Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.73 | 32.00 | 31.50 | 31.64 | 27,985 | +0.46(+1.49%) |
May 16, 2024 | 31.30 | 31.32 | 31.18 | 31.18 | 12,874 | +0.62(+2.05%) |
May 15, 2024 | 30.52 | 30.70 | 30.41 | 30.55 | 21,756 | -0.40(-1.29%) |
May 14, 2024 | 30.52 | 30.97 | 30.52 | 30.95 | 58,547 | +1.16(+3.89%) |
May 13, 2024 | 29.00 | 29.97 | 28.87 | 29.79 | 69,237 | +0.82(+2.85%) |
May 10, 2024 | 28.38 | 29.00 | 28.12 | 28.96 | 59,280 | -0.04(-0.12%) |
May 09, 2024 | 29.05 | 29.36 | 28.97 | 29.00 | 76,477 | +0.95(+3.39%) |
May 08, 2024 | 27.91 | 28.19 | 27.76 | 28.05 | 51,091 | +0.02(+0.07%) |
May 07, 2024 | 28.03 | 28.76 | 27.97 | 28.03 | 70,465 | -0.22(-0.78%) |
May 06, 2024 | 28.75 | 28.75 | 28.00 | 28.25 | 40,353 | +0.11(+0.39%) |
May 03, 2024 | 28.23 | 28.39 | 27.96 | 28.14 | 45,257 | +0.20(+0.72%) |
May 02, 2024 | 27.10 | 27.94 | 27.10 | 27.94 | 69,678 | +0.85(+3.12%) |
May 01, 2024 | 27.39 | 27.44 | 27.00 | 27.09 | 32,397 | +0.36(+1.37%) |
Apr 30, 2024 | 27.21 | 27.21 | 26.73 | 26.73 | 62,061 | -0.48(-1.78%) |
Apr 29, 2024 | 27.18 | 27.33 | 26.93 | 27.21 | 98,315 | +0.44(+1.66%) |
Apr 26, 2024 | 25.76 | 26.87 | 25.76 | 26.77 | 52,349 | -0.31(-1.14%) |
Apr 25, 2024 | 26.91 | 27.10 | 26.76 | 27.08 | 59,244 | -0.25(-0.91%) |
Apr 24, 2024 | 27.60 | 27.60 | 27.33 | 27.33 | 57,040 | -0.16(-0.58%) |
Apr 23, 2024 | 27.29 | 27.50 | 26.86 | 27.49 | 88,509 | +0.14(+0.51%) |
Apr 22, 2024 | 27.20 | 27.36 | 27.11 | 27.35 | 73,296 | +1.05(+3.99%) |
Apr 19, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 40,523 | -0.40(-1.50%) |
Apr 18, 2024 | 26.78 | 27.05 | 26.19 | 26.70 | 121,045 | +1.00(+3.89%) |
Apr 17, 2024 | 25.83 | 26.32 | 25.61 | 25.70 | 99,379 | -0.68(-2.58%) |
Apr 16, 2024 | 26.13 | 26.42 | 26.12 | 26.38 | 179,232 | +0.80(+3.13%) |
Apr 15, 2024 | 26.29 | 26.29 | 25.58 | 25.58 | 82,760 | -0.59(-2.25%) |
Apr 12, 2024 | 25.55 | 26.40 | 25.55 | 26.17 | 49,659 | +0.25(+0.96%) |
Apr 11, 2024 | 26.07 | 26.19 | 25.82 | 25.92 | 108,000 | -0.14(-0.54%) |
Apr 10, 2024 | 26.10 | 26.12 | 26.04 | 26.06 | 57,490 | -0.60(-2.24%) |
Apr 09, 2024 | 26.00 | 27.24 | 26.00 | 26.66 | 118,376 | -0.35(-1.30%) |
Apr 08, 2024 | 27.05 | 27.05 | 27.00 | 27.01 | 59,532 | -0.35(-1.28%) |
Apr 05, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 59,366 | -0.16(-0.58%) |
Apr 04, 2024 | 27.56 | 27.78 | 27.52 | 27.52 | 75,085 | +0.79(+2.96%) |
Apr 03, 2024 | 26.88 | 26.88 | 26.51 | 26.73 | 73,405 | -0.55(-2.02%) |
Apr 02, 2024 | 27.39 | 27.48 | 27.28 | 27.28 | 43,127 | -0.27(-0.98%) |
Apr 01, 2024 | 27.79 | 28.10 | 27.53 | 27.55 | 64,465 | +0.05(+0.17%) |
Mar 28, 2024 | 27.70 | 27.83 | 27.33 | 27.50 | 56,024 | +0.14(+0.52%) |
Mar 27, 2024 | 26.70 | 27.36 | 26.70 | 27.36 | 77,641 | +0.85(+3.21%) |
Mar 26, 2024 | 26.62 | 26.71 | 26.50 | 26.51 | 107,257 | -0.30(-1.12%) |
Mar 25, 2024 | 26.76 | 27.11 | 26.62 | 26.81 | 248,763 | -0.59(-2.15%) |
Mar 22, 2024 | 27.82 | 28.59 | 27.29 | 27.40 | 541,653 | -0.55(-1.97%) |
Mar 21, 2024 | 27.89 | 27.95 | 27.11 | 27.95 | 271,384 | -0.19(-0.68%) |
Mar 20, 2024 | 27.80 | 28.16 | 27.70 | 28.14 | 65,724 | +0.36(+1.30%) |
Mar 19, 2024 | 28.21 | 28.60 | 27.68 | 27.78 | 474,337 | -0.49(-1.73%) |
Mar 18, 2024 | 28.11 | 28.29 | 27.90 | 28.27 | 69,609 | +0.26(+0.93%) |
Mar 15, 2024 | 28.32 | 29.00 | 27.85 | 28.01 | 70,804 | -0.82(-2.84%) |
Mar 14, 2024 | 28.76 | 28.99 | 28.57 | 28.83 | 68,985 | +0.84(+3.00%) |
Mar 13, 2024 | 27.82 | 28.25 | 27.82 | 27.99 | 990,139 | -0.58(-2.02%) |
Mar 12, 2024 | 28.48 | 28.61 | 28.37 | 28.57 | 187,723 | +0.98(+3.54%) |
Mar 11, 2024 | 27.95 | 28.34 | 27.55 | 27.59 | 87,796 | +0.33(+1.21%) |
Mar 08, 2024 | 27.45 | 27.66 | 27.26 | 27.26 | 26,018 | -0.94(-3.33%) |
Mar 07, 2024 | 28.05 | 28.25 | 28.01 | 28.20 | 359,817 | -0.25(-0.88%) |
Mar 06, 2024 | 28.07 | 28.53 | 27.98 | 28.45 | 51,275 | +0.96(+3.49%) |
Mar 05, 2024 | 27.86 | 27.86 | 27.45 | 27.49 | 46,553 | -0.06(-0.22%) |
Mar 04, 2024 | 27.98 | 27.98 | 27.39 | 27.55 | 39,450 | -0.29(-1.04%) |
Mar 01, 2024 | 27.64 | 27.87 | 27.55 | 27.84 | 67,309 | +0.55(+2.02%) |
Feb 29, 2024 | 27.25 | 27.40 | 27.15 | 27.29 | 145,016 | -0.04(-0.15%) |
Feb 28, 2024 | 27.36 | 27.70 | 27.28 | 27.33 | 67,429 | +0.13(+0.48%) |
Feb 27, 2024 | 26.00 | 27.48 | 26.00 | 27.20 | 74,086 | -0.96(-3.41%) |
Feb 26, 2024 | 26.76 | 28.20 | 26.76 | 28.16 | 190,206 | +0.00(+0.00%) |
Feb 23, 2024 | 27.25 | 28.24 | 27.25 | 28.16 | 62,954 | -0.01(-0.04%) |
Feb 22, 2024 | 27.79 | 28.30 | 27.79 | 28.17 | 120,818 | +0.36(+1.29%) |
Feb 21, 2024 | 26.70 | 27.82 | 26.70 | 27.81 | 92,312 | +0.09(+0.32%) |
Feb 20, 2024 | 27.66 | 27.77 | 27.65 | 27.72 | 33,542 | +0.58(+2.16%) |
Feb 16, 2024 | 26.80 | 27.25 | 26.80 | 27.14 | 20,899 | +0.78(+2.94%) |
Feb 15, 2024 | 26.11 | 26.36 | 26.09 | 26.36 | 78,275 | -0.94(-3.44%) |
Feb 14, 2024 | 27.28 | 27.58 | 27.19 | 27.30 | 82,074 | -0.94(-3.33%) |
Feb 13, 2024 | 28.30 | 28.38 | 28.13 | 28.24 | 53,164 | -0.58(-2.01%) |
Feb 12, 2024 | 29.19 | 29.19 | 28.58 | 28.82 | 28,105 | +0.42(+1.48%) |
Feb 09, 2024 | 28.35 | 28.79 | 28.24 | 28.40 | 79,698 | +1.09(+3.99%) |
Feb 08, 2024 | 27.71 | 28.08 | 26.80 | 27.31 | 89,153 | -0.90(-3.19%) |
Feb 07, 2024 | 27.42 | 28.68 | 27.42 | 28.21 | 84,953 | -0.55(-1.91%) |
Feb 06, 2024 | 29.01 | 29.01 | 28.70 | 28.76 | 62,518 | -0.04(-0.14%) |
Feb 05, 2024 | 28.42 | 28.87 | 28.42 | 28.80 | 135,920 | +0.89(+3.19%) |
Feb 02, 2024 | 27.71 | 27.91 | 27.71 | 27.91 | 22,514 | -0.06(-0.21%) |
Feb 01, 2024 | 27.68 | 28.10 | 27.68 | 27.97 | 37,916 | +0.08(+0.29%) |
Jan 31, 2024 | 28.09 | 28.13 | 27.83 | 27.89 | 27,645 | -0.21(-0.75%) |
Jan 30, 2024 | 28.11 | 28.14 | 27.98 | 28.10 | 53,890 | -0.19(-0.67%) |
Jan 29, 2024 | 28.03 | 28.29 | 27.96 | 28.29 | 100,251 | +0.75(+2.72%) |
Jan 26, 2024 | 27.59 | 27.67 | 27.46 | 27.54 | 42,933 | +0.09(+0.33%) |
Jan 25, 2024 | 27.07 | 27.65 | 27.02 | 27.45 | 82,383 | +0.09(+0.33%) |
Jan 24, 2024 | 27.46 | 27.67 | 27.34 | 27.36 | 78,822 | +0.31(+1.15%) |
Jan 23, 2024 | 27.24 | 27.25 | 26.97 | 27.05 | 150,906 | -0.22(-0.81%) |
Jan 22, 2024 | 27.33 | 27.41 | 27.17 | 27.27 | 186,031 | +0.11(+0.41%) |
Jan 19, 2024 | 27.08 | 27.19 | 26.96 | 27.16 | 78,592 | +0.08(+0.29%) |
Jan 18, 2024 | 27.28 | 27.28 | 26.81 | 27.08 | 688,354 | -0.21(-0.76%) |
Jan 17, 2024 | 27.51 | 27.51 | 27.27 | 27.29 | 183,817 | -1.30(-4.53%) |
Jan 16, 2024 | 28.90 | 28.90 | 28.53 | 28.59 | 150,516 | -0.36(-1.26%) |
Jan 12, 2024 | 29.32 | 29.39 | 28.75 | 28.95 | 86,340 | -0.10(-0.34%) |
Jan 11, 2024 | 29.72 | 29.73 | 28.80 | 29.05 | 305,399 | -0.09(-0.32%) |
Jan 10, 2024 | 29.22 | 29.40 | 29.07 | 29.14 | 49,319 | -0.27(-0.91%) |
Jan 09, 2024 | 29.90 | 30.43 | 29.37 | 29.41 | 78,085 | -0.16(-0.54%) |
Jan 08, 2024 | 29.28 | 29.57 | 28.40 | 29.57 | 85,234 | +0.46(+1.56%) |
Jan 05, 2024 | 30.01 | 30.01 | 29.03 | 29.11 | 50,521 | -0.77(-2.56%) |
Jan 04, 2024 | 29.74 | 29.88 | 29.12 | 29.88 | 97,437 | +0.40(+1.36%) |
Jan 03, 2024 | 29.89 | 30.20 | 28.56 | 29.48 | 51,796 | -0.35(-1.17%) |
Jan 02, 2024 | 29.69 | 30.00 | 29.43 | 29.83 | 87,904 | -0.21(-0.70%) |
Dec 29, 2023 | 28.91 | 30.35 | 28.91 | 30.04 | 57,227 | +0.18(+0.60%) |
Dec 28, 2023 | 31.12 | 31.12 | 29.05 | 29.86 | 70,784 | -0.37(-1.22%) |
Dec 27, 2023 | 29.10 | 30.23 | 29.10 | 30.23 | 66,369 | +0.62(+2.09%) |
Dec 26, 2023 | 30.20 | 30.20 | 29.38 | 29.61 | 54,806 | -1.03(-3.36%) |
Dec 22, 2023 | 29.70 | 30.90 | 29.70 | 30.64 | 62,402 | +1.24(+4.22%) |
Dec 21, 2023 | 28.56 | 29.40 | 28.56 | 29.40 | 131,606 | +1.38(+4.93%) |
Dec 20, 2023 | 28.17 | 29.00 | 28.00 | 28.02 | 103,061 | +0.49(+1.78%) |
Dec 19, 2023 | 26.68 | 27.65 | 26.68 | 27.53 | 83,212 | +0.62(+2.30%) |
Dec 18, 2023 | 26.16 | 27.16 | 26.16 | 26.91 | 196,493 | +0.32(+1.20%) |
Dec 15, 2023 | 26.67 | 26.71 | 26.42 | 26.59 | 106,131 | -0.46(-1.70%) |
Dec 14, 2023 | 26.29 | 27.16 | 26.29 | 27.05 | 107,824 | +0.49(+1.84%) |
Dec 13, 2023 | 25.44 | 26.94 | 25.44 | 26.56 | 96,168 | +0.53(+2.04%) |
Dec 12, 2023 | 26.92 | 26.92 | 25.86 | 26.03 | 132,214 | -0.27(-1.03%) |
Dec 11, 2023 | 25.49 | 26.31 | 25.49 | 26.30 | 577,923 | +0.13(+0.50%) |
Dec 08, 2023 | 25.85 | 26.32 | 25.85 | 26.17 | 148,073 | -0.51(-1.91%) |
Dec 07, 2023 | 25.76 | 26.92 | 25.76 | 26.68 | 122,772 | -0.37(-1.37%) |
Dec 06, 2023 | 27.17 | 27.65 | 27.05 | 27.05 | 119,784 | -0.37(-1.35%) |
Dec 05, 2023 | 27.35 | 27.72 | 27.35 | 27.42 | 147,349 | +0.24(+0.86%) |
Dec 04, 2023 | 26.30 | 27.40 | 26.30 | 27.18 | 141,143 | +0.41(+1.55%) |