Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.58 | 31.64 | 30.16 | 30.44 | 460,062 | -1.22(-3.85%) |
May 16, 2024 | 29.80 | 31.77 | 29.46 | 31.66 | 506,144 | +1.79(+5.99%) |
May 15, 2024 | 30.83 | 31.40 | 29.45 | 29.87 | 443,064 | -0.41(-1.35%) |
May 14, 2024 | 31.49 | 32.38 | 29.80 | 30.28 | 510,145 | -0.52(-1.69%) |
May 13, 2024 | 30.35 | 31.40 | 30.27 | 30.80 | 465,784 | +0.68(+2.26%) |
May 10, 2024 | 30.41 | 31.15 | 29.35 | 30.12 | 537,091 | -0.13(-0.43%) |
May 09, 2024 | 29.95 | 30.45 | 29.84 | 30.25 | 679,330 | +0.29(+0.97%) |
May 08, 2024 | 30.09 | 30.26 | 29.75 | 29.96 | 357,297 | -0.34(-1.12%) |
May 07, 2024 | 29.90 | 30.68 | 29.66 | 30.30 | 368,099 | +0.32(+1.07%) |
May 06, 2024 | 30.22 | 30.30 | 29.51 | 29.98 | 628,069 | -0.15(-0.50%) |
May 03, 2024 | 29.87 | 30.74 | 29.35 | 30.13 | 865,887 | +0.84(+2.87%) |
May 02, 2024 | 27.17 | 29.64 | 26.89 | 29.29 | 604,902 | +2.12(+7.80%) |
May 01, 2024 | 26.88 | 27.72 | 26.59 | 27.17 | 459,822 | +0.36(+1.34%) |
Apr 30, 2024 | 26.95 | 27.42 | 26.63 | 26.81 | 491,090 | -0.59(-2.15%) |
Apr 29, 2024 | 27.90 | 28.36 | 27.19 | 27.40 | 424,928 | -0.46(-1.65%) |
Apr 26, 2024 | 27.27 | 28.28 | 27.27 | 27.86 | 393,193 | +0.73(+2.69%) |
Apr 25, 2024 | 27.25 | 27.44 | 26.74 | 27.13 | 500,170 | -0.30(-1.09%) |
Apr 24, 2024 | 28.22 | 28.35 | 27.07 | 27.43 | 486,690 | -1.00(-3.52%) |
Apr 23, 2024 | 28.00 | 29.31 | 27.84 | 28.43 | 439,969 | +0.25(+0.89%) |
Apr 22, 2024 | 27.87 | 28.30 | 27.39 | 28.18 | 450,072 | +0.35(+1.26%) |
Apr 19, 2024 | 27.26 | 27.97 | 27.26 | 27.83 | 331,952 | +0.58(+2.13%) |
Apr 18, 2024 | 26.34 | 27.32 | 26.26 | 27.25 | 322,456 | +0.98(+3.73%) |
Apr 17, 2024 | 26.86 | 27.17 | 26.14 | 26.27 | 412,369 | -0.38(-1.43%) |
Apr 16, 2024 | 26.58 | 27.27 | 26.42 | 26.65 | 322,939 | -0.23(-0.86%) |
Apr 15, 2024 | 27.20 | 27.34 | 26.62 | 26.88 | 343,393 | -0.30(-1.10%) |
Apr 12, 2024 | 27.15 | 27.22 | 26.72 | 27.18 | 472,513 | -0.14(-0.51%) |
Apr 11, 2024 | 27.95 | 28.03 | 27.07 | 27.32 | 307,034 | -0.12(-0.44%) |
Apr 10, 2024 | 27.47 | 27.80 | 26.56 | 27.44 | 443,530 | -1.20(-4.19%) |
Apr 09, 2024 | 28.00 | 29.03 | 27.89 | 28.64 | 373,128 | +0.74(+2.65%) |
Apr 08, 2024 | 27.78 | 27.94 | 27.29 | 27.90 | 247,825 | +0.38(+1.38%) |
Apr 05, 2024 | 27.41 | 27.82 | 27.38 | 27.52 | 312,637 | -0.07(-0.25%) |
Apr 04, 2024 | 27.89 | 28.46 | 27.48 | 27.59 | 383,712 | +0.02(+0.07%) |
Apr 03, 2024 | 27.49 | 27.96 | 27.32 | 27.57 | 285,263 | -0.18(-0.65%) |
Apr 02, 2024 | 28.12 | 28.12 | 27.05 | 27.75 | 669,555 | -0.88(-3.07%) |
Apr 01, 2024 | 29.30 | 29.40 | 28.33 | 28.63 | 385,449 | -0.60(-2.05%) |
Mar 28, 2024 | 29.20 | 29.35 | 29.35 | 29.23 | 447,440 | -0.01(-0.03%) |
Mar 27, 2024 | 28.23 | 29.24 | 27.98 | 29.24 | 410,633 | +1.35(+4.84%) |
Mar 26, 2024 | 28.68 | 28.73 | 27.70 | 27.89 | 624,318 | -0.51(-1.80%) |
Mar 25, 2024 | 27.94 | 28.44 | 27.94 | 28.40 | 307,540 | +0.47(+1.68%) |
Mar 22, 2024 | 28.53 | 28.95 | 27.92 | 27.93 | 402,481 | -0.51(-1.79%) |
Mar 21, 2024 | 28.25 | 28.91 | 28.12 | 28.44 | 448,191 | +0.51(+1.83%) |
Mar 20, 2024 | 27.70 | 27.99 | 26.89 | 27.93 | 773,499 | +0.29(+1.05%) |
Mar 19, 2024 | 27.43 | 28.01 | 27.16 | 27.64 | 449,009 | +0.17(+0.62%) |
Mar 18, 2024 | 27.86 | 27.99 | 26.85 | 27.47 | 668,223 | -0.22(-0.79%) |
Mar 15, 2024 | 27.38 | 28.19 | 26.94 | 27.69 | 1,675,121 | +0.10(+0.36%) |
Mar 14, 2024 | 27.68 | 28.24 | 27.20 | 27.59 | 460,856 | -0.17(-0.61%) |
Mar 13, 2024 | 27.81 | 28.83 | 27.68 | 27.76 | 396,382 | -0.32(-1.14%) |
Mar 12, 2024 | 28.56 | 28.71 | 27.86 | 28.08 | 395,944 | -0.20(-0.71%) |
Mar 11, 2024 | 28.44 | 29.18 | 27.88 | 28.28 | 513,680 | -0.27(-0.95%) |
Mar 08, 2024 | 28.31 | 28.81 | 28.30 | 28.55 | 629,230 | +0.49(+1.75%) |
Mar 07, 2024 | 28.17 | 28.68 | 27.68 | 28.06 | 423,494 | +0.27(+0.97%) |
Mar 06, 2024 | 26.72 | 28.14 | 26.45 | 27.79 | 639,763 | +1.39(+5.27%) |
Mar 05, 2024 | 26.31 | 26.81 | 26.23 | 26.40 | 323,349 | -0.17(-0.64%) |
Mar 04, 2024 | 26.13 | 26.59 | 25.69 | 26.57 | 626,372 | +0.21(+0.80%) |
Mar 01, 2024 | 26.50 | 26.68 | 25.92 | 26.36 | 532,728 | +0.12(+0.46%) |
Feb 29, 2024 | 26.52 | 26.91 | 25.83 | 26.24 | 550,516 | +0.09(+0.34%) |
Feb 28, 2024 | 27.08 | 27.47 | 25.97 | 26.15 | 474,283 | -1.21(-4.42%) |
Feb 27, 2024 | 28.30 | 28.33 | 27.04 | 27.36 | 407,343 | -0.57(-2.04%) |
Feb 26, 2024 | 27.22 | 28.21 | 27.14 | 27.93 | 662,172 | +0.68(+2.50%) |
Feb 23, 2024 | 26.03 | 27.41 | 25.98 | 27.25 | 444,519 | +0.94(+3.57%) |
Feb 22, 2024 | 26.94 | 27.30 | 26.16 | 26.31 | 624,779 | -0.98(-3.59%) |
Feb 21, 2024 | 27.94 | 27.94 | 26.90 | 27.29 | 551,974 | -0.91(-3.23%) |
Feb 20, 2024 | 28.09 | 28.66 | 27.74 | 28.20 | 413,290 | -0.38(-1.33%) |
Feb 16, 2024 | 27.79 | 28.63 | 27.35 | 28.58 | 567,544 | +0.28(+0.99%) |
Feb 15, 2024 | 28.03 | 28.75 | 27.70 | 28.30 | 797,011 | +0.57(+2.06%) |
Feb 14, 2024 | 29.02 | 29.50 | 26.75 | 27.73 | 1,073,790 | -0.87(-3.04%) |
Feb 13, 2024 | 28.28 | 28.62 | 27.52 | 28.60 | 914,708 | -0.30(-1.04%) |
Feb 12, 2024 | 27.66 | 29.08 | 27.52 | 28.90 | 1,039,485 | +1.49(+5.44%) |
Feb 09, 2024 | 28.23 | 29.08 | 26.66 | 27.41 | 967,466 | -1.69(-5.81%) |
Feb 08, 2024 | 29.00 | 30.01 | 28.01 | 29.10 | 2,060,624 | -3.36(-10.35%) |
Feb 07, 2024 | 31.97 | 32.91 | 31.65 | 32.46 | 707,840 | +0.71(+2.24%) |
Feb 06, 2024 | 30.45 | 31.91 | 30.32 | 31.75 | 851,589 | +1.30(+4.27%) |
Feb 05, 2024 | 31.60 | 31.75 | 30.19 | 30.45 | 1,152,568 | -1.59(-4.96%) |
Feb 02, 2024 | 31.89 | 32.54 | 31.08 | 32.04 | 470,005 | -0.46(-1.42%) |
Feb 01, 2024 | 32.53 | 32.72 | 31.36 | 32.50 | 373,935 | +0.33(+1.03%) |
Jan 31, 2024 | 32.44 | 33.30 | 32.00 | 32.17 | 578,395 | -0.28(-0.86%) |
Jan 30, 2024 | 34.39 | 34.45 | 32.00 | 32.45 | 775,890 | -2.49(-7.13%) |
Jan 29, 2024 | 35.15 | 35.17 | 34.35 | 34.94 | 353,996 | -0.05(-0.14%) |
Jan 26, 2024 | 34.92 | 35.56 | 34.47 | 34.99 | 378,653 | +0.26(+0.75%) |
Jan 25, 2024 | 34.79 | 34.88 | 34.26 | 34.73 | 364,143 | +0.54(+1.58%) |
Jan 24, 2024 | 35.02 | 35.11 | 33.53 | 34.19 | 424,630 | -0.22(-0.64%) |
Jan 23, 2024 | 34.59 | 34.65 | 33.50 | 34.41 | 459,943 | +0.48(+1.41%) |
Jan 22, 2024 | 32.92 | 34.29 | 32.73 | 33.93 | 707,034 | +1.19(+3.63%) |
Jan 19, 2024 | 32.94 | 33.10 | 32.40 | 32.74 | 389,916 | -0.04(-0.12%) |
Jan 18, 2024 | 33.05 | 33.11 | 32.25 | 32.78 | 461,738 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.64 | 32.15 | 32.57 | 477,994 | -1.32(-3.89%) |
Jan 16, 2024 | 33.92 | 34.61 | 33.50 | 33.89 | 350,296 | -0.28(-0.82%) |
Jan 12, 2024 | 34.88 | 35.17 | 33.70 | 34.17 | 325,080 | -0.16(-0.47%) |
Jan 11, 2024 | 35.01 | 35.01 | 33.95 | 34.33 | 487,676 | -0.94(-2.67%) |
Jan 10, 2024 | 34.76 | 35.31 | 34.71 | 35.27 | 351,770 | +0.42(+1.21%) |
Jan 09, 2024 | 35.30 | 35.89 | 34.77 | 34.85 | 357,488 | -1.07(-2.98%) |
Jan 08, 2024 | 33.91 | 36.04 | 33.74 | 35.92 | 406,206 | +2.05(+6.05%) |
Jan 05, 2024 | 33.72 | 34.29 | 33.24 | 33.87 | 389,957 | -0.25(-0.73%) |
Jan 04, 2024 | 34.34 | 34.77 | 33.36 | 34.12 | 507,003 | +0.29(+0.86%) |
Jan 03, 2024 | 36.00 | 36.11 | 33.71 | 33.83 | 607,072 | -3.50(-9.38%) |
Jan 02, 2024 | 37.46 | 38.15 | 36.93 | 37.33 | 341,836 | -0.30(-0.80%) |
Dec 29, 2023 | 38.67 | 38.73 | 37.54 | 37.63 | 284,879 | -1.23(-3.17%) |
Dec 28, 2023 | 38.20 | 39.24 | 38.20 | 38.86 | 211,874 | +0.51(+1.33%) |
Dec 27, 2023 | 38.93 | 39.02 | 38.32 | 38.35 | 261,534 | -0.43(-1.11%) |
Dec 26, 2023 | 39.33 | 39.77 | 38.69 | 38.78 | 224,912 | -0.44(-1.12%) |
Dec 22, 2023 | 39.14 | 39.98 | 38.51 | 39.22 | 308,884 | +0.26(+0.67%) |
Dec 21, 2023 | 38.35 | 39.28 | 38.10 | 38.96 | 430,135 | +1.03(+2.72%) |
Dec 20, 2023 | 38.49 | 39.38 | 37.70 | 37.93 | 528,779 | -0.51(-1.33%) |
Dec 19, 2023 | 37.73 | 38.53 | 37.32 | 38.44 | 516,212 | +1.12(+3.00%) |
Dec 18, 2023 | 38.18 | 39.01 | 37.14 | 37.32 | 550,974 | -0.94(-2.46%) |
Dec 15, 2023 | 39.47 | 39.82 | 37.49 | 38.26 | 3,760,659 | -0.92(-2.35%) |
Dec 14, 2023 | 38.61 | 39.33 | 37.48 | 39.18 | 1,071,958 | +1.45(+3.84%) |
Dec 13, 2023 | 36.45 | 37.90 | 35.12 | 37.73 | 640,012 | +1.40(+3.85%) |
Dec 12, 2023 | 34.62 | 36.50 | 34.17 | 36.33 | 834,890 | +1.88(+5.46%) |
Dec 11, 2023 | 34.78 | 35.45 | 34.44 | 34.45 | 544,568 | -0.53(-1.52%) |
Dec 08, 2023 | 34.84 | 35.60 | 34.63 | 34.98 | 460,955 | -0.17(-0.48%) |
Dec 07, 2023 | 33.78 | 35.16 | 33.17 | 35.15 | 463,133 | +1.38(+4.09%) |
Dec 06, 2023 | 33.93 | 34.74 | 33.58 | 33.77 | 582,297 | +0.28(+0.84%) |
Dec 05, 2023 | 35.07 | 35.10 | 32.91 | 33.49 | 759,958 | -1.59(-4.53%) |
Dec 04, 2023 | 33.80 | 35.10 | 33.80 | 35.08 | 718,116 | +1.29(+3.82%) |