Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.86 | 28.11 | 27.70 | 28.11 | 17,162 | +0.45(+1.63%) |
May 23, 2024 | 29.24 | 29.24 | 27.39 | 27.66 | 35,075 | -1.51(-5.18%) |
May 22, 2024 | 29.00 | 29.38 | 28.65 | 29.17 | 32,013 | +0.26(+0.90%) |
May 21, 2024 | 30.22 | 30.22 | 28.85 | 28.91 | 34,456 | -1.80(-5.86%) |
May 20, 2024 | 31.09 | 31.22 | 30.55 | 30.71 | 12,131 | -0.61(-1.95%) |
May 17, 2024 | 31.50 | 31.58 | 31.15 | 31.32 | 12,529 | -0.47(-1.48%) |
May 16, 2024 | 31.85 | 32.16 | 31.79 | 31.79 | 5,736 | -0.31(-0.97%) |
May 15, 2024 | 32.39 | 32.39 | 31.79 | 32.10 | 11,743 | +0.44(+1.39%) |
May 14, 2024 | 32.51 | 32.61 | 31.34 | 31.66 | 12,257 | -0.42(-1.31%) |
May 13, 2024 | 32.30 | 32.30 | 31.89 | 32.08 | 5,603 | +0.01(+0.03%) |
May 10, 2024 | 32.24 | 32.36 | 31.82 | 32.07 | 5,170 | +0.12(+0.37%) |
May 09, 2024 | 31.28 | 32.06 | 31.17 | 31.95 | 12,357 | +0.76(+2.44%) |
May 08, 2024 | 30.25 | 31.36 | 30.07 | 31.19 | 25,153 | -0.58(-1.82%) |
May 07, 2024 | 32.12 | 32.28 | 31.64 | 31.77 | 13,835 | -0.07(-0.23%) |
May 06, 2024 | 31.92 | 32.05 | 31.59 | 31.84 | 15,205 | +0.84(+2.71%) |
May 03, 2024 | 31.50 | 31.92 | 31.00 | 31.00 | 24,127 | +0.64(+2.11%) |
May 02, 2024 | 29.83 | 30.54 | 29.59 | 30.36 | 7,374 | +1.34(+4.62%) |
May 01, 2024 | 28.86 | 30.32 | 28.52 | 29.02 | 12,139 | +0.10(+0.35%) |
Apr 30, 2024 | 30.25 | 30.25 | 28.92 | 28.92 | 10,272 | -1.79(-5.83%) |
Apr 29, 2024 | 31.25 | 31.38 | 30.12 | 30.71 | 10,337 | -0.49(-1.57%) |
Apr 26, 2024 | 31.25 | 31.68 | 30.76 | 31.20 | 20,721 | -1.22(-3.76%) |
Apr 25, 2024 | 30.95 | 32.63 | 30.95 | 32.42 | 35,171 | +1.19(+3.79%) |
Apr 24, 2024 | 32.82 | 32.82 | 30.10 | 31.23 | 52,123 | -2.29(-6.82%) |
Apr 23, 2024 | 32.55 | 33.76 | 32.55 | 33.52 | 7,736 | +1.29(+4.00%) |
Apr 22, 2024 | 32.06 | 32.93 | 31.62 | 32.23 | 20,760 | +0.97(+3.10%) |
Apr 19, 2024 | 31.79 | 31.90 | 30.96 | 31.26 | 13,045 | -0.19(-0.60%) |
Apr 18, 2024 | 32.05 | 32.65 | 31.28 | 31.45 | 9,537 | -0.23(-0.72%) |
Apr 17, 2024 | 32.00 | 32.00 | 31.00 | 31.68 | 8,115 | -0.96(-2.93%) |
Apr 16, 2024 | 32.62 | 33.05 | 32.27 | 32.63 | 4,277 | -0.42(-1.26%) |
Apr 15, 2024 | 34.27 | 35.22 | 32.79 | 33.05 | 12,521 | -1.03(-3.02%) |
Apr 12, 2024 | 34.50 | 34.60 | 33.39 | 34.08 | 13,522 | -1.45(-4.08%) |
Apr 11, 2024 | 34.97 | 35.98 | 34.60 | 35.53 | 13,443 | +1.08(+3.13%) |
Apr 10, 2024 | 35.01 | 35.42 | 33.95 | 34.45 | 13,292 | -2.21(-6.04%) |
Apr 09, 2024 | 36.00 | 36.67 | 35.37 | 36.66 | 4,670 | +0.19(+0.53%) |
Apr 08, 2024 | 36.74 | 37.01 | 36.47 | 36.47 | 11,111 | -0.27(-0.73%) |
Apr 05, 2024 | 35.59 | 37.16 | 35.59 | 36.74 | 9,383 | +1.19(+3.35%) |
Apr 04, 2024 | 37.73 | 38.22 | 35.07 | 35.55 | 10,095 | -1.36(-3.68%) |
Apr 03, 2024 | 36.57 | 37.96 | 36.57 | 36.91 | 13,913 | +0.24(+0.65%) |
Apr 02, 2024 | 36.80 | 36.80 | 36.00 | 36.67 | 5,798 | -0.90(-2.40%) |
Apr 01, 2024 | 38.53 | 38.53 | 37.57 | 37.57 | 9,458 | -1.15(-2.97%) |
Mar 28, 2024 | 38.41 | 39.00 | 38.13 | 38.72 | 8,072 | +0.51(+1.35%) |
Mar 27, 2024 | 37.52 | 38.21 | 37.52 | 38.21 | 7,205 | +1.32(+3.57%) |
Mar 26, 2024 | 38.58 | 38.60 | 36.87 | 36.89 | 9,929 | -1.32(-3.45%) |
Mar 25, 2024 | 38.77 | 38.78 | 38.00 | 38.21 | 10,555 | -0.89(-2.28%) |
Mar 22, 2024 | 39.68 | 39.83 | 39.09 | 39.10 | 16,567 | -0.30(-0.76%) |
Mar 21, 2024 | 38.60 | 39.47 | 38.56 | 39.40 | 14,727 | +1.41(+3.71%) |
Mar 20, 2024 | 35.86 | 38.12 | 35.64 | 37.99 | 43,385 | +2.15(+6.00%) |
Mar 19, 2024 | 35.03 | 35.84 | 34.85 | 35.84 | 12,872 | +0.50(+1.40%) |
Mar 18, 2024 | 36.04 | 36.04 | 35.12 | 35.34 | 13,184 | -0.45(-1.25%) |
Mar 15, 2024 | 36.43 | 36.79 | 35.74 | 35.79 | 15,348 | -0.84(-2.28%) |
Mar 14, 2024 | 37.74 | 37.74 | 35.87 | 36.63 | 11,231 | -1.33(-3.52%) |
Mar 13, 2024 | 38.59 | 38.84 | 37.96 | 37.96 | 10,036 | -0.38(-0.98%) |
Mar 12, 2024 | 37.54 | 38.34 | 37.30 | 38.34 | 11,958 | +0.09(+0.23%) |
Mar 11, 2024 | 38.43 | 38.45 | 37.46 | 38.25 | 9,732 | -0.20(-0.52%) |
Mar 08, 2024 | 39.71 | 40.06 | 38.41 | 38.45 | 10,398 | -0.69(-1.76%) |
Mar 07, 2024 | 39.41 | 39.64 | 39.02 | 39.14 | 5,016 | +0.66(+1.71%) |
Mar 06, 2024 | 38.72 | 39.97 | 38.48 | 38.48 | 16,769 | +0.21(+0.54%) |
Mar 05, 2024 | 38.87 | 38.87 | 37.86 | 38.28 | 8,223 | -0.89(-2.28%) |
Mar 04, 2024 | 39.66 | 39.81 | 39.09 | 39.17 | 13,803 | +0.12(+0.31%) |
Mar 01, 2024 | 38.59 | 39.25 | 38.36 | 39.05 | 12,135 | +0.22(+0.56%) |
Feb 29, 2024 | 38.58 | 38.83 | 38.31 | 38.83 | 7,522 | +1.11(+2.94%) |
Feb 28, 2024 | 37.75 | 38.35 | 37.70 | 37.72 | 8,254 | -0.67(-1.75%) |
Feb 27, 2024 | 38.73 | 38.97 | 38.29 | 38.39 | 3,726 | +0.04(+0.10%) |
Feb 26, 2024 | 38.74 | 38.99 | 38.31 | 38.35 | 11,685 | -0.67(-1.71%) |
Feb 23, 2024 | 38.87 | 39.31 | 38.71 | 39.02 | 16,944 | +0.49(+1.27%) |
Feb 22, 2024 | 38.13 | 38.80 | 37.78 | 38.53 | 24,459 | +1.61(+4.37%) |
Feb 21, 2024 | 36.15 | 37.07 | 36.15 | 36.92 | 23,474 | +0.64(+1.76%) |
Feb 20, 2024 | 36.91 | 36.91 | 35.83 | 36.28 | 19,816 | -0.94(-2.52%) |
Feb 16, 2024 | 38.71 | 38.71 | 36.99 | 37.22 | 24,954 | -1.83(-4.69%) |
Feb 15, 2024 | 38.14 | 39.32 | 37.90 | 39.05 | 35,775 | +1.21(+3.18%) |
Feb 14, 2024 | 36.13 | 37.96 | 36.01 | 37.84 | 30,130 | +3.68(+10.79%) |
Feb 13, 2024 | 34.18 | 34.29 | 33.36 | 34.16 | 28,206 | -1.37(-3.87%) |
Feb 12, 2024 | 35.97 | 36.11 | 35.35 | 35.53 | 13,594 | -0.44(-1.22%) |
Feb 09, 2024 | 35.90 | 36.14 | 34.95 | 35.97 | 39,419 | +0.03(+0.08%) |
Feb 08, 2024 | 35.47 | 35.95 | 34.95 | 35.94 | 25,630 | +0.70(+1.98%) |
Feb 07, 2024 | 34.76 | 35.72 | 34.67 | 35.25 | 34,199 | +0.50(+1.43%) |
Feb 06, 2024 | 32.57 | 34.84 | 32.57 | 34.75 | 35,844 | +2.33(+7.19%) |
Feb 05, 2024 | 32.49 | 32.96 | 32.09 | 32.42 | 14,487 | -0.55(-1.66%) |
Feb 02, 2024 | 31.30 | 33.44 | 31.25 | 32.96 | 24,729 | +1.05(+3.28%) |
Feb 01, 2024 | 31.65 | 31.93 | 30.23 | 31.92 | 17,141 | +1.22(+3.97%) |
Jan 31, 2024 | 31.78 | 32.14 | 30.57 | 30.70 | 16,185 | -1.43(-4.45%) |
Jan 30, 2024 | 32.19 | 32.48 | 31.75 | 32.13 | 33,958 | -1.32(-3.93%) |
Jan 29, 2024 | 31.92 | 33.45 | 31.92 | 33.44 | 8,124 | +0.89(+2.73%) |
Jan 26, 2024 | 33.09 | 33.09 | 32.28 | 32.56 | 11,147 | -0.59(-1.77%) |
Jan 25, 2024 | 32.15 | 33.21 | 31.96 | 33.14 | 27,174 | +1.64(+5.22%) |
Jan 24, 2024 | 32.84 | 32.84 | 31.46 | 31.50 | 23,111 | -0.98(-3.00%) |
Jan 23, 2024 | 32.92 | 33.15 | 32.19 | 32.48 | 11,450 | +0.21(+0.65%) |
Jan 22, 2024 | 31.62 | 32.50 | 31.62 | 32.27 | 42,923 | +1.28(+4.15%) |
Jan 19, 2024 | 30.78 | 31.32 | 30.20 | 30.98 | 18,278 | +0.22(+0.71%) |
Jan 18, 2024 | 29.36 | 30.89 | 29.31 | 30.76 | 11,481 | +1.75(+6.04%) |
Jan 17, 2024 | 29.19 | 29.23 | 28.58 | 29.01 | 25,948 | -0.89(-2.96%) |
Jan 16, 2024 | 30.45 | 30.45 | 29.53 | 29.90 | 22,263 | -0.86(-2.79%) |
Jan 12, 2024 | 31.51 | 31.67 | 30.45 | 30.75 | 16,530 | -0.97(-3.05%) |
Jan 11, 2024 | 31.62 | 31.86 | 30.67 | 31.72 | 20,089 | -0.27(-0.84%) |
Jan 10, 2024 | 30.97 | 31.99 | 30.88 | 31.99 | 10,616 | +1.01(+3.25%) |
Jan 09, 2024 | 30.48 | 31.35 | 30.48 | 30.98 | 10,929 | -0.28(-0.89%) |
Jan 08, 2024 | 30.25 | 31.30 | 30.11 | 31.26 | 21,214 | +1.16(+3.84%) |
Jan 05, 2024 | 29.73 | 30.79 | 29.73 | 30.11 | 10,653 | +0.27(+0.90%) |
Jan 04, 2024 | 29.79 | 30.54 | 29.66 | 29.84 | 13,700 | -0.00(-0.01%) |
Jan 03, 2024 | 30.37 | 30.71 | 29.78 | 29.84 | 19,525 | -1.34(-4.30%) |
Jan 02, 2024 | 31.96 | 32.37 | 30.86 | 31.18 | 56,844 | -1.45(-4.46%) |
Dec 29, 2023 | 33.46 | 33.73 | 32.43 | 32.64 | 30,790 | -1.11(-3.28%) |
Dec 28, 2023 | 33.92 | 33.98 | 33.55 | 33.74 | 28,987 | +0.06(+0.18%) |
Dec 27, 2023 | 33.95 | 34.03 | 33.44 | 33.68 | 15,659 | -0.06(-0.19%) |
Dec 26, 2023 | 33.61 | 33.99 | 33.58 | 33.74 | 23,060 | +0.13(+0.39%) |
Dec 22, 2023 | 33.50 | 33.96 | 33.11 | 33.61 | 22,795 | +0.57(+1.72%) |
Dec 21, 2023 | 32.52 | 33.08 | 32.27 | 33.04 | 27,233 | +1.51(+4.78%) |
Dec 20, 2023 | 31.93 | 33.59 | 31.41 | 31.54 | 60,751 | -2.13(-6.33%) |
Dec 19, 2023 | 33.19 | 33.88 | 33.19 | 33.67 | 22,527 | +0.72(+2.20%) |
Dec 18, 2023 | 33.50 | 33.72 | 32.95 | 32.95 | 19,154 | -0.40(-1.19%) |
Dec 15, 2023 | 33.45 | 34.23 | 32.80 | 33.34 | 38,971 | -0.11(-0.33%) |
Dec 14, 2023 | 32.27 | 33.56 | 32.27 | 33.45 | 44,858 | +2.10(+6.71%) |
Dec 13, 2023 | 30.73 | 31.37 | 29.36 | 31.35 | 71,919 | +0.56(+1.80%) |
Dec 12, 2023 | 30.50 | 31.21 | 30.44 | 30.79 | 26,287 | +0.36(+1.19%) |
Dec 11, 2023 | 29.66 | 30.57 | 29.66 | 30.43 | 21,154 | +0.81(+2.73%) |
Dec 08, 2023 | 29.78 | 30.63 | 29.62 | 29.62 | 17,767 | -0.30(-0.99%) |
Dec 07, 2023 | 29.50 | 29.94 | 29.35 | 29.92 | 18,212 | +0.67(+2.31%) |
Dec 06, 2023 | 29.21 | 29.53 | 29.06 | 29.25 | 35,263 | +0.55(+1.90%) |
Dec 05, 2023 | 29.31 | 29.31 | 28.51 | 28.70 | 61,313 | -1.09(-3.66%) |
Dec 04, 2023 | 29.22 | 30.40 | 29.19 | 29.79 | 78,450 | +0.84(+2.91%) |
Dec 01, 2023 | 26.85 | 29.08 | 26.85 | 28.95 | 75,120 | +2.22(+8.32%) |
Nov 30, 2023 | 26.22 | 26.74 | 25.78 | 26.73 | 22,439 | +0.71(+2.75%) |
Nov 29, 2023 | 26.19 | 26.76 | 25.94 | 26.01 | 14,853 | +0.22(+0.86%) |
Nov 28, 2023 | 25.49 | 25.96 | 25.17 | 25.79 | 16,676 | +0.16(+0.62%) |
Nov 27, 2023 | 25.72 | 25.93 | 25.58 | 25.63 | 13,533 | -0.79(-3.00%) |
Nov 24, 2023 | 26.12 | 26.56 | 26.12 | 26.42 | 7,869 | +0.23(+0.89%) |
Nov 22, 2023 | 26.16 | 26.68 | 25.32 | 26.19 | 35,582 | +0.42(+1.63%) |
Nov 21, 2023 | 25.56 | 25.95 | 25.30 | 25.77 | 8,234 | -0.02(-0.09%) |
Nov 20, 2023 | 25.07 | 26.05 | 24.90 | 25.79 | 32,067 | +0.53(+2.08%) |
Nov 17, 2023 | 24.87 | 25.27 | 24.87 | 25.27 | 19,057 | +0.48(+1.93%) |
Nov 16, 2023 | 24.80 | 25.34 | 24.27 | 24.79 | 17,565 | -0.26(-1.04%) |
Nov 15, 2023 | 24.55 | 25.70 | 24.55 | 25.05 | 24,098 | +0.81(+3.36%) |
Nov 14, 2023 | 23.30 | 24.50 | 23.25 | 24.24 | 50,587 | +2.23(+10.16%) |
Nov 13, 2023 | 21.68 | 22.02 | 21.53 | 22.00 | 9,502 | -0.00(-0.01%) |
Nov 10, 2023 | 21.42 | 22.05 | 21.23 | 22.00 | 13,461 | +0.78(+3.69%) |
Nov 09, 2023 | 21.97 | 22.09 | 21.21 | 21.22 | 17,978 | -0.65(-2.98%) |
Nov 08, 2023 | 21.92 | 22.38 | 21.87 | 21.87 | 24,168 | +0.09(+0.40%) |
Nov 07, 2023 | 20.97 | 21.94 | 20.88 | 21.78 | 123,207 | +0.13(+0.60%) |
Nov 06, 2023 | 21.96 | 21.96 | 21.00 | 21.66 | 21,094 | -0.13(-0.59%) |
Nov 03, 2023 | 21.47 | 21.96 | 21.31 | 21.78 | 45,297 | +0.96(+4.62%) |
Nov 02, 2023 | 20.37 | 21.00 | 20.36 | 20.82 | 35,714 | +1.41(+7.26%) |
Nov 01, 2023 | 19.27 | 19.66 | 18.92 | 19.41 | 17,163 | +0.19(+1.01%) |
Oct 31, 2023 | 18.76 | 19.27 | 18.53 | 19.22 | 13,983 | +0.35(+1.86%) |
Oct 30, 2023 | 18.23 | 19.09 | 18.03 | 18.87 | 28,706 | +1.30(+7.40%) |
Oct 27, 2023 | 18.36 | 18.44 | 17.27 | 17.57 | 37,535 | -0.62(-3.44%) |
Oct 26, 2023 | 19.12 | 19.30 | 18.08 | 18.19 | 60,732 | -1.25(-6.43%) |
Oct 25, 2023 | 20.35 | 20.35 | 19.28 | 19.44 | 32,246 | -1.28(-6.17%) |
Oct 24, 2023 | 21.21 | 21.30 | 20.44 | 20.72 | 18,138 | +0.04(+0.18%) |
Oct 23, 2023 | 21.29 | 21.50 | 20.64 | 20.68 | 17,287 | -0.79(-3.70%) |
Oct 20, 2023 | 21.73 | 22.12 | 21.28 | 21.48 | 29,885 | +0.09(+0.42%) |
Oct 19, 2023 | 22.03 | 22.61 | 21.39 | 21.39 | 23,342 | -0.42(-1.91%) |
Oct 18, 2023 | 23.41 | 23.41 | 21.74 | 21.80 | 43,387 | -2.30(-9.55%) |
Oct 17, 2023 | 23.46 | 24.77 | 23.46 | 24.11 | 18,951 | +0.33(+1.38%) |
Oct 16, 2023 | 23.10 | 24.29 | 23.09 | 23.78 | 13,769 | +1.23(+5.46%) |
Oct 13, 2023 | 23.99 | 24.39 | 22.36 | 22.55 | 14,255 | -1.30(-5.46%) |
Oct 12, 2023 | 24.99 | 24.99 | 23.38 | 23.85 | 33,946 | -0.89(-3.60%) |
Oct 11, 2023 | 24.74 | 25.02 | 24.11 | 24.74 | 22,947 | +0.23(+0.94%) |
Oct 10, 2023 | 24.00 | 25.06 | 24.00 | 24.51 | 22,557 | +0.84(+3.56%) |
Oct 09, 2023 | 23.02 | 23.85 | 22.72 | 23.67 | 8,170 | +0.02(+0.10%) |
Oct 06, 2023 | 22.63 | 24.08 | 22.52 | 23.64 | 21,733 | +0.70(+3.05%) |
Oct 05, 2023 | 22.83 | 23.06 | 22.49 | 22.95 | 8,504 | -0.37(-1.59%) |
Oct 04, 2023 | 23.07 | 23.43 | 22.59 | 23.32 | 20,394 | +0.39(+1.70%) |
Oct 03, 2023 | 23.41 | 23.97 | 22.77 | 22.93 | 15,015 | -0.71(-3.01%) |