 2,858,721 | +7.02(+21.23%) |
May 17, 2024 | 33.71 | 33.94 | 32.88 | 33.09 | 646,621 | -0.94(-2.75%) |
May 16, 2024 | 33.74 | 34.32 | 33.32 | 34.03 | 546,624 | +0.37(+1.10%) |
May 15, 2024 | 32.03 | 33.79 | 31.92 | 33.66 | 573,656 | +2.48(+7.95%) |
May 14, 2024 | 32.54 | 33.13 | 30.95 | 31.18 | 497,840 | -0.52(-1.64%) |
May 13, 2024 | 32.25 | 33.26 | 31.48 | 31.70 | 922,311 | -0.55(-1.71%) |
May 10, 2024 | 31.23 | 32.69 | 31.01 | 32.25 | 590,683 | +1.20(+3.86%) |
May 09, 2024 | 31.14 | 31.39 | 30.79 | 31.05 | 822,545 | -0.09(-0.29%) |
May 08, 2024 | 31.13 | 31.60 | 30.70 | 31.14 | 623,773 | -0.65(-2.04%) |
May 07, 2024 | 33.16 | 33.30 | 31.70 | 31.79 | 512,539 | -1.17(-3.55%) |
May 06, 2024 | 32.96 | 33.32 | 32.54 | 32.96 | 468,720 | -0.05(-0.15%) |
May 03, 2024 | 34.73 | 34.83 | 32.81 | 33.01 | 992,559 | -0.61(-1.81%) |
May 02, 2024 | 34.73 | 34.90 | 33.21 | 33.62 | 911,659 | -0.54(-1.58%) |
May 01, 2024 | 32.31 | 35.47 | 31.70 | 34.16 | 1,095,092 | +2.01(+6.25%) |
Apr 30, 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 1,420,019 | +0.01(+0.03%) |
Apr 29, 2024 | 29.40 | 32.61 | 29.07 | 32.14 | 1,861,644 | +3.57(+12.50%) |
Apr 26, 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 1,645,869 | +3.08(+12.08%) |
Apr 25, 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 1,024,818 | +0.28(+1.11%) |
Apr 24, 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 560,814 | -0.20(-0.79%) |
Apr 23, 2024 | 26.16 | 26.27 | 25.16 | 25.41 | 754,373 | -0.56(-2.16%) |
Apr 22, 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 647,499 | +0.65(+2.57%) |
Apr 19, 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 3,931,889 | +0.63(+2.55%) |
Apr 18, 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 820,086 | -0.47(-1.87%) |
Apr 17, 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 665,645 | -0.13(-0.51%) |
Apr 16, 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 712,695 | -0.39(-1.52%) |
Apr 15, 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 962,566 | -0.74(-2.80%) |
Apr 12, 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 736,837 | -0.98(-3.58%) |
Apr 11, 2024 | 27.45 | 27.82 | 26.65 | 27.40 | 621,346 | +0.49(+1.82%) |
Apr 10, 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 533,489 | -0.69(-2.50%) |
Apr 09, 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 442,268 | +0.72(+2.68%) |
Apr 08, 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 477,882 | -0.14(-0.52%) |
Apr 05, 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 526,043 | -0.80(-2.88%) |
Apr 04, 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 504,123 | -1.18(-4.07%) |
Apr 03, 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 716,884 | +0.60(+2.11%) |
Apr 02, 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 727,663 | -0.19(-0.66%) |
Apr 01, 2024 | 29.01 | 29.01 | 27.95 | 28.59 | 733,238 | -0.50(-1.72%) |
Mar 28, 2024 | 29.48 | 29.83 | 29.00 | 29.09 | 1,083,977 | -0.35(-1.19%) |
Mar 27, 2024 | 28.18 | 29.85 | 27.91 | 29.44 | 436,870 | +1.48(+5.29%) |
Mar 26, 2024 | 29.38 | 29.47 | 27.92 | 27.96 | 631,358 | -0.90(-3.12%) |
Mar 25, 2024 | 29.00 | 29.76 | 28.29 | 28.86 | 363,822 | -0.23(-0.79%) |
Mar 22, 2024 | 30.20 | 30.46 | 29.05 | 29.09 | 462,811 | -1.08(-3.58%) |
Mar 21, 2024 | 29.97 | 30.95 | 29.42 | 30.17 | 697,771 | +0.66(+2.24%) |
Mar 20, 2024 | 30.66 | 30.67 | 29.00 | 29.51 | 782,919 | -0.92(-3.02%) |
Mar 19, 2024 | 28.93 | 30.81 | 28.50 | 30.43 | 725,408 | +1.42(+4.89%) |
Mar 18, 2024 | 29.43 | 29.84 | 28.57 | 29.01 | 690,650 | -0.54(-1.83%) |
Mar 15, 2024 | 28.79 | 29.91 | 28.71 | 29.55 | 2,231,588 | +0.66(+2.28%) |
Mar 14, 2024 | 30.36 | 30.36 | 28.25 | 28.89 | 881,839 | -1.90(-6.17%) |
Mar 13, 2024 | 31.72 | 32.23 | 30.58 | 30.79 | 819,995 | -0.90(-2.84%) |
Mar 12, 2024 | 30.63 | 31.74 | 30.11 | 31.69 | 760,855 | +0.99(+3.22%) |
Mar 11, 2024 | 31.19 | 31.66 | 30.57 | 30.70 | 906,560 | -0.46(-1.48%) |
Mar 08, 2024 | 31.34 | 31.65 | 30.55 | 31.16 | 616,173 | +0.40(+1.30%) |
Mar 07, 2024 | 31.17 | 31.29 | 30.60 | 30.76 | 654,022 | -0.12(-0.39%) |
Mar 06, 2024 | 31.87 | 31.90 | 30.18 | 30.88 | 740,932 | -0.42(-1.34%) |
Mar 05, 2024 | 30.71 | 31.58 | 30.25 | 31.30 | 779,515 | +0.32(+1.03%) |
Mar 04, 2024 | 32.71 | 32.77 | 30.08 | 30.98 | 1,151,608 | -0.97(-3.04%) |
Mar 01, 2024 | 26.50 | 32.91 | 25.40 | 31.95 | 2,092,145 | +3.76(+13.34%) |
Feb 29, 2024 | 28.87 | 28.94 | 27.79 | 28.19 | 1,528,248 | -0.01(-0.04%) |
Feb 28, 2024 | 28.18 | 28.91 | 27.98 | 28.20 | 779,991 | -0.11(-0.39%) |
Feb 27, 2024 | 28.43 | 28.66 | 27.61 | 28.31 | 823,232 | +0.36(+1.29%) |
Feb 26, 2024 | 27.02 | 28.46 | 26.84 | 27.95 | 773,434 | +0.88(+3.25%) |
Feb 23, 2024 | 26.01 | 27.75 | 25.75 | 27.07 | 861,866 | +1.03(+3.96%) |
Feb 22, 2024 | 25.82 | 26.61 | 25.52 | 26.04 | 589,115 | +0.10(+0.39%) |
Feb 21, 2024 | 25.94 | 26.18 | 25.34 | 25.94 | 652,375 | -0.04(-0.15%) |
Feb 20, 2024 | 25.71 | 26.36 | 25.31 | 25.98 | 711,039 | +0.07(+0.27%) |
Feb 16, 2024 | 25.42 | 26.35 | 25.13 | 25.91 | 1,078,913 | +0.22(+0.86%) |
Feb 15, 2024 | 25.34 | 25.87 | 25.34 | 25.69 | 837,973 | +0.65(+2.60%) |
Feb 14, 2024 | 24.34 | 25.38 | 24.29 | 25.04 | 1,265,799 | +0.89(+3.69%) |
Feb 13, 2024 | 24.85 | 25.10 | 23.58 | 24.15 | 1,408,369 | -1.77(-6.83%) |
Feb 12, 2024 | 25.69 | 25.96 | 25.43 | 25.92 | 918,856 | +0.41(+1.61%) |
Feb 09, 2024 | 25.41 | 25.75 | 25.22 | 25.51 | 630,512 | +0.26(+1.03%) |
Feb 08, 2024 | 25.31 | 25.67 | 24.88 | 25.25 | 573,285 | +0.01(+0.04%) |
Feb 07, 2024 | 26.74 | 26.74 | 25.18 | 25.24 | 661,549 | -1.55(-5.79%) |
Feb 06, 2024 | 24.95 | 26.89 | 24.69 | 26.79 | 1,098,102 | +1.72(+6.86%) |
Feb 05, 2024 | 24.78 | 25.18 | 23.94 | 25.07 | 756,535 | -0.11(-0.44%) |
Feb 02, 2024 | 25.47 | 25.84 | 24.79 | 25.18 | 745,355 | -0.85(-3.27%) |
Feb 01, 2024 | 26.24 | 26.34 | 25.22 | 26.03 | 760,572 | -0.06(-0.23%) |
Jan 31, 2024 | 26.52 | 27.35 | 26.02 | 26.09 | 940,445 | -0.47(-1.77%) |
Jan 30, 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 902,585 | -1.60(-5.68%) |
Jan 29, 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 928,488 | +1.11(+4.10%) |
Jan 26, 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 2,864,595 | +0.39(+1.46%) |
Jan 25, 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 1,045,818 | -0.55(-2.02%) |
Jan 24, 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 562,475 | -0.75(-2.68%) |
Jan 23, 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 668,093 | +0.69(+2.53%) |
Jan 22, 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 1,105,402 | +0.21(+0.78%) |
Jan 19, 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 4,206,263 | -0.27(-0.99%) |
Jan 18, 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 1,110,853 | -0.77(-2.74%) |
Jan 17, 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 906,847 | -0.52(-1.82%) |
Jan 16, 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 1,192,813 | +1.29(+4.72%) |
Jan 12, 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 762,601 | -1.44(-5.01%) |
Jan 11, 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 1,197,519 | -0.08(-0.28%) |
Jan 10, 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 912,802 | +0.14(+0.49%) |
Jan 09, 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 1,330,274 | -1.28(-4.27%) |
Jan 08, 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 1,384,854 | +2.09(+7.49%) |
Jan 05, 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 849,197 | -0.19(-0.68%) |
Jan 04, 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 1,269,177 | +0.86(+3.16%) |
Jan 03, 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 1,019,501 | -0.81(-2.89%) |
Jan 02, 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 976,826 | +0.48(+1.74%) |
Dec 29, 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 1,216,461 | -1.02(-3.57%) |
Dec 28, 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 868,812 | -0.79(-2.69%) |
Dec 27, 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 797,672 | +0.88(+3.09%) |
Dec 26, 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 671,437 | +0.88(+3.19%) |
Dec 22, 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 923,158 | -0.81(-2.85%) |
Dec 21, 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 1,083,086 | +1.38(+5.10%) |
Dec 20, 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 1,148,379 | -0.56(-2.03%) |
Dec 19, 2023 | 26.45 | 27.98 | 26.30 | 27.60 | 1,561,754 | +0.08(+0.29%) |
Dec 18, 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 1,036,098 | -0.87(-3.06%) |
Dec 15, 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 4,132,573 | +0.79(+2.86%) |
Dec 14, 2023 | 28.65 | 29.15 | 26.86 | 27.60 | 1,769,403 | -0.31(-1.11%) |
Dec 13, 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 966,779 | +1.80(+6.89%) |
Dec 12, 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 547,729 | +0.28(+1.08%) |
Dec 11, 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 1,056,660 | -0.56(-2.12%) |
Dec 08, 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 797,401 | +0.11(+0.42%) |
Dec 07, 2023 | 26.30 | 26.45 | 25.70 | 26.28 | 860,384 | +0.41(+1.58%) |
Dec 06, 2023 | 25.09 | 26.41 | 24.40 | 25.87 | 854,784 | +0.93(+3.73%) |
Dec 05, 2023 | 24.71 | 25.30 | 24.63 | 24.94 | 887,586 | -0.14(-0.56%) |
Dec 04, 2023 | 24.08 | 25.20 | 24.01 | 25.08 | 1,109,720 | +1.09(+4.54%) |
Dec 01, 2023 | 22.96 | 24.15 | 22.47 | 23.99 | 1,117,678 | +0.97(+4.21%) |
Nov 30, 2023 | 23.11 | 23.84 | 22.80 | 23.02 | 1,036,200 | +0.06(+0.26%) |
Nov 29, 2023 | 22.10 | 23.52 | 21.92 | 22.96 | 1,133,270 | +1.07(+4.89%) |
Nov 28, 2023 | 21.38 | 21.98 | 21.10 | 21.89 | 1,010,761 | +0.41(+1.91%) |
Nov 27, 2023 | 21.43 | 21.67 | 20.75 | 21.48 | 701,276 | -0.19(-0.88%) |
Nov 24, 2023 | 21.66 | 22.32 | 21.57 | 21.67 | 265,835 | +0.05(+0.23%) |
Nov 22, 2023 | 22.15 | 22.34 | 21.43 | 21.62 | 693,441 | -0.23(-1.05%) |
Nov 21, 2023 | 22.00 | 22.25 | 21.57 | 21.85 | 920,755 | -0.32(-1.44%) |
Nov 20, 2023 | 20.58 | 22.21 | 20.50 | 22.17 | 1,020,039 | +1.71(+8.36%) |
Nov 17, 2023 | 20.21 | 20.56 | 19.80 | 20.46 | 776,768 | +0.46(+2.30%) |
Nov 16, 2023 | 20.76 | 20.95 | 19.75 | 20.00 | 1,030,916 | -0.77(-3.71%) |
Nov 15, 2023 | 20.27 | 21.71 | 20.07 | 20.77 | 971,612 | +0.44(+2.16%) |
Nov 14, 2023 | 19.05 | 20.34 | 19.05 | 20.33 | 1,118,366 | +1.80(+9.71%) |
Nov 13, 2023 | 18.53 | 18.69 | 18.15 | 18.53 | 1,062,562 | -0.01(-0.05%) |
Nov 10, 2023 | 18.92 | 18.97 | 18.28 | 18.54 | 756,051 | -0.18(-0.96%) |
Nov 09, 2023 | 19.72 | 19.72 | 18.53 | 18.72 | 965,398 | -0.88(-4.49%) |
Nov 08, 2023 | 20.25 | 20.25 | 19.43 | 19.60 | 744,195 | -0.66(-3.26%) |
Nov 07, 2023 | 19.52 | 20.40 | 18.96 | 20.26 | 1,135,499 | +0.83(+4.27%) |
Nov 06, 2023 | 19.52 | 19.65 | 18.95 | 19.43 | 1,824,174 | -0.10(-0.51%) |
Nov 03, 2023 | 18.32 | 19.84 | 18.14 | 19.53 | 2,373,537 | +1.46(+8.08%) |
Nov 02, 2023 | 18.60 | 18.84 | 17.53 | 18.07 | 1,674,842 | -0.38(-2.06%) |
Nov 01, 2023 | 18.70 | 18.70 | 17.86 | 18.45 | 1,750,389 | -0.30(-1.60%) |
Oct 31, 2023 | 18.55 | 18.85 | 17.81 | 18.75 | 1,851,824 | +0.01(+0.05%) |
Oct 30, 2023 | 18.58 | 19.60 | 18.52 | 18.74 | 1,819,550 | +0.23(+1.24%) |
Oct 27, 2023 | 19.36 | 19.95 | 18.03 | 18.51 | 4,887,365 | -5.44(-22.71%) |
Oct 26, 2023 | 23.46 | 24.07 | 23.00 | 23.95 | 1,022,207 | +0.67(+2.88%) |
Oct 25, 2023 | 22.91 | 23.42 | 22.90 | 23.28 | 1,187,807 | +0.06(+0.26%) |
Oct 24, 2023 | 23.09 | 23.41 | 22.66 | 23.22 | 756,968 | +0.45(+1.98%) |
Oct 23, 2023 | 22.78 | 23.67 | 22.48 | 22.77 | 1,477,892 | -0.44(-1.90%) |
Oct 20, 2023 | 23.70 | 23.73 | 22.62 | 23.21 | 1,895,994 | -0.36(-1.53%) |
Oct 19, 2023 | 21.21 | 25.28 | 21.00 | 23.57 | 5,179,079 | +3.07(+14.98%) |
Oct 18, 2023 | 20.58 | 20.87 | 20.05 | 20.50 | 795,879 | -0.11(-0.53%) |
Oct 17, 2023 | 19.89 | 20.98 | 19.89 | 20.61 | 1,267,676 | +0.59(+2.95%) |
Oct 16, 2023 | 20.42 | 20.57 | 19.74 | 20.02 | 983,893 | -0.37(-1.81%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.70 | 20.39 | 1,145,184 | -0.12(-0.59%) |
Oct 12, 2023 | 22.00 | 22.00 | 20.20 | 20.51 | 1,707,933 | -1.63(-7.36%) |
Oct 11, 2023 | 22.51 | 22.73 | 21.71 | 22.14 | 761,795 | -0.33(-1.47%) |
Oct 10, 2023 | 21.31 | 22.61 | 21.31 | 22.47 | 3,861,191 | +1.12(+5.25%) |
Oct 09, 2023 | 21.48 | 21.70 | 21.11 | 21.35 | 2,174,398 | -0.29(-1.34%) |
Oct 06, 2023 | 21.03 | 22.00 | 20.90 | 21.64 | 1,177,905 | -0.56(-2.52%) |
Oct 05, 2023 | 21.25 | 22.22 | 21.25 | 22.20 | 1,483,842 | +1.00(+4.72%) |
Oct 04, 2023 | 20.41 | 21.25 | 20.17 | 21.20 | 1,644,125 | +0.77(+3.77%) |
Oct 03, 2023 | 21.21 | 21.35 | 20.40 | 20.43 | 1,569,177 | -0.81(-3.81%) |