Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.16 | 31.75 | 30.90 | 31.25 | 632,780 | -0.54(-1.70%) |
Jun 06, 2024 | 32.78 | 33.19 | 31.74 | 31.79 | 671,930 | -1.38(-4.16%) |
Jun 05, 2024 | 33.00 | 33.46 | 32.76 | 33.17 | 838,488 | +0.31(+0.94%) |
Jun 04, 2024 | 32.99 | 33.33 | 32.82 | 32.86 | 720,470 | -0.40(-1.20%) |
Jun 03, 2024 | 33.45 | 33.83 | 32.84 | 33.26 | 1,099,517 | -0.03(-0.09%) |
May 31, 2024 | 32.89 | 33.29 | 32.28 | 33.29 | 1,409,745 | +0.47(+1.43%) |
May 30, 2024 | 32.45 | 33.11 | 32.13 | 32.82 | 932,781 | +0.75(+2.34%) |
May 29, 2024 | 32.00 | 32.59 | 31.34 | 32.07 | 1,677,265 | -0.63(-1.93%) |
May 28, 2024 | 33.57 | 33.99 | 32.59 | 32.70 | 1,619,631 | -0.63(-1.89%) |
May 24, 2024 | 32.37 | 33.61 | 32.12 | 33.33 | 924,314 | +1.20(+3.73%) |
May 23, 2024 | 33.16 | 33.35 | 31.78 | 32.13 | 1,499,532 | -0.74(-2.25%) |
May 22, 2024 | 32.13 | 33.76 | 32.04 | 32.87 | 2,561,906 | +0.56(+1.73%) |
May 21, 2024 | 31.49 | 32.47 | 31.35 | 32.31 | 1,249,669 | +0.56(+1.76%) |
May 20, 2024 | 31.81 | 32.38 | 31.23 | 31.75 | 1,387,696 | -0.13(-0.41%) |
May 17, 2024 | 31.89 | 32.05 | 31.65 | 31.88 | 761,588 | +0.01(+0.03%) |
May 16, 2024 | 32.16 | 32.37 | 31.41 | 31.87 | 1,077,113 | -0.41(-1.27%) |
May 15, 2024 | 32.59 | 32.59 | 31.32 | 32.28 | 1,031,128 | +0.49(+1.54%) |
May 14, 2024 | 32.60 | 32.90 | 31.40 | 31.79 | 2,571,077 | -0.26(-0.81%) |
May 13, 2024 | 32.74 | 32.74 | 31.52 | 32.05 | 1,155,792 | -0.03(-0.09%) |
May 10, 2024 | 32.47 | 32.65 | 31.40 | 32.08 | 1,743,853 | -0.49(-1.50%) |
May 09, 2024 | 30.50 | 32.74 | 30.28 | 32.57 | 3,170,404 | +2.12(+6.96%) |
May 08, 2024 | 27.10 | 30.77 | 26.87 | 30.45 | 3,340,734 | +4.26(+16.27%) |
May 07, 2024 | 26.15 | 26.64 | 26.07 | 26.19 | 751,807 | +0.13(+0.50%) |
May 06, 2024 | 26.23 | 26.49 | 25.72 | 26.06 | 593,914 | +0.08(+0.31%) |
May 03, 2024 | 25.98 | 26.15 | 25.49 | 25.98 | 920,375 | +0.76(+3.01%) |
May 02, 2024 | 25.07 | 25.32 | 24.59 | 25.22 | 904,401 | +0.79(+3.23%) |
May 01, 2024 | 25.09 | 25.50 | 24.34 | 24.43 | 1,405,624 | -0.58(-2.32%) |
Apr 30, 2024 | 25.14 | 25.51 | 24.93 | 25.01 | 1,065,381 | -0.49(-1.92%) |
Apr 29, 2024 | 26.13 | 26.39 | 25.34 | 25.50 | 770,772 | -0.46(-1.77%) |
Apr 26, 2024 | 25.56 | 26.48 | 25.44 | 25.96 | 768,672 | +0.54(+2.12%) |
Apr 25, 2024 | 25.45 | 25.45 | 24.74 | 25.42 | 710,596 | -0.52(-2.00%) |
Apr 24, 2024 | 25.31 | 26.06 | 25.07 | 25.94 | 772,034 | +0.32(+1.25%) |
Apr 23, 2024 | 25.22 | 25.79 | 24.52 | 25.62 | 746,408 | +0.23(+0.91%) |
Apr 22, 2024 | 25.13 | 25.70 | 24.79 | 25.39 | 994,709 | +0.44(+1.76%) |
Apr 19, 2024 | 24.22 | 25.00 | 24.22 | 24.95 | 839,219 | +0.61(+2.51%) |
Apr 18, 2024 | 24.39 | 25.17 | 24.13 | 24.34 | 939,251 | -0.06(-0.25%) |
Apr 17, 2024 | 24.37 | 24.89 | 24.27 | 24.40 | 1,001,690 | +0.28(+1.16%) |
Apr 16, 2024 | 24.50 | 24.77 | 24.00 | 24.12 | 1,036,733 | -0.69(-2.78%) |
Apr 15, 2024 | 25.67 | 25.94 | 24.71 | 24.81 | 558,770 | -0.83(-3.24%) |
Apr 12, 2024 | 26.24 | 26.38 | 25.48 | 25.64 | 541,436 | -0.80(-3.03%) |
Apr 11, 2024 | 26.68 | 26.82 | 25.80 | 26.44 | 709,061 | -0.10(-0.38%) |
Apr 10, 2024 | 27.09 | 27.15 | 26.28 | 26.54 | 851,939 | -1.79(-6.32%) |
Apr 09, 2024 | 27.89 | 28.42 | 27.89 | 28.33 | 1,013,054 | +0.57(+2.05%) |
Apr 08, 2024 | 26.93 | 27.83 | 26.32 | 27.76 | 579,655 | +1.18(+4.44%) |
Apr 05, 2024 | 26.35 | 26.73 | 26.16 | 26.58 | 434,342 | +0.04(+0.15%) |
Apr 04, 2024 | 27.33 | 27.87 | 26.38 | 26.54 | 571,476 | -0.41(-1.54%) |
Apr 03, 2024 | 26.51 | 27.11 | 26.20 | 26.95 | 554,108 | +0.17(+0.62%) |
Apr 02, 2024 | 27.08 | 27.12 | 26.39 | 26.79 | 1,411,780 | -0.85(-3.06%) |
Apr 01, 2024 | 28.10 | 28.10 | 27.02 | 27.63 | 644,571 | -0.33(-1.20%) |
Mar 28, 2024 | 27.58 | 28.19 | 27.55 | 27.97 | 1,675,661 | +0.40(+1.46%) |
Mar 27, 2024 | 26.70 | 27.58 | 26.69 | 27.57 | 1,051,654 | +1.24(+4.71%) |
Mar 26, 2024 | 27.06 | 27.06 | 26.12 | 26.32 | 884,224 | -0.38(-1.44%) |
Mar 25, 2024 | 26.39 | 26.85 | 26.31 | 26.71 | 689,111 | +0.41(+1.57%) |
Mar 22, 2024 | 26.41 | 26.50 | 26.09 | 26.30 | 636,924 | -0.10(-0.37%) |
Mar 21, 2024 | 25.78 | 26.52 | 25.70 | 26.39 | 958,883 | +0.69(+2.68%) |
Mar 20, 2024 | 24.77 | 25.98 | 24.77 | 25.70 | 753,134 | +0.69(+2.76%) |
Mar 19, 2024 | 24.58 | 25.59 | 24.43 | 25.01 | 674,119 | +0.06(+0.24%) |
Mar 18, 2024 | 24.14 | 25.19 | 23.76 | 24.96 | 660,933 | +0.88(+3.64%) |
Mar 15, 2024 | 23.64 | 24.21 | 23.64 | 24.08 | 1,662,756 | +0.10(+0.41%) |
Mar 14, 2024 | 25.25 | 25.29 | 23.86 | 23.98 | 1,060,073 | -1.27(-5.03%) |
Mar 13, 2024 | 25.70 | 26.16 | 25.23 | 25.25 | 642,601 | -0.45(-1.76%) |
Mar 12, 2024 | 25.53 | 25.80 | 25.01 | 25.70 | 771,768 | +0.05(+0.19%) |
Mar 11, 2024 | 25.48 | 26.07 | 25.44 | 25.66 | 575,736 | +0.09(+0.35%) |
Mar 08, 2024 | 25.48 | 25.74 | 24.89 | 25.57 | 844,647 | +0.48(+1.92%) |
Mar 07, 2024 | 25.30 | 25.46 | 24.87 | 25.08 | 578,614 | +0.16(+0.63%) |
Mar 06, 2024 | 25.58 | 25.76 | 24.74 | 24.93 | 750,110 | -0.05(-0.20%) |
Mar 05, 2024 | 24.68 | 25.15 | 24.57 | 24.98 | 535,418 | -0.14(-0.55%) |
Mar 04, 2024 | 25.41 | 25.53 | 24.70 | 25.11 | 589,884 | -0.45(-1.77%) |
Mar 01, 2024 | 24.88 | 25.67 | 24.46 | 25.57 | 878,358 | +0.78(+3.14%) |
Feb 29, 2024 | 25.37 | 25.55 | 24.68 | 24.79 | 919,545 | -0.08(-0.32%) |
Feb 28, 2024 | 24.46 | 25.07 | 24.41 | 24.87 | 958,046 | +0.26(+1.04%) |
Feb 27, 2024 | 24.60 | 24.87 | 24.29 | 24.61 | 886,216 | +0.41(+1.71%) |
Feb 26, 2024 | 24.14 | 24.65 | 23.93 | 24.20 | 774,755 | +0.05(+0.20%) |
Feb 23, 2024 | 24.93 | 24.93 | 24.09 | 24.15 | 1,124,422 | -0.80(-3.20%) |
Feb 22, 2024 | 24.92 | 25.54 | 24.62 | 24.95 | 1,259,637 | -0.06(-0.24%) |
Feb 21, 2024 | 25.33 | 25.41 | 24.37 | 25.00 | 1,258,883 | -0.53(-2.08%) |
Feb 20, 2024 | 25.29 | 26.10 | 25.25 | 25.54 | 1,276,141 | -0.31(-1.18%) |
Feb 16, 2024 | 26.25 | 26.52 | 25.13 | 25.84 | 1,676,309 | +0.71(+2.82%) |
Feb 15, 2024 | 24.61 | 25.26 | 24.49 | 25.13 | 1,143,671 | +1.03(+4.29%) |
Feb 14, 2024 | 23.50 | 24.12 | 23.30 | 24.10 | 1,061,287 | +0.91(+3.91%) |
Feb 13, 2024 | 23.37 | 24.05 | 22.80 | 23.19 | 1,474,820 | -1.62(-6.51%) |
Feb 12, 2024 | 23.66 | 25.10 | 23.66 | 24.81 | 1,037,566 | +1.31(+5.57%) |
Feb 09, 2024 | 23.28 | 23.56 | 22.79 | 23.50 | 1,331,952 | +0.32(+1.36%) |
Feb 08, 2024 | 23.22 | 23.66 | 22.99 | 23.18 | 663,659 | -0.13(-0.55%) |
Feb 07, 2024 | 23.33 | 23.51 | 22.57 | 23.31 | 630,752 | +0.19(+0.81%) |
Feb 06, 2024 | 22.47 | 23.13 | 22.26 | 23.12 | 833,180 | +0.64(+2.85%) |
Feb 05, 2024 | 22.83 | 22.83 | 22.25 | 22.48 | 1,003,340 | -0.49(-2.14%) |
Feb 02, 2024 | 22.93 | 23.39 | 22.57 | 22.98 | 886,982 | -0.60(-2.55%) |
Feb 01, 2024 | 23.68 | 24.03 | 23.16 | 23.58 | 700,437 | +0.15(+0.63%) |
Jan 31, 2024 | 23.54 | 24.49 | 23.23 | 23.43 | 1,275,576 | -0.11(-0.46%) |
Jan 30, 2024 | 23.80 | 23.99 | 23.33 | 23.54 | 728,097 | -0.59(-2.45%) |
Jan 29, 2024 | 23.21 | 24.16 | 22.85 | 24.13 | 670,285 | +0.92(+3.95%) |
Jan 26, 2024 | 23.36 | 23.72 | 22.85 | 23.21 | 604,131 | +0.21(+0.90%) |
Jan 25, 2024 | 23.36 | 23.36 | 22.66 | 23.01 | 789,267 | +0.21(+0.91%) |
Jan 24, 2024 | 23.23 | 23.23 | 22.30 | 22.80 | 878,012 | +0.06(+0.26%) |
Jan 23, 2024 | 23.04 | 23.14 | 22.37 | 22.74 | 808,527 | +0.25(+1.09%) |
Jan 22, 2024 | 22.72 | 23.30 | 22.06 | 22.49 | 1,513,038 | +0.39(+1.78%) |
Jan 19, 2024 | 22.31 | 22.37 | 21.44 | 22.10 | 2,426,256 | -0.27(-1.19%) |
Jan 18, 2024 | 23.68 | 23.68 | 21.91 | 22.37 | 2,162,790 | -1.31(-5.53%) |
Jan 17, 2024 | 23.34 | 24.11 | 23.15 | 23.68 | 1,396,787 | -0.39(-1.64%) |
Jan 16, 2024 | 24.37 | 24.43 | 23.82 | 24.07 | 1,120,876 | -0.62(-2.51%) |
Jan 12, 2024 | 24.97 | 25.53 | 24.52 | 24.69 | 666,904 | -0.01(-0.04%) |
Jan 11, 2024 | 26.10 | 26.11 | 24.53 | 24.70 | 1,209,011 | -1.70(-6.45%) |
Jan 10, 2024 | 24.32 | 26.41 | 24.28 | 26.40 | 2,712,639 | +1.99(+8.15%) |
Jan 09, 2024 | 25.11 | 25.34 | 24.20 | 24.41 | 2,505,878 | -1.53(-5.88%) |
Jan 08, 2024 | 24.92 | 26.20 | 24.66 | 25.94 | 1,381,685 | +0.95(+3.78%) |
Jan 05, 2024 | 24.80 | 25.98 | 24.46 | 25.00 | 928,641 | -0.19(-0.74%) |
Jan 04, 2024 | 25.87 | 25.92 | 25.10 | 25.18 | 1,055,135 | -0.48(-1.88%) |
Jan 03, 2024 | 26.69 | 26.69 | 25.37 | 25.66 | 1,084,160 | -1.37(-5.06%) |
Jan 02, 2024 | 26.86 | 27.39 | 26.73 | 27.03 | 829,455 | -0.13(-0.47%) |
Dec 29, 2023 | 27.58 | 27.79 | 27.14 | 27.16 | 891,181 | -0.54(-1.96%) |
Dec 28, 2023 | 27.36 | 27.90 | 27.35 | 27.70 | 886,066 | +0.11(+0.41%) |
Dec 27, 2023 | 27.53 | 27.91 | 27.37 | 27.59 | 1,291,944 | +0.08(+0.28%) |
Dec 26, 2023 | 27.29 | 27.82 | 27.12 | 27.51 | 920,572 | +0.47(+1.72%) |
Dec 22, 2023 | 26.70 | 27.56 | 26.57 | 27.05 | 966,205 | +0.10(+0.36%) |
Dec 21, 2023 | 26.81 | 27.42 | 26.45 | 26.95 | 1,765,238 | +0.63(+2.40%) |
Dec 20, 2023 | 27.06 | 27.71 | 26.24 | 26.32 | 964,662 | -0.96(-3.52%) |
Dec 19, 2023 | 27.31 | 27.80 | 27.09 | 27.28 | 1,422,683 | +0.53(+2.00%) |
Dec 18, 2023 | 27.98 | 28.26 | 26.60 | 26.75 | 1,582,203 | -1.43(-5.07%) |
Dec 15, 2023 | 28.65 | 28.86 | 27.99 | 28.17 | 5,113,079 | -0.36(-1.26%) |
Dec 14, 2023 | 27.68 | 29.02 | 27.58 | 28.53 | 2,739,954 | +1.47(+5.42%) |
Dec 13, 2023 | 24.98 | 27.50 | 24.62 | 27.07 | 2,500,214 | +2.07(+8.27%) |
Dec 12, 2023 | 24.63 | 25.11 | 24.34 | 25.00 | 1,076,964 | +0.23(+0.94%) |
Dec 11, 2023 | 24.55 | 25.07 | 24.31 | 24.76 | 1,072,088 | -0.01(-0.04%) |
Dec 08, 2023 | 24.42 | 25.03 | 24.18 | 24.77 | 843,604 | +0.26(+1.07%) |
Dec 07, 2023 | 24.69 | 24.73 | 24.18 | 24.51 | 928,907 | -0.08(-0.32%) |
Dec 06, 2023 | 24.92 | 25.61 | 24.51 | 24.59 | 1,023,228 | +0.15(+0.60%) |
Dec 05, 2023 | 24.46 | 24.73 | 23.98 | 24.44 | 1,214,928 | -0.37(-1.49%) |
Dec 04, 2023 | 24.40 | 25.14 | 23.85 | 24.81 | 1,312,518 | +0.17(+0.71%) |
Dec 01, 2023 | 23.28 | 24.75 | 23.05 | 24.64 | 1,244,259 | +1.13(+4.79%) |
Nov 30, 2023 | 23.59 | 23.73 | 23.06 | 23.51 | 807,838 | +0.17(+0.71%) |
Nov 29, 2023 | 23.73 | 23.99 | 23.21 | 23.35 | 1,488,372 | -0.02(-0.08%) |
Nov 28, 2023 | 22.35 | 23.45 | 21.69 | 23.37 | 1,600,325 | +0.70(+3.08%) |
Nov 27, 2023 | 22.76 | 22.85 | 22.28 | 22.67 | 959,990 | -0.13(-0.55%) |
Nov 24, 2023 | 22.91 | 23.00 | 22.64 | 22.79 | 554,061 | -0.06(-0.25%) |
Nov 22, 2023 | 23.30 | 23.45 | 22.67 | 22.85 | 1,073,162 | -0.25(-1.09%) |
Nov 21, 2023 | 23.30 | 23.37 | 22.74 | 23.10 | 1,149,309 | -0.44(-1.86%) |
Nov 20, 2023 | 22.68 | 23.81 | 22.34 | 23.54 | 1,555,328 | +0.87(+3.86%) |
Nov 17, 2023 | 22.41 | 22.80 | 22.16 | 22.67 | 1,498,605 | +0.64(+2.91%) |
Nov 16, 2023 | 22.28 | 22.54 | 21.59 | 22.03 | 1,134,755 | -0.52(-2.33%) |
Nov 15, 2023 | 21.85 | 23.10 | 21.69 | 22.55 | 1,674,802 | +0.70(+3.20%) |
Nov 14, 2023 | 20.39 | 21.98 | 20.29 | 21.85 | 1,873,329 | +2.62(+13.64%) |
Nov 13, 2023 | 18.39 | 19.36 | 18.18 | 19.23 | 768,359 | +0.64(+3.45%) |
Nov 10, 2023 | 19.12 | 19.12 | 18.35 | 18.59 | 1,131,777 | -0.34(-1.80%) |
Nov 09, 2023 | 19.79 | 19.94 | 18.88 | 18.93 | 908,676 | -0.63(-3.23%) |
Nov 08, 2023 | 19.57 | 19.83 | 19.09 | 19.56 | 1,442,502 | -0.06(-0.30%) |
Nov 07, 2023 | 19.63 | 20.18 | 19.42 | 19.62 | 1,305,974 | -0.15(-0.74%) |
Nov 06, 2023 | 20.99 | 21.09 | 19.54 | 19.76 | 1,754,398 | -1.37(-6.48%) |
Nov 03, 2023 | 19.67 | 22.03 | 19.64 | 21.13 | 3,870,184 | +2.87(+15.74%) |
Nov 02, 2023 | 17.68 | 18.30 | 17.50 | 18.26 | 2,307,787 | +1.10(+6.40%) |