Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.21 | 32.41 | 32.21 | 32.39 | 31,140 | +0.26(+0.81%) |
May 16, 2024 | 32.32 | 32.32 | 32.13 | 32.13 | 49,730 | -0.15(-0.46%) |
May 15, 2024 | 31.23 | 32.28 | 31.23 | 32.28 | 31,890 | +1.03(+3.30%) |
May 14, 2024 | 31.32 | 31.34 | 31.25 | 31.25 | 12,593 | -0.34(-1.09%) |
May 10, 2024 | 31.59 | 19,537 | +0.45(+1.43%) | |||
May 09, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 14,720 | -0.05(-0.14%) |
May 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 180,408 | +0.34(+1.11%) |
May 07, 2024 | 30.37 | 30.85 | 30.37 | 30.85 | 35,486 | +1.07(+3.58%) |
May 06, 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 45,146 | +0.21(+0.71%) |
May 03, 2024 | 30.00 | 30.02 | 29.56 | 29.57 | 80,384 | -0.17(-0.56%) |
May 02, 2024 | 30.01 | 30.07 | 29.74 | 29.74 | 62,753 | -0.47(-1.56%) |
May 01, 2024 | 30.66 | 30.66 | 30.21 | 30.21 | 4,506 | -1.81(-5.65%) |
Apr 29, 2024 | 32.02 | 58,560 | +0.61(+1.94%) | |||
Apr 26, 2024 | 31.09 | 31.64 | 31.00 | 31.41 | 20,054 | +0.70(+2.28%) |
Apr 25, 2024 | 30.71 | 30.71 | 30.62 | 30.71 | 29,024 | -0.15(-0.49%) |
Apr 24, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 11,665 | +0.46(+1.51%) |
Apr 22, 2024 | 30.40 | 4,621 | -0.13(-0.43%) | |||
Apr 19, 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 36,629 | +0.19(+0.63%) |
Apr 18, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 12,009 | -0.24(-0.78%) |
Apr 16, 2024 | 30.58 | 6,678 | -0.01(-0.03%) | |||
Apr 15, 2024 | 31.08 | 31.08 | 30.59 | 30.59 | 20,973 | -0.94(-2.98%) |
Apr 11, 2024 | 31.53 | 34,690 | +0.02(+0.06%) | |||
Apr 10, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 50,134 | -0.23(-0.74%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 51,548 | +1.04(+3.37%) |
Apr 08, 2024 | 30.35 | 30.71 | 30.35 | 30.71 | 12,913 | +0.43(+1.40%) |
Apr 05, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 17,370 | -0.52(-1.67%) |
Apr 04, 2024 | 30.96 | 31.25 | 30.80 | 30.80 | 28,523 | -0.29(-0.93%) |
Apr 03, 2024 | 31.05 | 31.09 | 31.05 | 31.09 | 59,806 | +1.71(+5.82%) |
Apr 01, 2024 | 29.38 | 41,344 | +0.02(+0.07%) | |||
Mar 28, 2024 | 29.23 | 29.36 | 29.23 | 29.36 | 2,467 | -0.16(-0.54%) |
Mar 27, 2024 | 28.16 | 29.52 | 28.16 | 29.52 | 400 | +1.16(+4.09%) |
Mar 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 114 | +0.90(+3.28%) |
Mar 22, 2024 | 27.46 | 0 | -0.07(-0.24%) | |||
Mar 21, 2024 | 27.73 | 27.87 | 27.53 | 27.53 | 10,507 | +0.11(+0.39%) |
Mar 20, 2024 | 27.56 | 27.56 | 27.40 | 27.42 | 319 | -0.26(-0.94%) |
Mar 19, 2024 | 27.59 | 27.68 | 27.59 | 27.68 | 212 | +1.34(+5.09%) |
Mar 13, 2024 | 26.34 | 0 | +0.21(+0.80%) | |||
Mar 12, 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 2,150 | -0.19(-0.72%) |
Mar 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 146 | -0.13(-0.49%) |
Mar 08, 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 328 | -0.21(-0.77%) |
Mar 07, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 961 | +0.64(+2.44%) |
Mar 06, 2024 | 26.02 | 26.20 | 26.02 | 26.02 | 500 | -0.11(-0.42%) |
Mar 05, 2024 | 26.26 | 26.34 | 26.13 | 26.13 | 2,456 | -0.25(-0.95%) |
Mar 04, 2024 | 26.86 | 26.86 | 26.38 | 26.38 | 205 | -0.28(-1.05%) |
Mar 01, 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 3,663 | +0.46(+1.77%) |
Feb 29, 2024 | 26.25 | 26.25 | 26.13 | 26.20 | 10,826 | +0.64(+2.49%) |
Feb 28, 2024 | 25.72 | 25.72 | 25.56 | 25.56 | 400 | -0.02(-0.08%) |
Feb 27, 2024 | 25.63 | 25.68 | 25.56 | 25.58 | 1,306 | +0.04(+0.16%) |
Feb 26, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 102 | -0.34(-1.31%) |
Feb 23, 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 570 | +0.06(+0.23%) |
Feb 22, 2024 | 25.93 | 26.00 | 25.82 | 25.82 | 45,807 | -0.01(-0.05%) |
Feb 21, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 31,884 | +0.16(+0.63%) |
Feb 20, 2024 | 25.93 | 25.93 | 25.67 | 25.67 | 333 | -0.65(-2.46%) |
Feb 15, 2024 | 26.32 | 21,490 | +0.40(+1.54%) | |||
Feb 14, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 70,844 | -0.88(-3.28%) |
Feb 13, 2024 | 26.91 | 27.34 | 26.80 | 26.80 | 80,271 | -1.46(-5.17%) |
Feb 12, 2024 | 28.25 | 28.28 | 28.25 | 28.26 | 9,209 | +0.26(+0.93%) |
Feb 09, 2024 | 26.83 | 28.00 | 26.83 | 28.00 | 42,183 | +1.15(+4.28%) |
Feb 08, 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 6,110 | +0.02(+0.07%) |
Feb 07, 2024 | 26.37 | 27.36 | 25.80 | 26.83 | 165,945 | -2.62(-8.89%) |
Feb 05, 2024 | 29.45 | 3,372 | -0.07(-0.24%) | |||
Feb 02, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11,699 | -0.05(-0.17%) |
Feb 01, 2024 | 29.48 | 29.57 | 29.05 | 29.57 | 32,336 | +1.11(+3.90%) |
Jan 31, 2024 | 29.79 | 29.84 | 28.46 | 28.46 | 41,189 | -1.58(-5.26%) |
Jan 30, 2024 | 29.90 | 30.04 | 29.90 | 30.04 | 10,571 | -0.11(-0.36%) |
Jan 29, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 11,467 | +0.57(+1.93%) |
Jan 26, 2024 | 29.57 | 29.58 | 29.57 | 29.58 | 12,053 | +0.30(+1.02%) |
Jan 25, 2024 | 29.36 | 29.36 | 29.28 | 29.28 | 7,959 | -0.81(-2.69%) |
Jan 24, 2024 | 29.80 | 30.09 | 29.72 | 30.09 | 8,062 | +0.39(+1.31%) |
Jan 23, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 38,915 | +0.19(+0.64%) |
Jan 22, 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 36,509 | +1.01(+3.55%) |
Jan 17, 2024 | 28.50 | 15,647 | -0.42(-1.44%) | |||
Jan 16, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 29,429 | +0.02(+0.05%) |
Jan 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28,700 | +0.39(+1.37%) |
Jan 11, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 1,690 | +0.54(+1.93%) |
Jan 10, 2024 | 27.97 | 28.19 | 27.97 | 27.97 | 525 | -0.25(-0.89%) |
Jan 09, 2024 | 28.02 | 28.31 | 28.02 | 28.22 | 46,159 | -0.21(-0.74%) |
Jan 08, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 4,202 | -0.27(-0.94%) |
Jan 05, 2024 | 28.48 | 28.70 | 28.48 | 28.70 | 3,836 | -0.26(-0.90%) |
Jan 04, 2024 | 28.48 | 28.96 | 28.37 | 28.96 | 18,658 | -0.14(-0.48%) |
Dec 29, 2023 | 29.10 | 7,128 | -0.51(-1.72%) | |||
Dec 27, 2023 | 29.61 | 1,257 | +0.45(+1.54%) | |||
Dec 22, 2023 | 29.16 | 9 | +0.30(+1.04%) | |||
Dec 21, 2023 | 28.69 | 28.86 | 28.68 | 28.86 | 7,204 | +0.24(+0.84%) |
Dec 20, 2023 | 29.08 | 29.08 | 28.62 | 28.62 | 7,835 | -0.22(-0.76%) |
Dec 19, 2023 | 28.75 | 28.84 | 28.75 | 28.84 | 380 | +0.84(+3.00%) |
Dec 18, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 210 | -0.53(-1.86%) |
Dec 15, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 100 | +0.07(+0.25%) |
Dec 14, 2023 | 28.45 | 28.46 | 28.45 | 28.46 | 1,086 | +2.39(+9.17%) |
Dec 13, 2023 | 25.99 | 26.18 | 25.99 | 26.07 | 1,585 | +0.17(+0.66%) |
Dec 12, 2023 | 25.94 | 26.02 | 25.90 | 25.90 | 2,866 | +0.01(+0.04%) |
Dec 11, 2023 | 27.81 | 27.81 | 25.84 | 25.89 | 3,250 | +0.00(+0.00%) |
Dec 08, 2023 | 25.89 | 25.99 | 25.85 | 25.89 | 2,265 | +0.45(+1.77%) |
Dec 07, 2023 | 25.55 | 25.68 | 25.42 | 25.44 | 705 | -0.02(-0.08%) |
Dec 06, 2023 | 25.48 | 25.93 | 25.46 | 25.46 | 2,110 | -0.03(-0.12%) |
Dec 05, 2023 | 25.72 | 25.72 | 25.49 | 25.49 | 2,372 | -0.44(-1.70%) |
Dec 01, 2023 | 25.93 | 67 | +0.66(+2.61%) | |||
Nov 30, 2023 | 25.30 | 25.31 | 25.25 | 25.27 | 2,575 | -0.11(-0.41%) |
Nov 29, 2023 | 25.30 | 25.38 | 25.26 | 25.38 | 1,669 | +0.09(+0.34%) |
Nov 28, 2023 | 25.50 | 25.65 | 25.29 | 25.29 | 59,988 | -0.37(-1.44%) |
Nov 27, 2023 | 25.80 | 25.80 | 25.52 | 25.66 | 12,265 | -0.39(-1.50%) |
Nov 24, 2023 | 25.93 | 26.05 | 25.93 | 26.05 | 300 | +0.08(+0.31%) |
Nov 21, 2023 | 25.97 | 40 | -0.44(-1.67%) | |||
Nov 20, 2023 | 26.55 | 26.56 | 26.39 | 26.41 | 1,884 | -0.31(-1.16%) |
Nov 17, 2023 | 26.73 | 26.77 | 26.69 | 26.72 | 2,110 | +0.12(+0.45%) |
Nov 16, 2023 | 26.34 | 26.60 | 26.14 | 26.60 | 610 | +0.17(+0.64%) |
Nov 15, 2023 | 26.81 | 26.81 | 26.43 | 26.43 | 1,165 | +0.19(+0.72%) |
Nov 14, 2023 | 26.22 | 26.24 | 26.22 | 26.24 | 227 | +0.78(+3.06%) |
Nov 10, 2023 | 25.46 | 0 | -0.60(-2.30%) | |||
Nov 09, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 29,407 | +0.59(+2.32%) |
Nov 08, 2023 | 25.99 | 26.07 | 25.47 | 25.47 | 18,558 | +0.04(+0.16%) |
Nov 07, 2023 | 25.66 | 25.66 | 24.52 | 25.43 | 23,899 | -2.05(-7.46%) |
Nov 06, 2023 | 27.57 | 27.57 | 27.48 | 27.48 | 24,661 | -0.82(-2.90%) |
Nov 03, 2023 | 28.15 | 28.30 | 28.15 | 28.30 | 21,942 | +0.76(+2.76%) |
Nov 02, 2023 | 27.06 | 27.54 | 27.06 | 27.54 | 32,791 | +0.73(+2.72%) |
Nov 01, 2023 | 25.66 | 26.91 | 25.66 | 26.81 | 63,835 | -0.08(-0.30%) |
Oct 31, 2023 | 27.14 | 27.14 | 26.89 | 26.89 | 46,534 | -0.43(-1.57%) |
Oct 30, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 12,412 | +0.37(+1.37%) |
Oct 27, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 777 | -0.55(-2.00%) |
Oct 26, 2023 | 27.52 | 27.52 | 27.44 | 27.50 | 6,963 | -0.18(-0.65%) |
Oct 25, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 9,544 | +0.04(+0.14%) |
Oct 24, 2023 | 27.64 | 27.64 | 27.35 | 27.64 | 14,888 | -0.36(-1.29%) |
Oct 23, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 48,867 | -0.55(-1.93%) |
Oct 19, 2023 | 28.55 | 245 | +0.09(+0.32%) | |||
Oct 18, 2023 | 28.52 | 29.20 | 28.46 | 28.46 | 2,015 | -1.13(-3.82%) |
Oct 17, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 11,273 | -0.07(-0.24%) |
Oct 16, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 1,132 | -0.39(-1.30%) |
Oct 12, 2023 | 30.05 | 8,283 | +0.02(+0.07%) | |||
Oct 11, 2023 | 29.97 | 30.09 | 29.97 | 30.03 | 4,186 | +0.41(+1.38%) |
Oct 10, 2023 | 29.52 | 29.62 | 29.52 | 29.62 | 2,782 | +2.70(+10.03%) |
Oct 09, 2023 | 28.07 | 28.07 | 26.92 | 26.92 | 600 | -1.54(-5.40%) |
Oct 06, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 3,240 | -0.09(-0.32%) |
Oct 03, 2023 | 28.55 | 15,661 | -0.64(-2.19%) | |||
Oct 02, 2023 | 29.52 | 29.52 | 29.19 | 29.19 | 37,084 | -0.25(-0.85%) |
Sep 29, 2023 | 29.28 | 29.53 | 29.28 | 29.44 | 45,635 | -0.50(-1.67%) |
Sep 28, 2023 | 29.95 | 29.95 | 29.24 | 29.94 | 7,980 | +0.74(+2.53%) |
Sep 27, 2023 | 29.36 | 29.36 | 29.16 | 29.20 | 15,114 | +0.36(+1.25%) |
Sep 26, 2023 | 29.24 | 29.24 | 28.81 | 28.84 | 49,418 | -1.08(-3.61%) |
Sep 25, 2023 | 30.02 | 30.02 | 29.92 | 29.92 | 39,344 | -0.27(-0.89%) |
Sep 22, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 20,174 | -0.16(-0.53%) |
Sep 21, 2023 | 30.13 | 30.35 | 30.09 | 30.35 | 4,796 | -0.77(-2.47%) |
Sep 20, 2023 | 31.03 | 31.12 | 31.03 | 31.12 | 18,990 | +0.20(+0.65%) |
Sep 19, 2023 | 30.77 | 30.92 | 30.77 | 30.92 | 36,186 | -0.30(-0.96%) |
Sep 15, 2023 | 31.22 | 17,104 | -0.44(-1.39%) | |||
Sep 13, 2023 | 31.66 | 2,036 | -0.01(-0.03%) | |||
Sep 12, 2023 | 31.42 | 31.67 | 31.42 | 31.67 | 10,390 | +0.39(+1.25%) |
Sep 07, 2023 | 31.28 | 21,665 | -0.63(-1.97%) | |||
Sep 06, 2023 | 31.91 | 32.26 | 31.91 | 31.91 | 16,417 | -0.22(-0.70%) |
Sep 05, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 313 | +0.13(+0.42%) |
Sep 01, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 314 | +0.62(+1.98%) |
Aug 31, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 9,550 | +1.00(+3.29%) |
Aug 28, 2023 | 30.38 | 15 | +0.08(+0.26%) | |||
Aug 25, 2023 | 30.28 | 30.30 | 30.28 | 30.30 | 403 | +0.02(+0.07%) |
Aug 24, 2023 | 30.38 | 30.38 | 30.27 | 30.28 | 1,388 | -0.21(-0.69%) |
Aug 23, 2023 | 29.82 | 30.49 | 29.71 | 30.49 | 2,504 | -0.33(-1.07%) |
Aug 22, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 2,200 | -0.91(-2.88%) |
Aug 16, 2023 | 31.73 | 0 | -0.07(-0.21%) | |||
Aug 15, 2023 | 31.65 | 32.26 | 31.64 | 31.80 | 6,825 | -0.79(-2.42%) |
Aug 11, 2023 | 32.59 | 85 | -0.44(-1.33%) | |||
Aug 09, 2023 | 33.03 | 0 | -0.02(-0.06%) | |||
Aug 07, 2023 | 33.05 | 0 | -1.29(-3.76%) | |||
Aug 04, 2023 | 34.52 | 34.52 | 34.34 | 34.34 | 505 | +0.09(+0.26%) |
Aug 03, 2023 | 34.14 | 34.25 | 34.14 | 34.25 | 436 | -0.07(-0.20%) |
Aug 02, 2023 | 34.09 | 34.32 | 34.03 | 34.32 | 357 | -0.23(-0.68%) |
Aug 01, 2023 | 34.58 | 34.58 | 34.55 | 34.55 | 12,370 | -0.01(-0.02%) |
Jul 31, 2023 | 34.38 | 34.93 | 34.38 | 34.56 | 11,525 | +0.89(+2.64%) |
Jul 27, 2023 | 33.67 | 0 | -0.06(-0.18%) | |||
Jul 26, 2023 | 33.59 | 33.73 | 33.59 | 33.73 | 607 | -0.02(-0.06%) |
Jul 25, 2023 | 33.43 | 33.77 | 33.43 | 33.75 | 11,832 | +0.82(+2.49%) |
Jul 24, 2023 | 33.06 | 33.22 | 32.93 | 32.93 | 13,987 | +0.19(+0.58%) |
Jul 20, 2023 | 32.74 | 0 | +0.04(+0.12%) | |||
Jul 18, 2023 | 32.70 | 26 | +0.26(+0.80%) | |||
Jul 17, 2023 | 32.24 | 32.44 | 32.24 | 32.44 | 10,330 | +0.80(+2.53%) |
Jul 14, 2023 | 31.67 | 31.67 | 31.64 | 31.64 | 202 | -0.32(-1.00%) |
Jul 13, 2023 | 31.93 | 32.00 | 31.67 | 31.96 | 2,807 | +0.87(+2.80%) |
Jul 11, 2023 | 31.09 | 0 | +0.49(+1.60%) | |||
Jul 10, 2023 | 30.59 | 30.60 | 30.01 | 30.60 | 10,120 | +0.54(+1.80%) |
Jul 07, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 21,220 | +0.36(+1.23%) |
Jul 06, 2023 | 29.70 | 29.83 | 29.70 | 29.70 | 699 | -0.32(-1.08%) |
Jul 05, 2023 | 30.21 | 30.29 | 29.98 | 30.02 | 11,505 | -0.68(-2.21%) |
Jul 03, 2023 | 30.00 | 30.85 | 29.00 | 30.70 | 4,381 | +0.01(+0.03%) |
Jun 30, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 200 | +0.54(+1.79%) |
Jun 29, 2023 | 30.32 | 30.36 | 30.15 | 30.15 | 423 | -0.60(-1.95%) |
Jun 28, 2023 | 30.17 | 30.75 | 30.17 | 30.75 | 300 | +0.56(+1.85%) |
Jun 27, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 140 | -0.30(-0.98%) |
Jun 26, 2023 | 30.42 | 30.49 | 30.35 | 30.49 | 949 | +0.67(+2.25%) |
Jun 23, 2023 | 30.16 | 30.16 | 29.82 | 29.82 | 210 | -0.59(-1.96%) |
Jun 22, 2023 | 30.25 | 30.67 | 30.25 | 30.41 | 4,827 | +0.23(+0.78%) |
Jun 21, 2023 | 30.86 | 30.88 | 30.18 | 30.18 | 3,900 | +0.60(+2.03%) |
Jun 15, 2023 | 29.58 | 10 | -0.02(-0.07%) | |||
Jun 13, 2023 | 29.60 | 0 | +0.23(+0.79%) | |||
Jun 12, 2023 | 29.36 | 29.37 | 29.36 | 29.37 | 1,000 | -0.06(-0.21%) |
Jun 09, 2023 | 29.72 | 29.72 | 29.43 | 29.43 | 201 | -0.07(-0.24%) |
Jun 06, 2023 | 29.50 | 1 | +0.63(+2.18%) | |||
Jun 05, 2023 | 28.96 | 28.96 | 28.87 | 28.87 | 300 | +0.29(+1.03%) |
Jun 02, 2023 | 28.48 | 28.58 | 28.48 | 28.58 | 485 | +0.59(+2.09%) |