Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.43 | 34.05 | 33.31 | 33.84 | 88,425 | +0.62(+1.87%) |
May 16, 2024 | 32.93 | 33.27 | 32.76 | 33.22 | 69,675 | +0.29(+0.88%) |
May 15, 2024 | 33.07 | 33.07 | 32.73 | 32.93 | 72,536 | +0.28(+0.86%) |
May 14, 2024 | 32.66 | 32.69 | 32.38 | 32.65 | 87,600 | +0.39(+1.21%) |
May 13, 2024 | 32.49 | 32.77 | 32.26 | 32.26 | 65,067 | -0.10(-0.31%) |
May 10, 2024 | 32.52 | 32.61 | 32.20 | 32.36 | 47,796 | -0.07(-0.22%) |
May 09, 2024 | 32.17 | 32.47 | 32.11 | 32.43 | 110,219 | +0.39(+1.22%) |
May 08, 2024 | 31.50 | 32.20 | 31.50 | 32.04 | 81,144 | +0.18(+0.56%) |
May 07, 2024 | 32.01 | 32.41 | 31.83 | 31.86 | 94,967 | -0.13(-0.40%) |
May 06, 2024 | 31.92 | 32.14 | 31.67 | 31.99 | 271,238 | +0.11(+0.34%) |
May 03, 2024 | 32.02 | 32.02 | 31.61 | 31.88 | 136,167 | +0.19(+0.59%) |
May 02, 2024 | 31.65 | 31.94 | 31.56 | 31.69 | 134,269 | +0.28(+0.88%) |
May 01, 2024 | 31.47 | 31.75 | 31.26 | 31.42 | 140,274 | -0.05(-0.16%) |
Apr 30, 2024 | 31.09 | 31.83 | 31.09 | 31.46 | 88,416 | -0.30(-0.94%) |
Apr 29, 2024 | 32.07 | 32.36 | 31.66 | 31.76 | 86,438 | -0.22(-0.68%) |
Apr 26, 2024 | 32.29 | 32.51 | 31.88 | 31.98 | 64,961 | -0.14(-0.43%) |
Apr 25, 2024 | 32.55 | 32.98 | 31.87 | 32.12 | 160,552 | -0.77(-2.35%) |
Apr 24, 2024 | 32.55 | 33.09 | 32.25 | 32.89 | 166,663 | -0.05(-0.15%) |
Apr 23, 2024 | 32.73 | 33.76 | 32.73 | 32.94 | 135,186 | +0.01(+0.03%) |
Apr 22, 2024 | 32.77 | 33.25 | 32.77 | 32.93 | 50,622 | +0.05(+0.15%) |
Apr 19, 2024 | 31.52 | 32.97 | 31.52 | 32.88 | 102,895 | +1.27(+4.02%) |
Apr 18, 2024 | 31.10 | 31.81 | 31.10 | 31.61 | 88,343 | +0.53(+1.69%) |
Apr 17, 2024 | 31.44 | 31.69 | 31.09 | 31.09 | 61,332 | -0.06(-0.19%) |
Apr 16, 2024 | 31.46 | 31.52 | 31.14 | 31.15 | 61,723 | -0.51(-1.60%) |
Apr 15, 2024 | 32.02 | 32.22 | 31.44 | 31.65 | 58,808 | -0.22(-0.68%) |
Apr 12, 2024 | 31.61 | 31.99 | 31.57 | 31.87 | 49,515 | +0.07(+0.22%) |
Apr 11, 2024 | 31.85 | 31.99 | 31.44 | 31.80 | 67,531 | +0.04(+0.12%) |
Apr 10, 2024 | 32.57 | 32.58 | 31.44 | 31.76 | 99,157 | -1.71(-5.10%) |
Apr 09, 2024 | 33.55 | 33.57 | 33.24 | 33.47 | 59,663 | +0.06(+0.18%) |
Apr 08, 2024 | 32.94 | 33.51 | 32.94 | 33.41 | 74,844 | +0.45(+1.35%) |
Apr 05, 2024 | 32.78 | 33.10 | 32.68 | 32.96 | 47,636 | -0.03(-0.09%) |
Apr 04, 2024 | 33.19 | 33.72 | 32.93 | 32.99 | 107,825 | +0.01(+0.03%) |
Apr 03, 2024 | 32.67 | 33.66 | 32.43 | 32.98 | 111,113 | +0.11(+0.33%) |
Apr 02, 2024 | 33.03 | 33.11 | 32.56 | 32.87 | 129,026 | -0.48(-1.43%) |
Apr 01, 2024 | 34.15 | 34.15 | 33.04 | 33.35 | 88,334 | -1.00(-2.92%) |
Mar 28, 2024 | 33.64 | 34.45 | 33.27 | 34.35 | 168,491 | +0.79(+2.36%) |
Mar 27, 2024 | 32.79 | 33.57 | 32.79 | 33.56 | 83,682 | +0.83(+2.55%) |
Mar 26, 2024 | 32.78 | 32.97 | 32.63 | 32.72 | 87,165 | +0.07(+0.21%) |
Mar 25, 2024 | 32.89 | 33.16 | 32.47 | 32.65 | 57,146 | -0.08(-0.24%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.34 | 32.73 | 93,304 | +0.03(+0.09%) |
Mar 21, 2024 | 32.45 | 32.94 | 32.42 | 32.70 | 110,271 | +0.38(+1.17%) |
Mar 20, 2024 | 31.37 | 32.64 | 31.05 | 32.33 | 87,882 | +0.93(+2.97%) |
Mar 19, 2024 | 31.33 | 31.64 | 31.33 | 31.40 | 92,032 | +0.12(+0.38%) |
Mar 18, 2024 | 31.69 | 31.88 | 31.20 | 31.28 | 87,115 | -0.46(-1.44%) |
Mar 15, 2024 | 31.46 | 32.30 | 31.46 | 31.73 | 1,134,600 | +0.11(+0.34%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.43 | 31.62 | 147,673 | -0.68(-2.12%) |
Mar 13, 2024 | 32.58 | 33.26 | 32.17 | 32.31 | 103,930 | -0.30(-0.91%) |
Mar 12, 2024 | 32.99 | 33.21 | 32.54 | 32.61 | 100,220 | -0.56(-1.67%) |
Mar 11, 2024 | 33.23 | 33.48 | 33.08 | 33.16 | 95,681 | -0.18(-0.54%) |
Mar 08, 2024 | 33.64 | 33.96 | 33.33 | 33.34 | 121,254 | +0.12(+0.36%) |
Mar 07, 2024 | 33.49 | 34.15 | 32.36 | 33.22 | 113,020 | +0.00(+0.00%) |
Mar 06, 2024 | 33.01 | 33.72 | 32.38 | 33.22 | 153,256 | +0.21(+0.63%) |
Mar 05, 2024 | 32.33 | 33.46 | 32.33 | 33.01 | 138,043 | +0.29(+0.88%) |
Mar 04, 2024 | 31.35 | 33.53 | 31.03 | 32.72 | 312,842 | +1.86(+6.04%) |
Mar 01, 2024 | 31.07 | 31.19 | 30.40 | 30.86 | 75,098 | -0.34(-1.08%) |
Feb 29, 2024 | 31.43 | 31.86 | 30.90 | 31.20 | 76,910 | +0.30(+0.96%) |
Feb 28, 2024 | 30.45 | 31.09 | 30.45 | 30.90 | 105,164 | +0.05(+0.16%) |
Feb 27, 2024 | 31.27 | 31.58 | 30.71 | 30.85 | 63,088 | -0.20(-0.64%) |
Feb 26, 2024 | 31.34 | 31.73 | 31.02 | 31.05 | 62,495 | -0.47(-1.48%) |
Feb 23, 2024 | 31.63 | 31.98 | 30.86 | 31.51 | 68,123 | -0.14(-0.44%) |
Feb 22, 2024 | 32.40 | 32.40 | 31.54 | 31.65 | 80,115 | -0.91(-2.80%) |
Feb 21, 2024 | 32.25 | 32.63 | 32.04 | 32.57 | 80,311 | +0.01(+0.03%) |
Feb 20, 2024 | 32.46 | 34.10 | 32.36 | 32.56 | 95,777 | -0.19(-0.58%) |
Feb 16, 2024 | 32.80 | 33.12 | 32.33 | 32.74 | 74,865 | -0.49(-1.46%) |
Feb 15, 2024 | 32.04 | 33.32 | 31.69 | 33.23 | 131,863 | +1.49(+4.69%) |
Feb 14, 2024 | 31.52 | 31.92 | 30.75 | 31.74 | 78,996 | +0.52(+1.65%) |
Feb 13, 2024 | 32.30 | 33.55 | 30.91 | 31.23 | 132,006 | -1.77(-5.35%) |
Feb 12, 2024 | 32.18 | 33.25 | 32.11 | 32.99 | 112,292 | +0.78(+2.43%) |
Feb 09, 2024 | 31.31 | 32.21 | 31.13 | 32.21 | 62,765 | +0.91(+2.92%) |
Feb 08, 2024 | 31.20 | 31.56 | 31.06 | 31.30 | 78,443 | +0.13(+0.41%) |
Feb 07, 2024 | 30.99 | 31.38 | 30.49 | 31.17 | 74,639 | +0.17(+0.54%) |
Feb 06, 2024 | 30.99 | 31.44 | 30.74 | 31.00 | 82,868 | +0.06(+0.19%) |
Feb 05, 2024 | 31.29 | 31.36 | 30.57 | 30.94 | 76,793 | -0.70(-2.21%) |
Feb 02, 2024 | 31.48 | 32.11 | 31.42 | 31.64 | 89,555 | -0.30(-0.95%) |
Feb 01, 2024 | 32.86 | 32.95 | 31.15 | 31.94 | 107,222 | -0.63(-1.93%) |
Jan 31, 2024 | 32.98 | 33.65 | 32.57 | 32.57 | 98,937 | -0.87(-2.59%) |
Jan 30, 2024 | 32.85 | 33.59 | 32.34 | 33.44 | 62,119 | +0.88(+2.72%) |
Jan 29, 2024 | 32.10 | 32.64 | 32.10 | 32.55 | 63,710 | +0.37(+1.16%) |
Jan 26, 2024 | 32.10 | 32.20 | 31.78 | 32.18 | 78,341 | +0.32(+1.02%) |
Jan 25, 2024 | 32.28 | 32.34 | 30.54 | 31.86 | 153,071 | -0.09(-0.28%) |
Jan 24, 2024 | 32.10 | 32.22 | 31.88 | 31.94 | 72,188 | +0.16(+0.49%) |
Jan 23, 2024 | 32.45 | 32.45 | 31.77 | 31.79 | 88,253 | -0.56(-1.73%) |
Jan 22, 2024 | 31.70 | 32.35 | 31.70 | 32.35 | 66,215 | +1.00(+3.20%) |
Jan 19, 2024 | 31.22 | 31.42 | 30.61 | 31.34 | 242,193 | +0.34(+1.11%) |
Jan 18, 2024 | 31.03 | 31.13 | 30.65 | 31.00 | 85,425 | -0.07(-0.22%) |
Jan 17, 2024 | 29.75 | 32.25 | 29.75 | 31.07 | 120,105 | +0.95(+3.17%) |
Jan 16, 2024 | 30.25 | 30.67 | 30.09 | 30.12 | 91,791 | -0.49(-1.61%) |
Jan 12, 2024 | 30.95 | 31.15 | 30.20 | 30.61 | 77,110 | -0.16(-0.51%) |
Jan 11, 2024 | 31.27 | 31.86 | 30.35 | 30.76 | 73,474 | -0.79(-2.49%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.07 | 31.55 | 64,564 | -0.05(-0.16%) |
Jan 09, 2024 | 31.56 | 31.72 | 31.27 | 31.60 | 74,556 | -0.35(-1.11%) |
Jan 08, 2024 | 31.69 | 32.21 | 31.44 | 31.95 | 86,933 | +0.16(+0.49%) |
Jan 05, 2024 | 31.97 | 32.29 | 31.67 | 31.80 | 116,038 | +0.18(+0.56%) |
Jan 04, 2024 | 31.64 | 32.10 | 31.54 | 31.62 | 79,960 | +0.09(+0.28%) |
Jan 03, 2024 | 32.00 | 32.11 | 31.36 | 31.53 | 140,819 | -0.59(-1.84%) |
Jan 02, 2024 | 31.73 | 32.50 | 31.57 | 32.12 | 131,579 | +0.26(+0.80%) |
Dec 29, 2023 | 32.40 | 32.50 | 31.81 | 31.87 | 72,675 | -0.63(-1.94%) |
Dec 28, 2023 | 32.74 | 32.76 | 32.45 | 32.49 | 63,100 | -0.25(-0.75%) |
Dec 27, 2023 | 33.05 | 33.05 | 32.57 | 32.74 | 88,184 | -0.10(-0.30%) |
Dec 26, 2023 | 32.97 | 33.23 | 32.69 | 32.84 | 163,834 | +0.10(+0.30%) |
Dec 22, 2023 | 32.73 | 33.24 | 32.48 | 32.74 | 117,207 | +0.01(+0.03%) |
Dec 21, 2023 | 33.25 | 33.35 | 32.56 | 32.73 | 116,389 | -0.37(-1.13%) |
Dec 20, 2023 | 33.76 | 34.37 | 33.07 | 33.10 | 87,430 | -0.60(-1.78%) |
Dec 19, 2023 | 32.86 | 33.82 | 32.86 | 33.70 | 89,786 | +0.82(+2.48%) |
Dec 18, 2023 | 32.93 | 33.33 | 32.56 | 32.89 | 116,408 | -0.04(-0.12%) |
Dec 15, 2023 | 33.31 | 33.96 | 32.52 | 32.93 | 265,896 | -0.07(-0.21%) |
Dec 14, 2023 | 33.01 | 33.63 | 32.54 | 33.00 | 142,649 | +0.71(+2.19%) |
Dec 13, 2023 | 30.50 | 32.32 | 30.40 | 32.29 | 163,535 | +1.81(+5.94%) |
Dec 12, 2023 | 31.00 | 31.00 | 30.41 | 30.48 | 55,184 | -0.34(-1.12%) |
Dec 11, 2023 | 31.03 | 31.05 | 30.76 | 30.82 | 55,746 | -0.25(-0.79%) |
Dec 08, 2023 | 30.81 | 31.29 | 30.40 | 31.07 | 67,996 | +0.34(+1.12%) |
Dec 07, 2023 | 29.78 | 30.76 | 29.59 | 30.72 | 78,951 | +1.08(+3.65%) |
Dec 06, 2023 | 29.46 | 30.34 | 29.45 | 29.64 | 87,875 | +0.33(+1.14%) |
Dec 05, 2023 | 29.67 | 29.71 | 29.11 | 29.31 | 54,722 | -0.37(-1.26%) |
Dec 04, 2023 | 29.41 | 29.94 | 29.41 | 29.68 | 61,972 | +0.12(+0.40%) |
Dec 01, 2023 | 28.37 | 29.69 | 28.32 | 29.56 | 75,693 | +1.23(+4.34%) |
Nov 30, 2023 | 28.89 | 28.97 | 28.07 | 28.34 | 140,598 | -0.38(-1.34%) |
Nov 29, 2023 | 28.78 | 29.05 | 26.77 | 28.72 | 44,511 | +0.19(+0.65%) |
Nov 28, 2023 | 28.31 | 28.66 | 27.76 | 28.53 | 52,463 | +0.12(+0.42%) |
Nov 27, 2023 | 28.60 | 28.60 | 28.10 | 28.41 | 47,497 | -0.32(-1.13%) |
Nov 24, 2023 | 28.59 | 28.97 | 28.42 | 28.74 | 28,365 | +0.13(+0.45%) |
Nov 22, 2023 | 29.04 | 29.23 | 28.52 | 28.61 | 50,576 | -0.13(-0.45%) |
Nov 21, 2023 | 29.07 | 29.26 | 28.67 | 28.74 | 55,937 | -0.53(-1.81%) |
Nov 20, 2023 | 29.67 | 29.84 | 28.92 | 29.27 | 66,394 | -0.21(-0.70%) |
Nov 17, 2023 | 29.67 | 29.89 | 29.23 | 29.48 | 87,106 | +0.12(+0.40%) |
Nov 16, 2023 | 29.92 | 30.01 | 29.21 | 29.36 | 59,066 | -0.49(-1.65%) |
Nov 15, 2023 | 29.76 | 30.32 | 29.07 | 29.85 | 84,357 | +0.03(+0.10%) |
Nov 14, 2023 | 27.96 | 29.83 | 27.86 | 29.82 | 78,951 | +2.13(+7.71%) |
Nov 13, 2023 | 27.48 | 27.82 | 27.27 | 27.69 | 37,272 | +0.06(+0.21%) |
Nov 10, 2023 | 27.48 | 27.78 | 27.22 | 27.63 | 62,446 | +0.21(+0.75%) |
Nov 09, 2023 | 27.58 | 27.66 | 27.15 | 27.42 | 61,044 | +0.01(+0.04%) |
Nov 08, 2023 | 27.54 | 27.54 | 26.93 | 27.41 | 72,387 | -0.20(-0.74%) |
Nov 07, 2023 | 27.63 | 27.97 | 27.31 | 27.62 | 58,209 | -0.20(-0.74%) |
Nov 06, 2023 | 27.95 | 27.96 | 27.60 | 27.82 | 79,893 | -0.02(-0.07%) |
Nov 03, 2023 | 27.32 | 28.21 | 26.82 | 27.84 | 59,709 | +1.11(+4.16%) |
Nov 02, 2023 | 26.13 | 26.73 | 26.13 | 26.73 | 56,434 | +0.84(+3.24%) |
Nov 01, 2023 | 26.54 | 26.69 | 25.55 | 25.89 | 68,543 | -0.74(-2.78%) |
Oct 31, 2023 | 24.22 | 27.07 | 24.22 | 26.63 | 88,460 | +0.16(+0.59%) |
Oct 30, 2023 | 26.63 | 27.11 | 26.33 | 26.48 | 52,809 | +0.09(+0.33%) |
Oct 27, 2023 | 26.32 | 26.39 | 25.94 | 26.39 | 78,928 | +0.03(+0.11%) |
Oct 26, 2023 | 25.67 | 26.36 | 25.67 | 26.36 | 65,939 | +0.77(+3.01%) |
Oct 25, 2023 | 24.98 | 25.69 | 24.98 | 25.59 | 66,776 | +0.49(+1.94%) |
Oct 24, 2023 | 25.46 | 25.58 | 24.38 | 25.10 | 68,268 | -0.26(-1.04%) |
Oct 23, 2023 | 25.30 | 25.72 | 25.11 | 25.37 | 50,253 | +0.05(+0.19%) |
Oct 20, 2023 | 26.08 | 26.08 | 25.20 | 25.32 | 251,392 | -0.63(-2.44%) |
Oct 19, 2023 | 25.83 | 26.08 | 25.73 | 25.95 | 66,375 | +0.09(+0.34%) |
Oct 18, 2023 | 26.35 | 26.35 | 25.64 | 25.86 | 66,986 | -0.67(-2.53%) |
Oct 17, 2023 | 25.84 | 26.64 | 25.51 | 26.53 | 70,553 | +0.75(+2.91%) |
Oct 16, 2023 | 25.71 | 26.07 | 25.61 | 25.78 | 41,851 | +0.27(+1.07%) |
Oct 13, 2023 | 25.83 | 25.85 | 25.41 | 25.51 | 34,912 | -0.51(-1.95%) |
Oct 12, 2023 | 26.24 | 26.24 | 25.62 | 26.02 | 56,706 | -0.17(-0.63%) |
Oct 11, 2023 | 26.43 | 26.65 | 26.11 | 26.18 | 41,085 | -0.18(-0.67%) |
Oct 10, 2023 | 26.37 | 26.54 | 26.31 | 26.36 | 32,208 | +0.13(+0.48%) |
Oct 09, 2023 | 26.11 | 26.48 | 26.03 | 26.23 | 39,340 | -0.06(-0.22%) |
Oct 06, 2023 | 26.25 | 26.64 | 26.01 | 26.29 | 39,955 | -0.17(-0.63%) |
Oct 05, 2023 | 26.13 | 26.52 | 25.97 | 26.46 | 77,893 | +0.38(+1.46%) |
Oct 04, 2023 | 25.75 | 26.14 | 25.48 | 26.08 | 60,710 | +0.32(+1.25%) |
Oct 03, 2023 | 26.06 | 26.06 | 25.67 | 25.75 | 39,199 | -0.51(-1.93%) |
Oct 02, 2023 | 26.38 | 26.42 | 26.02 | 26.26 | 49,743 | -0.14(-0.52%) |
Sep 29, 2023 | 26.74 | 26.83 | 26.31 | 26.40 | 71,807 | -0.22(-0.84%) |
Sep 28, 2023 | 26.46 | 26.80 | 26.44 | 26.62 | 45,593 | +0.19(+0.70%) |
Sep 27, 2023 | 26.54 | 26.85 | 26.25 | 26.44 | 52,566 | -0.11(-0.40%) |
Sep 26, 2023 | 26.55 | 27.19 | 26.32 | 26.54 | 50,379 | -0.32(-1.20%) |
Sep 25, 2023 | 26.52 | 26.88 | 26.71 | 26.87 | 38,656 | +0.34(+1.29%) |
Sep 22, 2023 | 26.72 | 26.90 | 26.27 | 26.52 | 47,721 | -0.19(-0.69%) |
Sep 21, 2023 | 26.59 | 26.81 | 26.55 | 26.71 | 43,415 | -0.09(-0.33%) |
Sep 20, 2023 | 27.01 | 27.27 | 26.77 | 26.80 | 82,643 | +0.00(+0.00%) |
Sep 19, 2023 | 26.84 | 27.11 | 26.66 | 26.80 | 54,307 | -0.14(-0.51%) |
Sep 18, 2023 | 27.64 | 27.77 | 26.85 | 26.93 | 55,190 | -0.69(-2.50%) |
Sep 15, 2023 | 28.17 | 28.25 | 27.50 | 27.63 | 263,660 | -0.53(-1.87%) |
Sep 14, 2023 | 27.96 | 28.30 | 27.94 | 28.15 | 37,506 | +0.32(+1.16%) |
Sep 13, 2023 | 28.01 | 28.06 | 27.65 | 27.83 | 60,984 | -0.20(-0.73%) |
Sep 12, 2023 | 28.17 | 28.43 | 27.93 | 28.04 | 57,805 | -0.15(-0.52%) |
Sep 11, 2023 | 28.62 | 28.83 | 28.01 | 28.18 | 61,390 | -0.43(-1.50%) |
Sep 08, 2023 | 28.58 | 28.93 | 28.13 | 28.61 | 57,694 | +0.24(+0.86%) |
Sep 07, 2023 | 27.88 | 28.45 | 27.86 | 28.37 | 69,337 | +0.40(+1.43%) |
Sep 06, 2023 | 28.65 | 28.85 | 27.96 | 27.97 | 46,144 | -0.66(-2.31%) |
Sep 05, 2023 | 28.62 | 29.21 | 28.54 | 28.63 | 75,954 | +0.01(+0.03%) |