Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 32.32 | 32.32 | 31.39 | 31.54 | 839,319 | -0.63(-1.96%) |
May 22, 2024 | 31.64 | 32.53 | 31.40 | 32.17 | 932,348 | +0.50(+1.58%) |
May 21, 2024 | 31.10 | 31.81 | 30.94 | 31.67 | 682,432 | +0.54(+1.73%) |
May 20, 2024 | 30.85 | 31.40 | 30.52 | 31.13 | 627,754 | +0.21(+0.68%) |
May 17, 2024 | 31.37 | 31.45 | 30.85 | 30.92 | 712,110 | -0.49(-1.56%) |
May 16, 2024 | 31.79 | 31.87 | 31.31 | 31.41 | 642,865 | -0.39(-1.23%) |
May 15, 2024 | 31.41 | 31.85 | 31.10 | 31.80 | 928,282 | +0.91(+2.95%) |
May 14, 2024 | 31.67 | 31.77 | 30.67 | 30.89 | 1,161,935 | -0.47(-1.50%) |
May 13, 2024 | 31.45 | 31.95 | 31.20 | 31.36 | 1,249,343 | -0.03(-0.10%) |
May 10, 2024 | 30.92 | 31.49 | 30.70 | 31.39 | 1,634,460 | +0.64(+2.08%) |
May 09, 2024 | 30.05 | 31.02 | 29.87 | 30.75 | 1,039,418 | +0.76(+2.53%) |
May 08, 2024 | 29.41 | 30.01 | 29.20 | 29.99 | 1,255,434 | +0.36(+1.21%) |
May 07, 2024 | 29.73 | 29.93 | 29.32 | 29.63 | 1,569,346 | +0.01(+0.03%) |
May 06, 2024 | 28.47 | 29.63 | 28.40 | 29.62 | 1,781,001 | +1.25(+4.41%) |
May 03, 2024 | 27.40 | 28.77 | 27.11 | 28.37 | 2,324,668 | +1.34(+4.96%) |
May 02, 2024 | 26.12 | 27.10 | 26.04 | 27.03 | 1,938,097 | +1.32(+5.13%) |
May 01, 2024 | 23.64 | 26.14 | 23.25 | 25.71 | 2,239,045 | +2.47(+10.63%) |
Apr 30, 2024 | 23.33 | 23.42 | 23.01 | 23.24 | 850,511 | -0.40(-1.69%) |
Apr 29, 2024 | 23.51 | 23.79 | 23.40 | 23.64 | 811,688 | +0.33(+1.42%) |
Apr 26, 2024 | 23.46 | 23.55 | 23.12 | 23.31 | 939,665 | +0.02(+0.09%) |
Apr 25, 2024 | 23.75 | 23.75 | 22.85 | 23.29 | 1,666,303 | -0.21(-0.89%) |
Apr 24, 2024 | 23.43 | 23.84 | 23.32 | 23.50 | 871,079 | -0.02(-0.09%) |
Apr 23, 2024 | 22.75 | 23.73 | 22.75 | 23.52 | 1,056,037 | +0.63(+2.75%) |
Apr 22, 2024 | 22.38 | 22.92 | 22.26 | 22.89 | 767,442 | +0.55(+2.46%) |
Apr 19, 2024 | 22.15 | 22.41 | 22.11 | 22.34 | 1,077,086 | +0.18(+0.81%) |
Apr 18, 2024 | 21.83 | 22.25 | 21.75 | 22.16 | 997,423 | +0.34(+1.56%) |
Apr 17, 2024 | 21.61 | 21.93 | 21.46 | 21.82 | 1,107,451 | +0.25(+1.16%) |
Apr 16, 2024 | 21.85 | 22.01 | 21.35 | 21.57 | 1,634,723 | -0.45(-2.04%) |
Apr 15, 2024 | 22.33 | 22.58 | 21.95 | 22.02 | 1,259,468 | -0.35(-1.56%) |
Apr 12, 2024 | 23.15 | 23.15 | 22.35 | 22.37 | 1,045,011 | -0.81(-3.49%) |
Apr 11, 2024 | 23.52 | 23.60 | 23.02 | 23.18 | 1,282,776 | -0.18(-0.77%) |
Apr 10, 2024 | 24.00 | 24.13 | 23.33 | 23.36 | 1,012,144 | -1.14(-4.65%) |
Apr 09, 2024 | 24.69 | 24.71 | 24.34 | 24.50 | 1,014,172 | +0.02(+0.08%) |
Apr 08, 2024 | 24.29 | 24.49 | 24.03 | 24.48 | 694,826 | +0.45(+1.87%) |
Apr 05, 2024 | 24.12 | 24.12 | 23.63 | 24.03 | 829,445 | -0.23(-0.95%) |
Apr 04, 2024 | 24.53 | 24.79 | 24.07 | 24.26 | 765,504 | +0.05(+0.21%) |
Apr 03, 2024 | 24.67 | 24.75 | 24.00 | 24.21 | 1,488,312 | -0.64(-2.58%) |
Apr 02, 2024 | 24.28 | 24.86 | 24.09 | 24.85 | 1,526,408 | +0.30(+1.22%) |
Apr 01, 2024 | 24.63 | 24.76 | 24.17 | 24.55 | 850,354 | -0.02(-0.08%) |
Mar 28, 2024 | 24.35 | 24.54 | 24.53 | 24.57 | 660,723 | +0.15(+0.61%) |
Mar 27, 2024 | 24.19 | 24.49 | 24.03 | 24.42 | 795,058 | +0.45(+1.88%) |
Mar 26, 2024 | 24.30 | 24.54 | 23.82 | 23.97 | 763,934 | -0.25(-1.03%) |
Mar 25, 2024 | 24.39 | 24.51 | 24.05 | 24.22 | 863,993 | -0.02(-0.08%) |
Mar 22, 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 958,418 | +0.24(+1.00%) |
Mar 21, 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 834,214 | +0.01(+0.04%) |
Mar 20, 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 602,898 | +0.63(+2.70%) |
Mar 19, 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 732,359 | -0.01(-0.04%) |
Mar 18, 2024 | 23.84 | 23.89 | 23.32 | 23.37 | 835,096 | -0.47(-1.97%) |
Mar 15, 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 1,097,675 | +0.00(+0.00%) |
Mar 14, 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 1,032,724 | -0.39(-1.61%) |
Mar 13, 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 1,015,520 | -0.32(-1.30%) |
Mar 12, 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 602,357 | -0.69(-2.73%) |
Mar 11, 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 812,596 | -0.02(-0.08%) |
Mar 08, 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 1,050,408 | -0.13(-0.51%) |
Mar 07, 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 1,143,497 | +1.18(+4.87%) |
Mar 06, 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 984,507 | +0.27(+1.13%) |
Mar 05, 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 1,080,844 | +0.00(+0.00%) |
Mar 04, 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 1,466,381 | -0.45(-1.85%) |
Mar 01, 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 1,263,754 | +0.67(+2.82%) |
Feb 29, 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 1,826,960 | +0.16(+0.68%) |
Feb 28, 2024 | 23.89 | 24.07 | 23.48 | 23.56 | 1,084,013 | +0.16(+0.67%) |
Feb 27, 2024 | 23.45 | 23.61 | 23.09 | 23.40 | 1,304,655 | +0.47(+2.04%) |
Feb 26, 2024 | 23.32 | 23.32 | 22.86 | 22.93 | 1,066,598 | -0.40(-1.71%) |
Feb 23, 2024 | 23.67 | 23.88 | 23.12 | 23.33 | 2,083,410 | -0.31(-1.33%) |
Feb 22, 2024 | 23.87 | 23.95 | 23.50 | 23.65 | 1,289,612 | -0.22(-0.92%) |
Feb 21, 2024 | 23.69 | 24.07 | 23.67 | 23.87 | 2,580,492 | +0.10(+0.44%) |
Feb 20, 2024 | 24.11 | 24.27 | 23.59 | 23.76 | 1,154,214 | -0.34(-1.42%) |
Feb 16, 2024 | 24.15 | 24.53 | 24.02 | 24.11 | 1,138,341 | -0.37(-1.52%) |
Feb 15, 2024 | 23.96 | 24.67 | 23.96 | 24.48 | 1,488,164 | +0.51(+2.14%) |
Feb 14, 2024 | 24.03 | 24.12 | 23.80 | 23.96 | 780,418 | +0.12(+0.52%) |
Feb 13, 2024 | 24.02 | 24.16 | 23.58 | 23.84 | 1,290,491 | -0.88(-3.58%) |
Feb 12, 2024 | 24.43 | 24.86 | 24.20 | 24.72 | 970,774 | +0.47(+1.92%) |
Feb 09, 2024 | 24.10 | 24.35 | 23.81 | 24.26 | 996,468 | +0.10(+0.39%) |
Feb 08, 2024 | 24.98 | 25.06 | 24.14 | 24.16 | 1,605,767 | -0.97(-3.86%) |
Feb 07, 2024 | 25.57 | 25.76 | 24.99 | 25.13 | 1,271,500 | -0.25(-0.97%) |
Feb 06, 2024 | 24.65 | 25.42 | 24.33 | 25.38 | 2,272,754 | +0.74(+3.01%) |
Feb 05, 2024 | 25.43 | 25.49 | 24.50 | 24.64 | 1,571,374 | -1.18(-4.57%) |
Feb 02, 2024 | 26.67 | 26.74 | 25.41 | 25.82 | 1,478,060 | -0.93(-3.49%) |
Feb 01, 2024 | 26.77 | 27.03 | 26.38 | 26.75 | 1,099,377 | +0.19(+0.72%) |
Jan 31, 2024 | 26.94 | 27.34 | 26.55 | 26.56 | 1,034,387 | -0.29(-1.06%) |
Jan 30, 2024 | 26.94 | 27.06 | 26.65 | 26.84 | 704,100 | -0.31(-1.16%) |
Jan 29, 2024 | 26.68 | 27.27 | 26.35 | 27.16 | 615,088 | +0.54(+2.04%) |
Jan 26, 2024 | 27.11 | 27.19 | 26.50 | 26.62 | 644,660 | -0.29(-1.06%) |
Jan 25, 2024 | 27.01 | 27.14 | 26.53 | 26.90 | 1,111,751 | +0.14(+0.53%) |
Jan 24, 2024 | 27.58 | 27.58 | 26.71 | 26.76 | 823,547 | -0.41(-1.51%) |
Jan 23, 2024 | 27.27 | 27.42 | 27.07 | 27.17 | 703,868 | +0.14(+0.53%) |
Jan 22, 2024 | 27.04 | 27.74 | 26.94 | 27.03 | 683,239 | +0.05(+0.18%) |
Jan 19, 2024 | 26.80 | 27.03 | 26.22 | 26.98 | 766,734 | +0.00(+0.00%) |
Jan 18, 2024 | 26.95 | 27.15 | 26.66 | 26.98 | 690,571 | +0.16(+0.60%) |
Jan 17, 2024 | 26.69 | 27.04 | 26.46 | 26.82 | 695,461 | -0.37(-1.36%) |
Jan 16, 2024 | 27.17 | 27.37 | 26.94 | 27.19 | 879,499 | -0.23(-0.83%) |
Jan 12, 2024 | 28.32 | 28.40 | 27.35 | 27.42 | 594,517 | -0.51(-1.84%) |
Jan 11, 2024 | 28.78 | 28.81 | 27.64 | 27.93 | 1,326,169 | -1.01(-3.48%) |
Jan 10, 2024 | 29.11 | 29.18 | 28.68 | 28.94 | 659,002 | -0.25(-0.85%) |
Jan 09, 2024 | 28.80 | 29.33 | 28.73 | 29.18 | 744,121 | +0.09(+0.29%) |
Jan 08, 2024 | 28.18 | 29.11 | 27.94 | 29.10 | 839,865 | +0.90(+3.21%) |
Jan 05, 2024 | 27.73 | 28.52 | 27.56 | 28.20 | 1,750,359 | +0.47(+1.68%) |
Jan 04, 2024 | 27.89 | 28.06 | 27.63 | 27.73 | 1,078,254 | -0.16(-0.58%) |
Jan 03, 2024 | 27.18 | 27.90 | 27.08 | 27.89 | 967,926 | +0.31(+1.14%) |
Jan 02, 2024 | 27.27 | 28.17 | 27.08 | 27.58 | 1,331,310 | +0.19(+0.69%) |
Dec 29, 2023 | 27.18 | 27.57 | 26.95 | 27.39 | 636,172 | +0.05(+0.17%) |
Dec 28, 2023 | 27.27 | 27.52 | 27.06 | 27.34 | 713,427 | -0.14(-0.52%) |
Dec 27, 2023 | 27.98 | 28.07 | 27.41 | 27.48 | 651,047 | -0.47(-1.67%) |
Dec 26, 2023 | 27.68 | 27.99 | 27.49 | 27.95 | 527,952 | +0.21(+0.75%) |
Dec 22, 2023 | 27.75 | 28.10 | 27.41 | 27.74 | 2,046,665 | -0.02(-0.07%) |
Dec 21, 2023 | 27.31 | 27.90 | 27.17 | 27.76 | 638,077 | +0.74(+2.75%) |
Dec 20, 2023 | 27.49 | 27.80 | 27.00 | 27.02 | 1,168,506 | -0.53(-1.93%) |
Dec 19, 2023 | 27.18 | 27.72 | 27.18 | 27.55 | 1,024,460 | +0.51(+1.90%) |
Dec 18, 2023 | 27.46 | 27.60 | 26.43 | 27.04 | 1,618,696 | -0.31(-1.15%) |
Dec 15, 2023 | 27.79 | 27.96 | 27.21 | 27.35 | 1,815,647 | -0.47(-1.68%) |
Dec 14, 2023 | 26.82 | 28.21 | 26.68 | 27.82 | 1,828,359 | +1.26(+4.73%) |
Dec 13, 2023 | 25.29 | 26.56 | 24.98 | 26.56 | 914,465 | +1.27(+5.04%) |
Dec 12, 2023 | 25.78 | 25.78 | 25.09 | 25.28 | 815,238 | -0.50(-1.96%) |
Dec 11, 2023 | 25.58 | 25.81 | 25.22 | 25.79 | 784,283 | +0.03(+0.11%) |
Dec 08, 2023 | 25.90 | 26.03 | 25.52 | 25.76 | 785,524 | -0.32(-1.24%) |
Dec 07, 2023 | 26.52 | 26.52 | 25.99 | 26.08 | 908,800 | -0.29(-1.12%) |
Dec 06, 2023 | 25.75 | 26.40 | 25.52 | 26.38 | 1,026,676 | +0.92(+3.62%) |
Dec 05, 2023 | 25.99 | 26.13 | 25.35 | 25.46 | 1,368,910 | -0.64(-2.44%) |
Dec 04, 2023 | 26.14 | 26.44 | 25.96 | 26.09 | 1,239,925 | -0.40(-1.51%) |