Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 27.67 | 29.44 | 27.61 | 28.85 | 3,366,719 | +0.72(+2.56%) |
Jun 06, 2024 | 28.11 | 28.45 | 27.56 | 28.13 | 1,252,736 | +0.38(+1.37%) |
Jun 05, 2024 | 28.66 | 28.82 | 27.52 | 27.75 | 1,413,162 | -0.86(-3.01%) |
Jun 04, 2024 | 27.95 | 29.19 | 27.92 | 28.61 | 2,761,781 | +0.56(+2.00%) |
Jun 03, 2024 | 28.19 | 28.40 | 27.92 | 28.05 | 1,104,247 | +0.26(+0.94%) |
May 31, 2024 | 28.08 | 28.08 | 27.08 | 27.79 | 1,299,620 | -0.31(-1.10%) |
May 30, 2024 | 28.40 | 28.41 | 27.92 | 28.10 | 756,820 | -0.02(-0.07%) |
May 29, 2024 | 28.59 | 28.82 | 28.02 | 28.12 | 1,131,541 | -0.63(-2.19%) |
May 28, 2024 | 29.80 | 29.87 | 28.73 | 28.75 | 880,534 | -0.37(-1.27%) |
May 24, 2024 | 29.29 | 29.56 | 29.00 | 29.12 | 1,096,245 | -0.24(-0.82%) |
May 23, 2024 | 29.87 | 29.93 | 29.20 | 29.36 | 1,225,898 | -0.63(-2.10%) |
May 22, 2024 | 29.99 | 30.35 | 29.74 | 29.99 | 1,242,821 | -0.85(-2.76%) |
May 21, 2024 | 30.59 | 30.99 | 30.45 | 30.84 | 990,859 | +0.33(+1.08%) |
May 20, 2024 | 30.45 | 30.83 | 29.99 | 30.51 | 1,808,014 | -0.42(-1.36%) |
May 17, 2024 | 30.30 | 31.12 | 30.20 | 30.93 | 1,945,678 | +0.94(+3.13%) |
May 16, 2024 | 30.76 | 30.87 | 29.95 | 29.99 | 2,502,055 | -0.36(-1.19%) |
May 15, 2024 | 28.94 | 30.41 | 28.77 | 30.35 | 3,676,120 | +1.50(+5.20%) |
May 14, 2024 | 26.78 | 28.86 | 26.66 | 28.85 | 5,495,477 | +2.41(+9.11%) |
May 13, 2024 | 26.47 | 26.65 | 26.28 | 26.44 | 1,176,110 | +0.52(+2.01%) |
May 10, 2024 | 26.79 | 26.98 | 25.82 | 25.92 | 1,322,906 | -0.48(-1.82%) |
May 09, 2024 | 25.95 | 26.46 | 25.73 | 26.40 | 1,474,636 | +0.03(+0.11%) |
May 08, 2024 | 26.23 | 26.77 | 26.16 | 26.37 | 1,319,643 | -0.20(-0.75%) |
May 07, 2024 | 26.69 | 27.00 | 25.87 | 26.57 | 2,041,396 | -0.51(-1.88%) |
May 06, 2024 | 26.91 | 27.47 | 26.80 | 27.08 | 2,237,104 | +0.12(+0.45%) |
May 03, 2024 | 26.13 | 27.04 | 26.05 | 26.96 | 1,972,426 | +1.19(+4.62%) |
May 02, 2024 | 26.46 | 26.56 | 25.66 | 25.77 | 1,392,465 | -0.18(-0.69%) |
May 01, 2024 | 25.68 | 26.37 | 25.05 | 25.95 | 2,285,895 | +0.40(+1.57%) |
Apr 30, 2024 | 25.90 | 25.92 | 25.52 | 25.55 | 768,718 | -0.54(-2.07%) |
Apr 29, 2024 | 26.05 | 26.26 | 25.83 | 26.09 | 2,798,070 | +0.10(+0.38%) |
Apr 26, 2024 | 25.48 | 26.16 | 25.48 | 25.99 | 2,022,815 | +0.99(+3.96%) |
Apr 25, 2024 | 24.04 | 25.11 | 24.02 | 25.00 | 1,771,147 | +0.54(+2.21%) |
Apr 24, 2024 | 24.22 | 24.47 | 24.07 | 24.46 | 2,253,696 | +0.18(+0.74%) |
Apr 23, 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 1,590,984 | +0.08(+0.33%) |
Apr 22, 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 2,013,218 | +0.41(+1.72%) |
Apr 19, 2024 | 24.24 | 24.55 | 23.57 | 23.79 | 1,642,151 | -0.43(-1.78%) |
Apr 18, 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 1,375,913 | -0.18(-0.74%) |
Apr 17, 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 1,181,244 | +0.11(+0.45%) |
Apr 16, 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 2,443,594 | +0.14(+0.58%) |
Apr 15, 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 1,607,238 | -0.70(-2.82%) |
Apr 12, 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 1,122,189 | -0.74(-2.89%) |
Apr 11, 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 899,418 | -0.30(-1.16%) |
Apr 10, 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 1,087,794 | -0.09(-0.35%) |
Apr 09, 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 1,416,271 | +0.15(+0.58%) |
Apr 08, 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 983,031 | +0.24(+0.94%) |
Apr 05, 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 925,274 | -0.06(-0.23%) |
Apr 04, 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 2,023,631 | -0.54(-2.06%) |
Apr 03, 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 1,366,701 | +0.32(+1.24%) |
Apr 02, 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 1,661,461 | +0.23(+0.90%) |
Apr 01, 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 1,824,266 | -1.00(-3.75%) |
Mar 28, 2024 | 26.70 | 26.71 | 26.66 | 26.64 | 2,099,065 | -0.01(-0.04%) |
Mar 27, 2024 | 26.67 | 26.80 | 26.55 | 26.65 | 1,645,384 | -0.11(-0.41%) |
Mar 26, 2024 | 26.63 | 26.99 | 26.39 | 26.76 | 1,866,978 | -0.28(-1.04%) |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 3,986,396 | +0.31(+1.16%) |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 3,870,322 | +2.00(+8.09%) |
Mar 21, 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 2,950,541 | -0.75(-2.94%) |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 3,540,620 | +0.41(+1.64%) |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 4,158,068 | +1.59(+6.77%) |
Mar 18, 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 5,050,120 | +0.15(+0.64%) |
Mar 15, 2024 | 23.40 | 23.89 | 23.23 | 23.33 | 2,979,026 | -0.15(-0.64%) |
Mar 14, 2024 | 22.19 | 23.59 | 22.04 | 23.48 | 6,081,020 | +2.04(+9.51%) |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 1,750,505 | +0.20(+0.94%) |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 1,164,491 | +0.00(+0.00%) |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 1,020,161 | -0.20(-0.93%) |
Mar 08, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 1,020,750 | +0.07(+0.33%) |
Mar 07, 2024 | 21.48 | 21.60 | 21.16 | 21.37 | 1,397,320 | -0.25(-1.16%) |
Mar 06, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 1,972,879 | +0.01(+0.05%) |
Mar 05, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 1,349,034 | -0.12(-0.55%) |
Mar 04, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 3,585,023 | +0.88(+4.22%) |
Mar 01, 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 3,270,470 | +1.36(+6.98%) |
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 1,078,751 | +0.24(+1.25%) |
Feb 28, 2024 | 18.84 | 19.45 | 18.82 | 19.25 | 1,880,269 | +0.30(+1.58%) |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 2,879,557 | +0.64(+3.50%) |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 842,172 | +0.12(+0.66%) |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 515,845 | -0.11(-0.60%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 580,640 | +0.16(+0.88%) |
Feb 21, 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 536,235 | -0.32(-1.73%) |
Feb 20, 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 1,297,814 | +0.34(+1.88%) |
Feb 16, 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 606,322 | -0.15(-0.82%) |
Feb 15, 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 798,406 | +0.04(+0.22%) |
Feb 14, 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 744,772 | +0.60(+3.40%) |
Feb 13, 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 600,372 | -0.49(-2.70%) |
Feb 12, 2024 | 18.10 | 18.35 | 17.96 | 18.12 | 535,212 | +0.01(+0.06%) |
Feb 09, 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 1,332,183 | +0.52(+2.96%) |
Feb 08, 2024 | 17.36 | 17.59 | 17.19 | 17.59 | 1,132,447 | +0.20(+1.15%) |
Feb 07, 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 1,062,160 | -0.29(-1.64%) |
Feb 06, 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 2,240,793 | -0.48(-2.64%) |
Feb 05, 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 1,039,903 | +0.17(+0.94%) |
Feb 02, 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 1,278,337 | -0.36(-1.96%) |
Feb 01, 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 1,200,708 | -0.06(-0.33%) |
Jan 31, 2024 | 18.50 | 18.84 | 18.36 | 18.41 | 1,538,037 | -0.10(-0.54%) |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 1,274,729 | +0.44(+2.43%) |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 914,546 | -0.11(-0.61%) |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 502,254 | -0.24(-1.30%) |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 687,999 | +0.06(+0.33%) |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 1,097,063 | +0.23(+1.27%) |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 1,068,201 | +0.66(+3.78%) |
Jan 22, 2024 | 17.30 | 17.48 | 17.19 | 17.47 | 891,207 | +0.15(+0.87%) |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 830,791 | +0.22(+1.29%) |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 930,635 | -0.15(-0.87%) |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 663,383 | -0.10(-0.58%) |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 1,260,274 | -0.54(-3.02%) |
Jan 12, 2024 | 17.89 | 18.04 | 17.66 | 17.89 | 900,926 | -0.06(-0.33%) |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 747,972 | -0.34(-1.86%) |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 1,119,806 | +0.73(+4.16%) |
Jan 09, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 516,904 | -0.22(-1.24%) |
Jan 08, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 947,899 | +0.28(+1.60%) |
Jan 05, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 885,665 | +0.25(+1.45%) |
Jan 04, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 1,267,987 | -0.26(-1.48%) |
Jan 03, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 1,270,160 | -0.32(-1.79%) |
Jan 02, 2024 | 18.08 | 18.25 | 17.76 | 17.83 | 795,749 | -0.62(-3.36%) |
Dec 29, 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 325,918 | -0.12(-0.65%) |
Dec 28, 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 637,322 | -0.12(-0.64%) |
Dec 27, 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 622,540 | +0.02(+0.11%) |
Dec 26, 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 695,498 | +0.04(+0.21%) |
Dec 22, 2023 | 18.64 | 18.73 | 18.57 | 18.63 | 751,544 | +0.16(+0.87%) |
Dec 21, 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 1,242,319 | +0.27(+1.48%) |
Dec 20, 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 1,359,628 | -0.49(-2.62%) |
Dec 19, 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 2,898,341 | -0.31(-1.63%) |
Dec 18, 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 1,224,023 | -0.22(-1.14%) |
Dec 15, 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 1,249,262 | -0.19(-0.98%) |
Dec 14, 2023 | 19.91 | 20.12 | 19.37 | 19.41 | 1,437,038 | -0.33(-1.67%) |
Dec 13, 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 1,389,306 | +0.50(+2.60%) |
Dec 12, 2023 | 19.14 | 19.30 | 19.05 | 19.24 | 752,874 | +0.01(+0.05%) |
Dec 11, 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 1,618,212 | +0.57(+3.05%) |
Dec 08, 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 982,825 | -0.26(-1.37%) |
Dec 07, 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 1,637,144 | +0.05(+0.26%) |
Dec 06, 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 2,433,711 | +0.08(+0.43%) |
Dec 05, 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 985,928 | +0.25(+1.35%) |
Dec 04, 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 2,107,418 | -0.15(-0.80%) |