Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.89 | 23.59 | 22.85 | 23.27 | 1,320,628 | +0.29(+1.26%) |
May 21, 2024 | 22.75 | 23.09 | 22.65 | 22.98 | 1,287,224 | +0.08(+0.35%) |
May 20, 2024 | 22.90 | 23.20 | 22.58 | 22.90 | 1,163,211 | -0.17(-0.74%) |
May 17, 2024 | 23.46 | 23.46 | 22.91 | 23.07 | 2,218,489 | -0.24(-1.03%) |
May 16, 2024 | 23.52 | 23.68 | 23.00 | 23.31 | 1,234,099 | -0.24(-1.02%) |
May 15, 2024 | 24.18 | 24.23 | 23.36 | 23.55 | 1,326,780 | -0.30(-1.26%) |
May 14, 2024 | 24.25 | 24.58 | 23.81 | 23.85 | 1,624,040 | +0.10(+0.42%) |
May 13, 2024 | 24.86 | 25.60 | 23.73 | 23.75 | 2,557,607 | -0.71(-2.90%) |
May 10, 2024 | 26.24 | 26.67 | 23.87 | 24.46 | 5,332,935 | -2.50(-9.27%) |
May 09, 2024 | 27.41 | 27.41 | 26.84 | 26.96 | 1,637,287 | -0.31(-1.14%) |
May 08, 2024 | 27.44 | 27.64 | 27.04 | 27.27 | 935,296 | -0.34(-1.23%) |
May 07, 2024 | 27.33 | 27.71 | 26.86 | 27.61 | 1,398,885 | +0.37(+1.36%) |
May 06, 2024 | 27.28 | 27.42 | 26.98 | 27.24 | 1,120,469 | +0.14(+0.52%) |
May 03, 2024 | 28.00 | 28.21 | 26.93 | 27.10 | 820,545 | -0.31(-1.13%) |
May 02, 2024 | 27.64 | 27.64 | 27.16 | 27.41 | 741,297 | +0.14(+0.51%) |
May 01, 2024 | 27.83 | 28.13 | 27.27 | 27.27 | 896,842 | -0.47(-1.69%) |
Apr 30, 2024 | 27.64 | 28.09 | 27.34 | 27.74 | 703,472 | -0.07(-0.25%) |
Apr 29, 2024 | 28.01 | 28.21 | 27.73 | 27.81 | 640,331 | +0.16(+0.58%) |
Apr 26, 2024 | 28.36 | 28.71 | 27.64 | 27.65 | 1,055,481 | -0.67(-2.37%) |
Apr 25, 2024 | 28.97 | 28.97 | 28.12 | 28.32 | 855,547 | -0.94(-3.21%) |
Apr 24, 2024 | 30.06 | 30.29 | 28.96 | 29.26 | 1,024,387 | -0.87(-2.89%) |
Apr 23, 2024 | 30.02 | 30.66 | 29.91 | 30.13 | 852,722 | +0.27(+0.90%) |
Apr 22, 2024 | 29.91 | 30.11 | 29.19 | 29.86 | 646,302 | +0.35(+1.19%) |
Apr 19, 2024 | 29.56 | 29.73 | 29.06 | 29.51 | 734,826 | -0.11(-0.37%) |
Apr 18, 2024 | 29.59 | 30.50 | 29.39 | 29.62 | 827,175 | -0.02(-0.07%) |
Apr 17, 2024 | 30.19 | 30.30 | 29.35 | 29.64 | 710,339 | -0.52(-1.72%) |
Apr 16, 2024 | 30.05 | 30.27 | 29.41 | 30.16 | 881,789 | -0.14(-0.46%) |
Apr 15, 2024 | 30.00 | 30.32 | 29.64 | 30.30 | 768,190 | +0.17(+0.56%) |
Apr 12, 2024 | 30.43 | 30.51 | 29.98 | 30.13 | 405,987 | -0.40(-1.31%) |
Apr 11, 2024 | 30.47 | 30.64 | 29.98 | 30.53 | 507,337 | +0.10(+0.33%) |
Apr 10, 2024 | 30.31 | 30.86 | 29.87 | 30.43 | 702,057 | -0.77(-2.47%) |
Apr 09, 2024 | 30.75 | 31.97 | 30.71 | 31.20 | 970,410 | +0.70(+2.30%) |
Apr 08, 2024 | 30.53 | 30.76 | 30.24 | 30.50 | 728,087 | +0.14(+0.46%) |
Apr 05, 2024 | 29.68 | 30.47 | 29.61 | 30.36 | 820,041 | +0.55(+1.85%) |
Apr 04, 2024 | 30.48 | 30.63 | 29.69 | 29.81 | 582,366 | -0.32(-1.06%) |
Apr 03, 2024 | 30.21 | 30.60 | 29.84 | 30.13 | 918,114 | -0.20(-0.66%) |
Apr 02, 2024 | 31.52 | 31.75 | 29.94 | 30.33 | 1,669,129 | -1.60(-5.01%) |
Apr 01, 2024 | 32.82 | 32.82 | 31.56 | 31.93 | 709,308 | -0.86(-2.62%) |
Mar 28, 2024 | 32.48 | 33.09 | 33.09 | 32.79 | 830,006 | +0.06(+0.18%) |
Mar 27, 2024 | 32.45 | 32.85 | 32.43 | 32.73 | 590,268 | +0.60(+1.87%) |
Mar 26, 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 680,727 | -0.27(-0.83%) |
Mar 25, 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 396,189 | -0.02(-0.06%) |
Mar 22, 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 545,746 | -0.18(-0.55%) |
Mar 21, 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 705,303 | -0.33(-1.00%) |
Mar 20, 2024 | 32.25 | 33.32 | 32.20 | 32.93 | 576,995 | +0.68(+2.11%) |
Mar 19, 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 835,699 | +0.08(+0.25%) |
Mar 18, 2024 | 32.66 | 32.66 | 32.09 | 32.17 | 685,921 | -0.48(-1.47%) |
Mar 15, 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 1,254,034 | -0.84(-2.51%) |
Mar 14, 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 544,561 | -0.26(-0.77%) |
Mar 13, 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 664,548 | +0.10(+0.30%) |
Mar 12, 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 656,810 | -0.22(-0.65%) |
Mar 11, 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 654,366 | -0.45(-1.31%) |
Mar 08, 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 695,413 | +0.31(+0.91%) |
Mar 07, 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 566,042 | +0.33(+0.98%) |
Mar 06, 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 848,997 | -0.36(-1.06%) |
Mar 05, 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 780,831 | -0.68(-1.96%) |
Mar 04, 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 1,635,310 | +0.31(+0.90%) |
Mar 01, 2024 | 34.67 | 34.68 | 33.87 | 34.41 | 1,454,491 | +0.50(+1.47%) |
Feb 29, 2024 | 34.54 | 34.85 | 33.68 | 33.91 | 1,315,767 | +0.11(+0.33%) |
Feb 28, 2024 | 33.82 | 34.34 | 33.65 | 33.80 | 710,360 | -0.36(-1.05%) |
Feb 27, 2024 | 34.00 | 34.28 | 33.61 | 34.16 | 1,238,064 | +0.63(+1.88%) |
Feb 26, 2024 | 33.77 | 34.54 | 33.21 | 33.53 | 1,836,042 | -0.54(-1.58%) |
Feb 23, 2024 | 32.75 | 34.07 | 31.30 | 34.07 | 3,795,414 | +4.30(+14.44%) |
Feb 22, 2024 | 29.89 | 30.28 | 29.50 | 29.77 | 1,523,761 | -0.17(-0.57%) |
Feb 21, 2024 | 30.50 | 30.81 | 29.46 | 29.94 | 1,356,475 | -0.80(-2.60%) |
Feb 20, 2024 | 30.42 | 31.09 | 30.36 | 30.74 | 875,134 | -0.21(-0.68%) |
Feb 16, 2024 | 30.74 | 31.71 | 30.71 | 30.95 | 687,507 | -0.30(-0.96%) |
Feb 15, 2024 | 31.20 | 31.50 | 30.57 | 31.25 | 1,389,910 | +0.41(+1.33%) |
Feb 14, 2024 | 30.90 | 31.01 | 30.31 | 30.84 | 867,976 | +0.46(+1.51%) |
Feb 13, 2024 | 30.19 | 31.11 | 30.14 | 30.38 | 1,310,241 | -1.08(-3.43%) |
Feb 12, 2024 | 30.76 | 31.83 | 30.64 | 31.46 | 971,058 | +0.76(+2.48%) |
Feb 09, 2024 | 30.74 | 31.33 | 30.41 | 30.70 | 1,472,251 | +0.07(+0.23%) |
Feb 08, 2024 | 30.37 | 30.80 | 30.05 | 30.63 | 813,891 | +0.21(+0.69%) |
Feb 07, 2024 | 29.70 | 30.45 | 29.38 | 30.42 | 980,848 | +0.85(+2.87%) |
Feb 06, 2024 | 29.37 | 29.84 | 29.30 | 29.57 | 431,844 | +0.14(+0.48%) |
Feb 05, 2024 | 29.39 | 29.57 | 29.09 | 29.43 | 511,806 | -0.34(-1.14%) |
Feb 02, 2024 | 29.42 | 30.05 | 29.34 | 29.77 | 520,850 | +0.04(+0.13%) |
Feb 01, 2024 | 29.55 | 29.94 | 29.17 | 29.73 | 663,778 | +0.32(+1.09%) |
Jan 31, 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 1,133,144 | -0.40(-1.34%) |
Jan 30, 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 794,638 | -0.66(-2.17%) |
Jan 29, 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 812,202 | +0.21(+0.69%) |
Jan 26, 2024 | 30.25 | 30.33 | 29.82 | 30.26 | 1,328,756 | +0.36(+1.20%) |
Jan 25, 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 2,066,763 | -1.12(-3.61%) |
Jan 24, 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 658,214 | -0.03(-0.10%) |
Jan 23, 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 672,422 | +0.12(+0.39%) |
Jan 22, 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 873,660 | +0.72(+2.38%) |
Jan 19, 2024 | 29.96 | 30.29 | 29.39 | 30.21 | 736,502 | +0.37(+1.24%) |
Jan 18, 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 1,732,130 | -0.71(-2.32%) |
Jan 17, 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 848,881 | -0.48(-1.55%) |
Jan 16, 2024 | 31.22 | 31.16 | 30.53 | 31.03 | 738,404 | -0.45(-1.43%) |
Jan 12, 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 665,829 | -0.44(-1.38%) |
Jan 11, 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 1,002,198 | -1.17(-3.54%) |
Jan 10, 2024 | 32.79 | 33.16 | 32.30 | 33.09 | 620,126 | +0.24(+0.73%) |
Jan 09, 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 821,381 | +0.15(+0.46%) |
Jan 08, 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 1,318,126 | +0.34(+1.05%) |
Jan 05, 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 679,663 | -0.33(-1.01%) |
Jan 04, 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 1,414,631 | +1.04(+3.29%) |
Jan 03, 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 1,442,204 | -1.63(-4.90%) |
Jan 02, 2024 | 32.74 | 33.62 | 32.62 | 33.28 | 1,148,534 | +0.25(+0.76%) |
Dec 29, 2023 | 33.38 | 33.71 | 33.02 | 33.03 | 1,044,894 | -0.49(-1.46%) |
Dec 28, 2023 | 33.08 | 33.68 | 33.06 | 33.52 | 936,155 | +0.34(+1.02%) |
Dec 27, 2023 | 33.09 | 33.25 | 32.87 | 33.18 | 679,812 | +0.18(+0.55%) |
Dec 26, 2023 | 32.37 | 33.18 | 32.23 | 33.00 | 750,331 | +0.92(+2.87%) |
Dec 22, 2023 | 31.89 | 32.46 | 31.78 | 32.08 | 822,289 | +0.41(+1.29%) |
Dec 21, 2023 | 30.96 | 31.80 | 30.81 | 31.67 | 1,033,303 | +1.13(+3.70%) |
Dec 20, 2023 | 30.82 | 31.36 | 30.26 | 30.54 | 920,695 | -0.40(-1.29%) |
Dec 19, 2023 | 30.99 | 31.63 | 30.80 | 30.94 | 1,414,547 | +0.25(+0.81%) |
Dec 18, 2023 | 30.12 | 30.94 | 30.12 | 30.69 | 1,019,237 | +0.35(+1.15%) |
Dec 15, 2023 | 30.18 | 30.77 | 29.85 | 30.34 | 2,023,632 | +0.38(+1.27%) |
Dec 14, 2023 | 30.03 | 30.59 | 29.46 | 29.96 | 1,357,780 | +0.46(+1.56%) |
Dec 13, 2023 | 29.27 | 29.66 | 28.62 | 29.50 | 1,934,408 | +0.34(+1.17%) |
Dec 12, 2023 | 28.70 | 29.49 | 28.14 | 29.16 | 1,711,725 | +0.63(+2.21%) |
Dec 11, 2023 | 28.30 | 28.67 | 27.89 | 28.53 | 1,376,580 | +0.43(+1.53%) |
Dec 08, 2023 | 27.69 | 28.18 | 27.36 | 28.10 | 1,463,127 | +0.43(+1.55%) |
Dec 07, 2023 | 28.29 | 28.29 | 26.62 | 27.67 | 3,604,417 | -0.64(-2.26%) |
Dec 06, 2023 | 28.38 | 28.78 | 27.13 | 28.31 | 9,267,570 | +1.64(+6.15%) |
Dec 05, 2023 | 26.93 | 27.45 | 25.00 | 26.67 | 10,587,222 | -2.67(-9.10%) |
Dec 04, 2023 | 28.89 | 29.36 | 28.41 | 29.34 | 746,988 | +0.41(+1.42%) |