Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.26 | 28.34 | 27.36 | 27.47 | 145,538 | -0.72(-2.55%) |
May 16, 2024 | 27.66 | 28.20 | 27.47 | 28.19 | 165,351 | +0.53(+1.92%) |
May 15, 2024 | 28.19 | 28.43 | 27.65 | 27.66 | 117,584 | -0.22(-0.79%) |
May 14, 2024 | 28.47 | 28.95 | 27.85 | 27.88 | 186,016 | -0.57(-2.00%) |
May 13, 2024 | 28.08 | 28.72 | 28.01 | 28.45 | 183,988 | +0.35(+1.25%) |
May 10, 2024 | 29.12 | 29.31 | 27.40 | 28.10 | 346,595 | -1.62(-5.45%) |
May 09, 2024 | 29.29 | 29.80 | 28.84 | 29.72 | 141,645 | +0.56(+1.92%) |
May 08, 2024 | 29.25 | 29.41 | 29.04 | 29.16 | 71,978 | -0.15(-0.51%) |
May 07, 2024 | 30.04 | 30.25 | 29.31 | 29.31 | 136,052 | -0.61(-2.04%) |
May 06, 2024 | 29.27 | 30.08 | 29.27 | 29.92 | 109,536 | +0.79(+2.71%) |
May 03, 2024 | 29.43 | 29.87 | 29.11 | 29.13 | 135,910 | +0.18(+0.62%) |
May 02, 2024 | 29.36 | 29.36 | 28.73 | 28.95 | 157,258 | -0.04(-0.14%) |
May 01, 2024 | 29.51 | 29.51 | 28.90 | 28.99 | 106,351 | -0.47(-1.60%) |
Apr 30, 2024 | 30.23 | 30.30 | 29.43 | 29.46 | 90,595 | -0.97(-3.19%) |
Apr 29, 2024 | 30.57 | 30.99 | 30.36 | 30.43 | 123,651 | +0.10(+0.33%) |
Apr 26, 2024 | 29.87 | 30.52 | 29.87 | 30.33 | 159,163 | +0.35(+1.17%) |
Apr 25, 2024 | 30.08 | 30.34 | 29.80 | 29.98 | 162,348 | -0.55(-1.80%) |
Apr 24, 2024 | 30.70 | 31.19 | 30.48 | 30.53 | 59,238 | -0.24(-0.78%) |
Apr 23, 2024 | 30.52 | 31.21 | 30.52 | 30.77 | 206,645 | +0.39(+1.28%) |
Apr 22, 2024 | 30.81 | 30.81 | 30.16 | 30.38 | 70,707 | -0.21(-0.69%) |
Apr 19, 2024 | 30.22 | 30.68 | 30.08 | 30.59 | 86,337 | +0.16(+0.53%) |
Apr 18, 2024 | 30.34 | 30.77 | 30.12 | 30.43 | 85,412 | +0.11(+0.36%) |
Apr 17, 2024 | 31.16 | 31.16 | 30.18 | 30.32 | 69,279 | -0.53(-1.72%) |
Apr 16, 2024 | 30.68 | 30.92 | 30.43 | 30.85 | 72,772 | -0.13(-0.42%) |
Apr 15, 2024 | 31.41 | 31.81 | 30.80 | 30.98 | 89,947 | -0.57(-1.81%) |
Apr 12, 2024 | 31.74 | 31.93 | 31.37 | 31.55 | 83,160 | +0.07(+0.22%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.30 | 31.48 | 109,225 | +0.09(+0.29%) |
Apr 10, 2024 | 31.56 | 31.56 | 31.01 | 31.39 | 108,194 | -0.74(-2.30%) |
Apr 09, 2024 | 32.52 | 32.52 | 32.00 | 32.13 | 97,385 | -0.20(-0.62%) |
Apr 08, 2024 | 32.42 | 32.76 | 32.32 | 32.33 | 83,038 | -0.01(-0.03%) |
Apr 05, 2024 | 32.59 | 32.81 | 32.05 | 32.34 | 132,110 | -0.26(-0.80%) |
Apr 04, 2024 | 32.78 | 33.59 | 32.10 | 32.60 | 171,028 | +0.27(+0.84%) |
Apr 03, 2024 | 32.84 | 33.21 | 32.19 | 32.33 | 139,937 | -0.50(-1.52%) |
Apr 02, 2024 | 33.80 | 33.80 | 32.52 | 32.83 | 156,005 | -1.08(-3.18%) |
Apr 01, 2024 | 33.73 | 34.13 | 33.32 | 33.91 | 109,973 | +0.18(+0.53%) |
Mar 28, 2024 | 33.85 | 34.23 | 33.47 | 33.73 | 137,812 | -0.20(-0.59%) |
Mar 27, 2024 | 33.03 | 34.30 | 33.03 | 33.93 | 111,310 | +1.28(+3.92%) |
Mar 26, 2024 | 33.74 | 34.03 | 32.61 | 32.65 | 148,373 | -0.76(-2.27%) |
Mar 25, 2024 | 33.72 | 33.91 | 33.35 | 33.41 | 108,747 | -0.37(-1.10%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.74 | 33.78 | 108,980 | -0.41(-1.20%) |
Mar 21, 2024 | 34.48 | 34.79 | 34.01 | 34.19 | 102,322 | -0.30(-0.87%) |
Mar 20, 2024 | 34.71 | 34.92 | 34.13 | 34.49 | 118,708 | -0.26(-0.75%) |
Mar 19, 2024 | 34.12 | 34.78 | 33.96 | 34.75 | 85,556 | +0.64(+1.88%) |
Mar 18, 2024 | 33.97 | 34.35 | 33.74 | 34.11 | 107,555 | +0.35(+1.04%) |
Mar 15, 2024 | 33.29 | 33.96 | 33.14 | 33.76 | 341,073 | +0.35(+1.05%) |
Mar 14, 2024 | 34.04 | 34.19 | 33.03 | 33.41 | 143,255 | -0.82(-2.40%) |
Mar 13, 2024 | 33.97 | 34.53 | 33.97 | 34.23 | 94,058 | +0.12(+0.35%) |
Mar 12, 2024 | 33.46 | 34.11 | 33.26 | 34.11 | 110,787 | +0.65(+1.94%) |
Mar 11, 2024 | 33.90 | 33.90 | 33.23 | 33.46 | 87,711 | -0.64(-1.88%) |
Mar 08, 2024 | 34.35 | 34.89 | 33.93 | 34.10 | 91,132 | -0.12(-0.35%) |
Mar 07, 2024 | 34.33 | 34.40 | 33.95 | 34.22 | 138,817 | -0.02(-0.06%) |
Mar 06, 2024 | 34.07 | 34.27 | 33.85 | 34.24 | 88,951 | +0.52(+1.54%) |
Mar 05, 2024 | 33.39 | 34.33 | 33.39 | 33.72 | 103,704 | +0.20(+0.60%) |
Mar 04, 2024 | 33.96 | 34.32 | 33.38 | 33.52 | 105,979 | -0.37(-1.09%) |
Mar 01, 2024 | 33.99 | 34.21 | 33.59 | 33.89 | 91,760 | +0.06(+0.18%) |
Feb 29, 2024 | 34.34 | 34.34 | 33.41 | 33.83 | 149,548 | -0.01(-0.03%) |
Feb 28, 2024 | 33.72 | 34.25 | 33.35 | 33.84 | 152,001 | -0.11(-0.32%) |
Feb 27, 2024 | 34.00 | 34.15 | 33.45 | 33.95 | 197,870 | +0.37(+1.10%) |
Feb 26, 2024 | 33.70 | 34.05 | 33.33 | 33.58 | 194,723 | -0.26(-0.77%) |
Feb 23, 2024 | 32.00 | 34.22 | 32.00 | 33.84 | 327,123 | +0.59(+1.77%) |
Feb 22, 2024 | 33.44 | 33.85 | 33.09 | 33.25 | 223,557 | -0.19(-0.57%) |
Feb 21, 2024 | 34.68 | 34.84 | 33.39 | 33.44 | 123,589 | -1.43(-4.10%) |
Feb 20, 2024 | 35.11 | 35.67 | 34.81 | 34.87 | 100,008 | -0.64(-1.80%) |
Feb 16, 2024 | 34.18 | 35.77 | 33.98 | 35.51 | 148,207 | +1.21(+3.53%) |
Feb 15, 2024 | 34.03 | 34.62 | 33.93 | 34.30 | 150,962 | +0.42(+1.24%) |
Feb 14, 2024 | 34.13 | 34.66 | 33.37 | 33.88 | 93,468 | +0.23(+0.68%) |
Feb 13, 2024 | 34.03 | 34.48 | 32.63 | 33.65 | 112,779 | -1.40(-3.99%) |
Feb 12, 2024 | 35.05 | 35.40 | 34.96 | 35.05 | 95,678 | -0.04(-0.11%) |
Feb 09, 2024 | 34.97 | 35.20 | 34.97 | 35.09 | 94,148 | +0.05(+0.14%) |
Feb 08, 2024 | 33.98 | 35.04 | 33.84 | 35.04 | 111,551 | +1.21(+3.58%) |
Feb 07, 2024 | 34.05 | 34.05 | 33.34 | 33.83 | 103,869 | +0.04(+0.12%) |
Feb 06, 2024 | 33.63 | 34.16 | 33.59 | 33.79 | 87,993 | -0.05(-0.15%) |
Feb 05, 2024 | 34.28 | 34.28 | 33.62 | 33.84 | 93,667 | -0.88(-2.53%) |
Feb 02, 2024 | 34.43 | 34.80 | 33.92 | 34.72 | 74,410 | -0.14(-0.40%) |
Feb 01, 2024 | 34.06 | 34.86 | 33.74 | 34.86 | 208,780 | +1.05(+3.11%) |
Jan 31, 2024 | 34.61 | 34.99 | 33.74 | 33.81 | 160,834 | -0.81(-2.34%) |
Jan 30, 2024 | 35.01 | 35.15 | 34.08 | 34.62 | 102,300 | -0.44(-1.25%) |
Jan 29, 2024 | 33.51 | 35.11 | 33.23 | 35.06 | 148,607 | +1.45(+4.31%) |
Jan 26, 2024 | 34.11 | 34.27 | 33.48 | 33.61 | 88,254 | -0.18(-0.53%) |
Jan 25, 2024 | 34.75 | 34.79 | 33.51 | 33.79 | 151,422 | -0.42(-1.23%) |
Jan 24, 2024 | 34.15 | 34.27 | 33.61 | 34.21 | 111,091 | +0.53(+1.57%) |
Jan 23, 2024 | 34.18 | 34.31 | 33.60 | 33.68 | 83,979 | -0.22(-0.65%) |
Jan 22, 2024 | 33.68 | 34.54 | 33.66 | 33.90 | 176,034 | +0.35(+1.04%) |
Jan 19, 2024 | 33.61 | 33.88 | 33.32 | 33.55 | 126,070 | +0.07(+0.21%) |
Jan 18, 2024 | 33.06 | 33.51 | 32.79 | 33.48 | 132,084 | +0.44(+1.33%) |
Jan 17, 2024 | 32.17 | 33.64 | 32.04 | 33.04 | 220,683 | +0.65(+2.01%) |
Jan 16, 2024 | 33.29 | 33.29 | 31.63 | 32.39 | 229,095 | -0.81(-2.44%) |
Jan 12, 2024 | 34.40 | 34.40 | 32.66 | 33.20 | 273,257 | -0.70(-2.06%) |
Jan 11, 2024 | 34.76 | 34.78 | 33.59 | 33.90 | 199,706 | -0.88(-2.53%) |
Jan 10, 2024 | 34.30 | 34.97 | 34.22 | 34.78 | 177,045 | +0.47(+1.37%) |
Jan 09, 2024 | 34.97 | 34.97 | 34.03 | 34.31 | 165,390 | -1.14(-3.22%) |
Jan 08, 2024 | 35.58 | 35.86 | 35.32 | 35.45 | 192,271 | +0.02(+0.06%) |
Jan 05, 2024 | 35.64 | 36.16 | 35.00 | 35.43 | 80,006 | -0.50(-1.39%) |
Jan 04, 2024 | 36.27 | 36.30 | 35.89 | 35.93 | 81,570 | -0.20(-0.55%) |
Jan 03, 2024 | 37.23 | 37.30 | 35.90 | 36.13 | 90,627 | -1.10(-2.95%) |
Jan 02, 2024 | 38.01 | 38.38 | 36.81 | 37.23 | 81,663 | -1.00(-2.62%) |
Dec 29, 2023 | 38.70 | 38.93 | 38.20 | 38.23 | 57,224 | -0.43(-1.11%) |
Dec 28, 2023 | 38.70 | 39.04 | 38.36 | 38.66 | 59,857 | -0.25(-0.64%) |
Dec 27, 2023 | 39.21 | 39.41 | 38.63 | 38.91 | 68,203 | -0.19(-0.49%) |
Dec 26, 2023 | 38.06 | 39.13 | 37.98 | 39.10 | 97,869 | +1.25(+3.30%) |
Dec 22, 2023 | 37.75 | 38.05 | 37.38 | 37.85 | 134,798 | +0.26(+0.69%) |
Dec 21, 2023 | 36.74 | 37.84 | 36.62 | 37.59 | 96,191 | +1.24(+3.41%) |
Dec 20, 2023 | 37.43 | 37.51 | 36.24 | 36.35 | 146,498 | -0.88(-2.36%) |
Dec 19, 2023 | 37.55 | 37.84 | 37.16 | 37.23 | 163,888 | +0.11(+0.30%) |
Dec 18, 2023 | 37.18 | 37.41 | 36.59 | 37.12 | 93,826 | +0.27(+0.73%) |
Dec 15, 2023 | 37.57 | 37.57 | 36.67 | 36.85 | 343,856 | -0.45(-1.21%) |
Dec 14, 2023 | 37.57 | 37.89 | 36.92 | 37.30 | 120,383 | +0.35(+0.95%) |
Dec 13, 2023 | 35.99 | 36.95 | 35.60 | 36.95 | 112,739 | +1.10(+3.07%) |
Dec 12, 2023 | 35.92 | 36.42 | 35.56 | 35.85 | 80,481 | +0.10(+0.28%) |
Dec 11, 2023 | 35.87 | 36.28 | 35.67 | 35.75 | 102,384 | -0.25(-0.69%) |
Dec 08, 2023 | 36.18 | 36.41 | 35.48 | 36.00 | 66,227 | -0.19(-0.53%) |
Dec 07, 2023 | 36.04 | 36.36 | 35.95 | 36.19 | 88,556 | +0.32(+0.89%) |
Dec 06, 2023 | 36.83 | 37.12 | 35.81 | 35.87 | 97,181 | -0.54(-1.48%) |
Dec 05, 2023 | 36.43 | 36.86 | 36.05 | 36.41 | 68,083 | +0.12(+0.33%) |
Dec 04, 2023 | 36.12 | 36.91 | 35.96 | 36.29 | 73,575 | +0.04(+0.11%) |