Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 28.66 | 28.95 | 28.66 | 28.81 | 330,417 | +0.01(+0.03%) |
May 08, 2024 | 29.22 | 29.25 | 28.74 | 28.80 | 592,927 | -0.49(-1.67%) |
May 07, 2024 | 28.96 | 29.36 | 28.89 | 29.29 | 676,857 | +0.26(+0.90%) |
May 06, 2024 | 29.15 | 29.29 | 28.89 | 29.03 | 406,782 | -0.69(-2.32%) |
May 03, 2024 | 29.73 | 29.92 | 29.46 | 29.72 | 721,270 | +2.00(+7.22%) |
May 02, 2024 | 28.27 | 28.27 | 27.42 | 27.72 | 667,530 | -1.03(-3.58%) |
May 01, 2024 | 28.05 | 29.00 | 27.97 | 28.75 | 876,260 | +1.06(+3.83%) |
Apr 30, 2024 | 27.94 | 28.40 | 27.66 | 27.69 | 933,125 | -0.88(-3.08%) |
Apr 29, 2024 | 28.01 | 28.65 | 28.01 | 28.57 | 592,610 | +0.42(+1.49%) |
Apr 26, 2024 | 28.09 | 28.18 | 27.91 | 28.15 | 339,610 | +0.69(+2.51%) |
Apr 25, 2024 | 27.66 | 27.80 | 27.43 | 27.46 | 436,367 | -1.01(-3.55%) |
Apr 24, 2024 | 28.75 | 28.76 | 28.09 | 28.47 | 456,129 | -0.09(-0.32%) |
Apr 23, 2024 | 28.76 | 29.04 | 28.54 | 28.56 | 560,041 | -0.41(-1.42%) |
Apr 22, 2024 | 28.85 | 29.21 | 28.72 | 28.97 | 452,366 | +0.27(+0.94%) |
Apr 19, 2024 | 28.47 | 28.81 | 28.45 | 28.70 | 361,029 | +0.37(+1.31%) |
Apr 18, 2024 | 28.46 | 28.62 | 28.29 | 28.33 | 243,953 | -0.20(-0.70%) |
Apr 17, 2024 | 28.78 | 28.84 | 28.44 | 28.53 | 358,638 | -0.90(-3.06%) |
Apr 16, 2024 | 29.06 | 29.61 | 28.77 | 29.43 | 342,404 | -0.08(-0.27%) |
Apr 15, 2024 | 29.36 | 29.67 | 29.26 | 29.51 | 544,079 | +0.25(+0.85%) |
Apr 12, 2024 | 29.76 | 29.79 | 29.15 | 29.26 | 413,219 | -0.48(-1.61%) |
Apr 11, 2024 | 30.03 | 30.11 | 29.42 | 29.74 | 327,641 | -0.21(-0.70%) |
Apr 10, 2024 | 29.57 | 30.13 | 29.54 | 29.95 | 375,459 | -0.02(-0.07%) |
Apr 09, 2024 | 29.72 | 30.00 | 29.63 | 29.97 | 385,110 | +0.11(+0.37%) |
Apr 08, 2024 | 29.82 | 29.94 | 29.67 | 29.86 | 222,159 | +0.10(+0.34%) |
Apr 05, 2024 | 29.79 | 29.89 | 29.60 | 29.76 | 237,451 | +0.11(+0.37%) |
Apr 04, 2024 | 30.32 | 30.50 | 29.63 | 29.65 | 517,564 | +0.35(+1.19%) |
Apr 03, 2024 | 29.35 | 29.68 | 29.17 | 29.30 | 782,237 | -0.66(-2.20%) |
Apr 02, 2024 | 29.90 | 30.31 | 29.75 | 29.96 | 281,668 | -0.31(-1.02%) |
Apr 01, 2024 | 29.91 | 30.34 | 29.70 | 30.27 | 362,330 | +0.36(+1.20%) |
Mar 28, 2024 | 30.47 | 29.93 | 29.84 | 29.91 | 361,406 | -0.72(-2.35%) |
Mar 27, 2024 | 30.50 | 30.63 | 30.11 | 30.63 | 319,427 | -0.20(-0.65%) |
Mar 26, 2024 | 30.92 | 31.02 | 30.67 | 30.83 | 538,488 | +0.85(+2.84%) |
Mar 25, 2024 | 29.93 | 30.10 | 29.89 | 29.98 | 332,671 | +0.06(+0.20%) |
Mar 22, 2024 | 29.90 | 30.27 | 29.83 | 29.92 | 358,837 | +0.36(+1.22%) |
Mar 21, 2024 | 29.79 | 29.93 | 29.49 | 29.56 | 369,800 | +0.12(+0.41%) |
Mar 20, 2024 | 29.56 | 29.57 | 29.27 | 29.44 | 286,676 | -0.20(-0.67%) |
Mar 19, 2024 | 29.50 | 29.68 | 29.36 | 29.64 | 326,680 | -0.05(-0.17%) |
Mar 18, 2024 | 29.97 | 30.01 | 29.67 | 29.69 | 411,189 | -0.25(-0.84%) |
Mar 15, 2024 | 30.12 | 30.22 | 29.68 | 29.94 | 1,007,301 | -0.36(-1.19%) |
Mar 14, 2024 | 31.26 | 31.26 | 30.11 | 30.30 | 631,143 | -1.04(-3.32%) |
Mar 13, 2024 | 31.72 | 31.88 | 31.27 | 31.34 | 368,541 | -0.09(-0.29%) |
Mar 12, 2024 | 31.18 | 31.48 | 31.05 | 31.43 | 930,159 | -0.25(-0.79%) |
Mar 11, 2024 | 30.97 | 31.81 | 30.96 | 31.68 | 1,217,447 | +1.38(+4.55%) |
Mar 08, 2024 | 29.86 | 30.31 | 29.84 | 30.30 | 492,561 | +0.89(+3.03%) |
Mar 07, 2024 | 29.24 | 29.52 | 29.22 | 29.41 | 254,754 | +0.55(+1.91%) |
Mar 06, 2024 | 28.92 | 29.19 | 28.86 | 28.86 | 479,237 | +0.11(+0.38%) |
Mar 05, 2024 | 28.84 | 28.90 | 28.50 | 28.75 | 618,549 | +0.24(+0.84%) |
Mar 04, 2024 | 28.49 | 28.81 | 28.39 | 28.51 | 553,391 | -0.78(-2.66%) |
Mar 01, 2024 | 28.69 | 29.48 | 28.58 | 29.29 | 551,864 | +1.52(+5.47%) |
Feb 29, 2024 | 28.19 | 28.26 | 27.75 | 27.77 | 893,184 | +0.10(+0.36%) |
Feb 28, 2024 | 28.32 | 28.34 | 27.51 | 27.67 | 1,753,276 | -1.38(-4.75%) |
Feb 27, 2024 | 28.93 | 29.25 | 28.85 | 29.05 | 435,996 | -0.35(-1.19%) |
Feb 26, 2024 | 29.28 | 29.46 | 29.14 | 29.40 | 893,503 | +0.24(+0.82%) |
Feb 23, 2024 | 29.11 | 29.31 | 29.05 | 29.16 | 663,123 | +0.05(+0.17%) |
Feb 22, 2024 | 29.03 | 29.19 | 28.96 | 29.11 | 450,479 | +0.16(+0.55%) |
Feb 21, 2024 | 28.64 | 28.97 | 28.64 | 28.95 | 500,300 | +0.00(+0.00%) |
Feb 20, 2024 | 28.90 | 28.97 | 28.68 | 28.95 | 563,731 | +0.24(+0.84%) |
Feb 16, 2024 | 28.45 | 29.00 | 28.43 | 28.71 | 633,159 | +0.48(+1.70%) |
Feb 15, 2024 | 29.06 | 29.15 | 27.98 | 28.23 | 1,324,702 | +0.64(+2.32%) |
Feb 14, 2024 | 26.78 | 28.21 | 26.70 | 27.59 | 1,174,900 | +1.16(+4.39%) |
Feb 13, 2024 | 26.76 | 26.85 | 26.32 | 26.43 | 585,263 | -1.06(-3.86%) |
Feb 12, 2024 | 27.94 | 28.01 | 27.38 | 27.49 | 832,062 | -0.35(-1.26%) |
Feb 09, 2024 | 27.76 | 27.88 | 27.60 | 27.84 | 483,682 | +0.05(+0.18%) |
Feb 08, 2024 | 27.77 | 27.82 | 27.50 | 27.79 | 426,247 | -0.18(-0.64%) |
Feb 07, 2024 | 27.92 | 27.99 | 27.73 | 27.97 | 505,457 | -0.18(-0.64%) |
Feb 06, 2024 | 27.88 | 28.23 | 27.80 | 28.15 | 709,057 | +0.58(+2.10%) |
Feb 05, 2024 | 27.50 | 27.74 | 27.34 | 27.57 | 800,360 | -0.23(-0.83%) |
Feb 02, 2024 | 27.83 | 28.03 | 27.54 | 27.80 | 959,913 | -0.37(-1.31%) |
Feb 01, 2024 | 27.92 | 28.25 | 27.67 | 28.17 | 562,915 | +0.56(+2.03%) |
Jan 31, 2024 | 28.08 | 28.31 | 27.58 | 27.61 | 472,177 | -0.52(-1.85%) |
Jan 30, 2024 | 28.41 | 28.42 | 28.05 | 28.13 | 406,515 | -0.16(-0.57%) |
Jan 29, 2024 | 27.83 | 28.34 | 27.73 | 28.29 | 579,818 | +0.37(+1.33%) |
Jan 26, 2024 | 27.99 | 28.14 | 27.86 | 27.92 | 593,335 | -0.23(-0.82%) |
Jan 25, 2024 | 27.93 | 28.20 | 27.79 | 28.15 | 658,592 | +0.52(+1.88%) |
Jan 24, 2024 | 27.90 | 27.98 | 27.42 | 27.63 | 829,647 | -0.33(-1.18%) |
Jan 23, 2024 | 28.04 | 28.04 | 27.31 | 27.96 | 1,099,568 | -0.72(-2.51%) |
Jan 22, 2024 | 28.43 | 28.90 | 28.34 | 28.68 | 739,142 | -0.26(-0.90%) |
Jan 19, 2024 | 28.67 | 29.01 | 28.52 | 28.94 | 710,763 | +0.22(+0.77%) |
Jan 18, 2024 | 28.78 | 28.78 | 28.26 | 28.72 | 1,089,761 | -0.43(-1.48%) |
Jan 17, 2024 | 29.17 | 29.23 | 28.79 | 29.15 | 940,181 | -0.83(-2.77%) |
Jan 16, 2024 | 29.89 | 30.00 | 29.48 | 29.98 | 1,147,249 | -1.63(-5.16%) |
Jan 12, 2024 | 31.59 | 31.97 | 31.58 | 31.61 | 958,732 | -0.28(-0.88%) |
Jan 11, 2024 | 31.62 | 31.89 | 31.20 | 31.89 | 711,651 | -0.40(-1.24%) |
Jan 10, 2024 | 32.43 | 32.56 | 32.13 | 32.29 | 220,305 | -0.10(-0.31%) |
Jan 09, 2024 | 32.41 | 32.56 | 32.26 | 32.39 | 299,297 | -0.38(-1.16%) |
Jan 08, 2024 | 32.08 | 32.88 | 31.90 | 32.77 | 589,603 | +1.16(+3.67%) |
Jan 05, 2024 | 31.60 | 31.92 | 31.37 | 31.61 | 333,919 | -0.14(-0.44%) |
Jan 04, 2024 | 31.55 | 31.86 | 31.55 | 31.75 | 303,798 | +0.59(+1.89%) |
Jan 03, 2024 | 31.54 | 31.60 | 31.02 | 31.16 | 374,894 | -0.95(-2.96%) |
Jan 02, 2024 | 31.35 | 32.48 | 31.33 | 32.11 | 563,181 | +0.27(+0.85%) |
Dec 29, 2023 | 31.82 | 32.02 | 31.77 | 31.84 | 241,408 | -0.11(-0.34%) |
Dec 28, 2023 | 32.02 | 32.19 | 31.78 | 31.95 | 220,409 | +0.19(+0.60%) |
Dec 27, 2023 | 31.88 | 31.96 | 31.63 | 31.76 | 274,995 | +0.09(+0.28%) |
Dec 26, 2023 | 31.44 | 31.86 | 31.29 | 31.67 | 447,992 | +0.23(+0.73%) |
Dec 22, 2023 | 31.02 | 31.61 | 31.01 | 31.44 | 472,457 | +0.37(+1.19%) |
Dec 21, 2023 | 31.06 | 31.16 | 30.83 | 31.07 | 373,106 | +0.51(+1.67%) |
Dec 20, 2023 | 31.18 | 31.18 | 30.56 | 30.56 | 389,736 | -0.78(-2.49%) |
Dec 19, 2023 | 31.06 | 31.44 | 31.01 | 31.34 | 551,296 | +0.74(+2.42%) |
Dec 18, 2023 | 31.06 | 31.11 | 30.57 | 30.60 | 648,228 | -0.26(-0.84%) |
Dec 15, 2023 | 31.05 | 31.13 | 30.61 | 30.86 | 1,073,972 | -0.67(-2.12%) |
Dec 14, 2023 | 31.86 | 31.90 | 31.52 | 31.53 | 625,235 | -0.30(-0.94%) |
Dec 13, 2023 | 31.01 | 31.86 | 30.70 | 31.83 | 666,604 | +1.57(+5.19%) |
Dec 12, 2023 | 30.22 | 30.36 | 29.83 | 30.26 | 929,332 | -1.66(-5.20%) |
Dec 11, 2023 | 32.11 | 32.21 | 31.75 | 31.92 | 782,300 | -0.36(-1.12%) |
Dec 08, 2023 | 32.42 | 32.65 | 32.14 | 32.28 | 301,229 | -0.08(-0.25%) |
Dec 07, 2023 | 32.29 | 32.36 | 31.77 | 32.36 | 496,272 | +0.19(+0.59%) |
Dec 06, 2023 | 32.18 | 32.40 | 32.00 | 32.17 | 730,497 | +0.88(+2.81%) |
Dec 05, 2023 | 32.04 | 32.13 | 31.24 | 31.29 | 1,024,079 | -0.98(-3.04%) |
Dec 04, 2023 | 31.65 | 32.29 | 31.64 | 32.27 | 673,867 | +0.30(+0.94%) |
Dec 01, 2023 | 31.36 | 31.99 | 31.18 | 31.97 | 681,224 | +0.36(+1.14%) |
Nov 30, 2023 | 31.12 | 31.82 | 31.12 | 31.61 | 501,304 | +0.33(+1.05%) |
Nov 29, 2023 | 31.19 | 31.57 | 31.19 | 31.28 | 594,159 | +0.90(+2.96%) |
Nov 28, 2023 | 30.49 | 30.51 | 30.20 | 30.38 | 629,282 | -0.32(-1.04%) |
Nov 27, 2023 | 30.94 | 31.03 | 30.64 | 30.70 | 611,848 | -0.92(-2.91%) |
Nov 24, 2023 | 31.54 | 31.80 | 31.51 | 31.62 | 199,897 | +0.07(+0.22%) |
Nov 22, 2023 | 31.19 | 31.61 | 31.11 | 31.55 | 359,419 | +0.55(+1.77%) |
Nov 21, 2023 | 31.54 | 31.66 | 30.98 | 31.00 | 801,071 | -1.46(-4.50%) |
Nov 20, 2023 | 32.49 | 32.88 | 32.44 | 32.46 | 656,346 | -0.34(-1.04%) |
Nov 17, 2023 | 32.24 | 32.89 | 32.15 | 32.80 | 696,244 | +0.84(+2.63%) |
Nov 16, 2023 | 31.89 | 32.19 | 31.72 | 31.96 | 514,355 | +0.25(+0.79%) |
Nov 15, 2023 | 31.98 | 32.20 | 31.60 | 31.71 | 741,263 | -0.68(-2.10%) |
Nov 14, 2023 | 32.40 | 32.50 | 32.21 | 32.39 | 1,181,879 | +0.24(+0.75%) |
Nov 13, 2023 | 32.09 | 32.42 | 31.89 | 32.15 | 1,365,353 | +0.70(+2.23%) |
Nov 10, 2023 | 31.23 | 31.45 | 30.65 | 31.45 | 704,224 | +0.29(+0.93%) |
Nov 09, 2023 | 31.78 | 31.78 | 31.14 | 31.16 | 1,373,115 | +0.16(+0.52%) |
Nov 08, 2023 | 31.69 | 31.83 | 30.99 | 31.00 | 1,796,622 | +1.48(+5.01%) |
Nov 07, 2023 | 28.92 | 29.91 | 28.75 | 29.52 | 625,671 | +0.67(+2.32%) |
Nov 06, 2023 | 29.25 | 29.38 | 28.62 | 28.85 | 1,070,596 | -0.24(-0.83%) |
Nov 03, 2023 | 28.86 | 29.24 | 28.85 | 29.09 | 1,090,623 | +1.15(+4.12%) |
Nov 02, 2023 | 28.99 | 28.99 | 27.74 | 27.94 | 1,885,365 | -1.01(-3.49%) |
Nov 01, 2023 | 28.52 | 29.06 | 28.44 | 28.95 | 662,255 | +0.55(+1.94%) |
Oct 31, 2023 | 28.34 | 28.55 | 28.16 | 28.40 | 866,931 | +0.18(+0.64%) |
Oct 30, 2023 | 28.39 | 28.56 | 28.10 | 28.22 | 748,554 | -0.20(-0.70%) |
Oct 27, 2023 | 28.58 | 28.71 | 28.32 | 28.42 | 691,379 | +0.13(+0.46%) |
Oct 26, 2023 | 28.68 | 28.82 | 28.29 | 28.29 | 887,246 | -0.76(-2.62%) |
Oct 25, 2023 | 29.09 | 29.35 | 28.42 | 29.05 | 1,419,104 | -0.47(-1.59%) |
Oct 24, 2023 | 28.79 | 29.74 | 28.79 | 29.52 | 1,383,373 | -0.08(-0.27%) |
Oct 23, 2023 | 29.48 | 29.71 | 29.29 | 29.60 | 839,425 | -0.24(-0.80%) |
Oct 20, 2023 | 29.02 | 30.08 | 28.95 | 29.84 | 2,473,376 | +1.19(+4.15%) |
Oct 19, 2023 | 28.75 | 28.80 | 28.05 | 28.65 | 2,498,935 | -0.73(-2.48%) |
Oct 18, 2023 | 29.54 | 30.00 | 29.08 | 29.38 | 2,288,919 | -2.54(-7.96%) |
Oct 17, 2023 | 31.72 | 33.37 | 31.56 | 31.92 | 1,503,288 | -0.63(-1.94%) |
Oct 16, 2023 | 32.00 | 32.60 | 31.75 | 32.55 | 2,698,750 | +0.27(+0.84%) |
Oct 13, 2023 | 32.34 | 32.49 | 31.80 | 32.28 | 915,303 | -0.42(-1.28%) |
Oct 12, 2023 | 33.33 | 33.60 | 32.66 | 32.70 | 1,532,514 | -2.58(-7.31%) |
Oct 11, 2023 | 35.80 | 35.88 | 35.05 | 35.28 | 458,682 | -0.16(-0.45%) |
Oct 10, 2023 | 35.40 | 35.63 | 35.15 | 35.44 | 631,554 | +0.53(+1.52%) |
Oct 09, 2023 | 34.78 | 34.95 | 34.48 | 34.91 | 573,961 | -0.26(-0.74%) |
Oct 06, 2023 | 35.09 | 35.35 | 34.93 | 35.17 | 524,243 | +0.19(+0.54%) |
Oct 05, 2023 | 34.57 | 35.02 | 34.53 | 34.98 | 405,511 | +0.44(+1.27%) |
Oct 04, 2023 | 34.65 | 34.79 | 34.17 | 34.54 | 493,489 | +0.42(+1.23%) |
Oct 03, 2023 | 34.22 | 34.33 | 33.81 | 34.12 | 342,615 | -0.12(-0.35%) |
Oct 02, 2023 | 34.60 | 34.60 | 34.14 | 34.24 | 557,856 | -1.03(-2.92%) |
Sep 29, 2023 | 35.78 | 35.78 | 35.17 | 35.27 | 325,170 | -0.06(-0.17%) |
Sep 28, 2023 | 35.76 | 35.80 | 35.26 | 35.33 | 439,834 | -0.22(-0.62%) |
Sep 27, 2023 | 35.96 | 36.12 | 35.28 | 35.55 | 492,254 | -0.98(-2.68%) |
Sep 26, 2023 | 36.48 | 36.71 | 36.40 | 36.53 | 487,570 | +0.27(+0.76%) |
Sep 25, 2023 | 36.03 | 36.34 | 36.00 | 36.26 | 486,247 | +0.18(+0.49%) |
Sep 22, 2023 | 36.24 | 36.42 | 35.98 | 36.08 | 315,497 | -0.41(-1.12%) |
Sep 21, 2023 | 37.00 | 37.00 | 36.45 | 36.49 | 418,336 | -0.94(-2.51%) |
Sep 20, 2023 | 37.80 | 37.97 | 37.42 | 37.43 | 280,216 | +0.07(+0.19%) |
Sep 19, 2023 | 37.24 | 37.49 | 37.08 | 37.36 | 288,372 | -0.03(-0.08%) |
Sep 18, 2023 | 37.81 | 37.81 | 37.25 | 37.39 | 334,925 | -0.59(-1.55%) |
Sep 15, 2023 | 38.39 | 38.47 | 37.86 | 37.98 | 1,055,654 | -0.55(-1.43%) |
Sep 14, 2023 | 38.12 | 38.80 | 37.91 | 38.53 | 668,863 | +2.22(+6.11%) |
Sep 13, 2023 | 36.35 | 36.55 | 36.20 | 36.31 | 342,325 | -0.63(-1.71%) |
Sep 12, 2023 | 36.92 | 37.10 | 36.61 | 36.94 | 359,373 | -0.57(-1.52%) |
Sep 11, 2023 | 37.29 | 37.67 | 37.19 | 37.51 | 215,228 | -0.28(-0.74%) |
Sep 08, 2023 | 38.08 | 38.08 | 37.66 | 37.79 | 218,119 | +0.09(+0.24%) |
Sep 07, 2023 | 37.31 | 37.94 | 37.28 | 37.70 | 284,370 | +0.27(+0.72%) |
Sep 06, 2023 | 38.05 | 38.12 | 37.15 | 37.43 | 768,387 | -0.57(-1.50%) |
Sep 05, 2023 | 38.60 | 38.60 | 37.97 | 38.00 | 336,985 | -0.38(-0.99%) |