Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.56 | 24.74 | 24.55 | 24.71 | 1,033,896 | +0.21(+0.86%) |
May 23, 2024 | 24.95 | 24.96 | 24.42 | 24.50 | 1,785,314 | -0.14(-0.57%) |
May 22, 2024 | 24.95 | 24.95 | 24.58 | 24.64 | 6,066,051 | -0.48(-1.91%) |
May 21, 2024 | 25.10 | 25.19 | 25.07 | 25.12 | 1,679,222 | +0.03(+0.12%) |
May 20, 2024 | 25.13 | 25.21 | 25.07 | 25.09 | 1,071,394 | -0.15(-0.59%) |
May 17, 2024 | 25.05 | 25.24 | 25.00 | 25.24 | 1,020,944 | +0.11(+0.44%) |
May 16, 2024 | 25.16 | 25.21 | 25.10 | 25.13 | 1,298,215 | +0.11(+0.44%) |
May 15, 2024 | 24.82 | 25.02 | 24.66 | 25.02 | 1,394,197 | +0.36(+1.46%) |
May 14, 2024 | 24.56 | 24.66 | 24.54 | 24.66 | 1,042,154 | +0.14(+0.57%) |
May 13, 2024 | 24.62 | 24.64 | 24.48 | 24.52 | 1,646,897 | +0.04(+0.16%) |
May 10, 2024 | 24.57 | 24.59 | 24.45 | 24.48 | 1,787,278 | -0.01(-0.04%) |
May 09, 2024 | 24.31 | 24.49 | 24.31 | 24.49 | 4,133,643 | -0.01(-0.04%) |
May 08, 2024 | 24.41 | 24.50 | 24.39 | 24.50 | 1,593,692 | -0.13(-0.53%) |
May 07, 2024 | 24.66 | 24.70 | 24.56 | 24.63 | 1,542,078 | +0.21(+0.86%) |
May 06, 2024 | 24.37 | 24.48 | 24.36 | 24.42 | 1,216,938 | +0.26(+1.08%) |
May 03, 2024 | 24.20 | 24.32 | 24.02 | 24.16 | 2,088,573 | +0.34(+1.43%) |
May 02, 2024 | 23.66 | 23.90 | 23.50 | 23.82 | 2,433,349 | +0.43(+1.84%) |
May 01, 2024 | 23.35 | 23.72 | 23.28 | 23.39 | 3,517,812 | +0.05(+0.21%) |
Apr 30, 2024 | 23.72 | 23.77 | 23.34 | 23.34 | 2,298,719 | -0.59(-2.47%) |
Apr 29, 2024 | 23.86 | 23.93 | 23.80 | 23.93 | 1,130,948 | +0.21(+0.89%) |
Apr 26, 2024 | 23.66 | 23.75 | 23.57 | 23.72 | 2,357,119 | +0.14(+0.59%) |
Apr 25, 2024 | 23.36 | 23.62 | 23.29 | 23.58 | 2,271,512 | -0.14(-0.59%) |
Apr 24, 2024 | 23.80 | 23.82 | 23.61 | 23.72 | 1,328,902 | -0.14(-0.59%) |
Apr 23, 2024 | 23.68 | 23.91 | 23.62 | 23.86 | 1,187,046 | +0.21(+0.89%) |
Apr 22, 2024 | 23.50 | 23.73 | 23.46 | 23.65 | 1,742,559 | +0.29(+1.24%) |
Apr 19, 2024 | 23.37 | 23.48 | 23.29 | 23.36 | 2,785,859 | +0.06(+0.26%) |
Apr 18, 2024 | 23.48 | 23.54 | 23.29 | 23.30 | 2,218,054 | -0.20(-0.85%) |
Apr 17, 2024 | 23.60 | 23.62 | 23.36 | 23.50 | 3,551,071 | +0.26(+1.12%) |
Apr 16, 2024 | 23.34 | 23.38 | 23.15 | 23.24 | 3,535,866 | -0.49(-2.06%) |
Apr 15, 2024 | 24.16 | 24.16 | 23.66 | 23.73 | 3,021,439 | -0.17(-0.71%) |
Apr 12, 2024 | 24.14 | 24.23 | 23.86 | 23.90 | 2,882,294 | -0.45(-1.85%) |
Apr 11, 2024 | 24.39 | 24.43 | 24.11 | 24.35 | 4,704,245 | +0.06(+0.25%) |
Apr 10, 2024 | 24.39 | 24.47 | 24.18 | 24.29 | 3,813,184 | -0.56(-2.25%) |
Apr 09, 2024 | 24.90 | 24.93 | 24.66 | 24.85 | 3,558,236 | +0.15(+0.61%) |
Apr 08, 2024 | 24.66 | 24.75 | 24.61 | 24.70 | 1,146,235 | +0.14(+0.57%) |
Apr 05, 2024 | 24.48 | 24.65 | 24.37 | 24.56 | 2,634,064 | +0.13(+0.53%) |
Apr 04, 2024 | 24.85 | 24.85 | 24.40 | 24.43 | 2,183,073 | -0.14(-0.57%) |
Apr 03, 2024 | 24.29 | 24.59 | 24.29 | 24.57 | 2,314,179 | +0.05(+0.20%) |
Apr 02, 2024 | 24.44 | 24.54 | 24.39 | 24.52 | 2,253,395 | -0.06(-0.24%) |
Apr 01, 2024 | 24.66 | 24.73 | 24.47 | 24.58 | 2,192,875 | -0.08(-0.32%) |
Mar 28, 2024 | 24.57 | 24.66 | 24.66 | 24.66 | 2,922,018 | +0.00(+0.00%) |
Mar 27, 2024 | 24.43 | 24.67 | 24.43 | 24.66 | 1,383,215 | +0.38(+1.57%) |
Mar 26, 2024 | 24.45 | 24.45 | 24.27 | 24.28 | 3,471,946 | -0.08(-0.33%) |
Mar 25, 2024 | 24.38 | 24.52 | 24.36 | 24.36 | 1,645,434 | +0.10(+0.41%) |
Mar 22, 2024 | 24.33 | 24.37 | 24.25 | 24.26 | 2,611,053 | -0.16(-0.66%) |
Mar 21, 2024 | 24.50 | 24.54 | 24.41 | 24.42 | 1,192,925 | +0.00(+0.00%) |
Mar 20, 2024 | 24.03 | 24.44 | 24.00 | 24.42 | 1,983,734 | +0.30(+1.24%) |
Mar 19, 2024 | 23.99 | 24.16 | 23.95 | 24.12 | 1,479,525 | +0.04(+0.17%) |
Mar 18, 2024 | 24.17 | 24.18 | 24.05 | 24.08 | 1,436,628 | +0.05(+0.21%) |
Mar 15, 2024 | 24.09 | 24.10 | 23.94 | 24.03 | 2,237,971 | -0.09(-0.37%) |
Mar 14, 2024 | 24.41 | 24.42 | 24.01 | 24.12 | 3,472,158 | -0.47(-1.91%) |
Mar 13, 2024 | 24.49 | 24.65 | 24.49 | 24.59 | 4,395,964 | +0.18(+0.74%) |
Mar 12, 2024 | 24.31 | 24.42 | 24.21 | 24.41 | 1,612,500 | +0.00(+0.00%) |
Mar 11, 2024 | 24.30 | 24.43 | 24.25 | 24.41 | 2,327,827 | -0.36(-1.45%) |
Mar 08, 2024 | 25.00 | 25.04 | 24.73 | 24.77 | 1,848,054 | +0.01(+0.04%) |
Mar 07, 2024 | 24.77 | 24.81 | 24.70 | 24.76 | 1,784,179 | +0.39(+1.60%) |
Mar 06, 2024 | 24.35 | 24.50 | 24.33 | 24.37 | 1,806,816 | +0.42(+1.75%) |
Mar 05, 2024 | 24.02 | 24.12 | 23.88 | 23.95 | 1,491,103 | -0.07(-0.29%) |
Mar 04, 2024 | 24.02 | 24.07 | 23.99 | 24.02 | 1,297,485 | -0.17(-0.70%) |
Mar 01, 2024 | 24.01 | 24.20 | 23.90 | 24.19 | 1,630,514 | +0.27(+1.13%) |
Feb 29, 2024 | 23.92 | 24.00 | 23.80 | 23.92 | 1,697,820 | +0.21(+0.89%) |
Feb 28, 2024 | 23.66 | 23.73 | 23.65 | 23.71 | 1,473,625 | -0.28(-1.17%) |
Feb 27, 2024 | 23.95 | 24.01 | 23.92 | 23.99 | 1,924,131 | +0.16(+0.67%) |
Feb 26, 2024 | 23.89 | 23.91 | 23.75 | 23.83 | 1,443,297 | -0.08(-0.33%) |
Feb 23, 2024 | 23.94 | 23.97 | 23.87 | 23.91 | 1,138,644 | +0.05(+0.21%) |
Feb 22, 2024 | 23.75 | 23.88 | 23.71 | 23.86 | 1,695,802 | +0.23(+0.97%) |
Feb 21, 2024 | 23.67 | 23.69 | 23.52 | 23.63 | 1,888,763 | -0.12(-0.51%) |
Feb 20, 2024 | 23.89 | 23.91 | 23.68 | 23.75 | 2,050,154 | +0.02(+0.08%) |
Feb 16, 2024 | 23.64 | 23.86 | 23.61 | 23.73 | 1,937,789 | -0.02(-0.08%) |
Feb 15, 2024 | 23.54 | 23.76 | 23.54 | 23.75 | 2,380,833 | +0.38(+1.63%) |
Feb 14, 2024 | 23.23 | 23.37 | 23.20 | 23.37 | 4,489,708 | +0.39(+1.70%) |
Feb 13, 2024 | 23.13 | 23.14 | 22.81 | 22.98 | 3,438,631 | -0.65(-2.75%) |
Feb 12, 2024 | 23.53 | 23.72 | 23.53 | 23.63 | 1,541,102 | -0.02(-0.08%) |
Feb 09, 2024 | 23.58 | 23.66 | 23.48 | 23.65 | 1,832,061 | +0.13(+0.55%) |
Feb 08, 2024 | 23.51 | 23.53 | 23.41 | 23.52 | 1,840,058 | -0.03(-0.13%) |
Feb 07, 2024 | 23.55 | 23.59 | 23.48 | 23.55 | 2,331,714 | -0.08(-0.34%) |
Feb 06, 2024 | 23.40 | 23.63 | 23.37 | 23.63 | 3,063,561 | +0.27(+1.16%) |
Feb 05, 2024 | 23.41 | 23.41 | 23.21 | 23.36 | 2,693,455 | -0.24(-1.02%) |
Feb 02, 2024 | 23.67 | 23.68 | 23.48 | 23.60 | 3,064,011 | -0.14(-0.59%) |
Feb 01, 2024 | 23.48 | 23.75 | 23.45 | 23.74 | 3,476,573 | +0.12(+0.51%) |
Jan 31, 2024 | 23.98 | 24.05 | 23.59 | 23.62 | 4,753,473 | -0.18(-0.76%) |
Jan 30, 2024 | 23.71 | 23.81 | 23.60 | 23.80 | 2,710,863 | -0.06(-0.25%) |
Jan 29, 2024 | 23.71 | 23.89 | 23.64 | 23.86 | 2,446,516 | +0.17(+0.72%) |
Jan 26, 2024 | 23.72 | 23.78 | 23.63 | 23.69 | 2,636,069 | +0.05(+0.21%) |
Jan 25, 2024 | 23.70 | 23.70 | 23.52 | 23.64 | 3,364,262 | +0.14(+0.60%) |
Jan 24, 2024 | 23.80 | 23.80 | 23.49 | 23.50 | 4,093,734 | +0.02(+0.09%) |
Jan 23, 2024 | 23.45 | 23.52 | 23.34 | 23.48 | 2,306,602 | +0.20(+0.86%) |
Jan 22, 2024 | 23.30 | 23.42 | 23.22 | 23.28 | 2,335,625 | +0.00(+0.00%) |
Jan 19, 2024 | 23.17 | 23.28 | 23.05 | 23.28 | 4,500,469 | +0.22(+0.95%) |
Jan 18, 2024 | 22.94 | 23.07 | 22.89 | 23.06 | 3,267,620 | +0.21(+0.92%) |
Jan 17, 2024 | 22.79 | 22.86 | 22.70 | 22.85 | 6,857,477 | -0.25(-1.08%) |
Jan 16, 2024 | 23.21 | 23.25 | 23.02 | 23.10 | 4,221,933 | -0.61(-2.57%) |
Jan 12, 2024 | 23.89 | 23.95 | 23.66 | 23.71 | 4,257,257 | +0.05(+0.21%) |
Jan 11, 2024 | 23.70 | 23.73 | 23.36 | 23.66 | 2,986,302 | -0.02(-0.08%) |
Jan 10, 2024 | 23.66 | 23.73 | 23.64 | 23.68 | 1,984,799 | -0.04(-0.17%) |
Jan 09, 2024 | 23.75 | 23.79 | 23.68 | 23.72 | 1,937,165 | -0.25(-1.04%) |
Jan 08, 2024 | 23.68 | 23.98 | 23.66 | 23.97 | 1,684,560 | +0.17(+0.71%) |
Jan 05, 2024 | 23.72 | 24.05 | 23.69 | 23.80 | 2,114,178 | -0.02(-0.08%) |
Jan 04, 2024 | 23.79 | 23.95 | 23.78 | 23.82 | 2,255,955 | -0.08(-0.33%) |
Jan 03, 2024 | 23.83 | 24.00 | 23.74 | 23.90 | 2,369,100 | -0.25(-1.04%) |
Jan 02, 2024 | 24.27 | 24.34 | 24.14 | 24.15 | 3,100,234 | -0.19(-0.78%) |
Dec 29, 2023 | 24.36 | 24.47 | 24.24 | 24.34 | 2,594,061 | -0.15(-0.61%) |
Dec 28, 2023 | 24.49 | 24.67 | 24.48 | 24.49 | 1,498,688 | -0.07(-0.29%) |
Dec 27, 2023 | 24.44 | 24.57 | 24.42 | 24.56 | 1,996,359 | +0.12(+0.49%) |
Dec 26, 2023 | 24.29 | 24.44 | 24.21 | 24.44 | 2,216,017 | +0.20(+0.83%) |
Dec 22, 2023 | 24.29 | 24.32 | 24.18 | 24.24 | 2,369,878 | +0.06(+0.25%) |
Dec 21, 2023 | 24.06 | 24.19 | 23.96 | 24.18 | 2,540,714 | +0.48(+2.03%) |
Dec 20, 2023 | 24.09 | 24.16 | 23.70 | 23.70 | 2,448,551 | -0.33(-1.38%) |
Dec 19, 2023 | 23.93 | 24.08 | 23.91 | 24.03 | 2,991,586 | +0.51(+2.17%) |
Dec 18, 2023 | 23.62 | 23.66 | 23.50 | 23.52 | 2,017,471 | +0.17(+0.71%) |
Dec 15, 2023 | 23.43 | 23.57 | 23.34 | 23.36 | 2,671,249 | -0.16(-0.67%) |
Dec 14, 2023 | 23.42 | 23.61 | 23.38 | 23.51 | 3,426,285 | +0.36(+1.57%) |
Dec 13, 2023 | 22.62 | 23.15 | 22.51 | 23.15 | 2,878,837 | +0.73(+3.28%) |
Dec 12, 2023 | 22.37 | 22.41 | 22.27 | 22.41 | 1,535,233 | +0.06(+0.26%) |
Dec 11, 2023 | 22.30 | 22.36 | 22.24 | 22.36 | 1,438,808 | -0.01(-0.04%) |
Dec 08, 2023 | 22.24 | 22.43 | 22.22 | 22.37 | 1,559,986 | +0.08(+0.35%) |
Dec 07, 2023 | 22.24 | 22.33 | 22.10 | 22.29 | 1,641,820 | +0.20(+0.89%) |
Dec 06, 2023 | 22.34 | 22.36 | 22.07 | 22.09 | 2,337,815 | +0.20(+0.90%) |
Dec 05, 2023 | 21.89 | 21.97 | 21.83 | 21.90 | 2,269,053 | -0.21(-0.93%) |
Dec 04, 2023 | 22.12 | 22.27 | 22.08 | 22.10 | 2,673,511 | -0.37(-1.66%) |
Dec 01, 2023 | 22.07 | 22.49 | 22.05 | 22.47 | 1,947,074 | +0.47(+2.14%) |
Nov 30, 2023 | 21.97 | 22.08 | 21.88 | 22.00 | 1,892,760 | +0.05(+0.22%) |
Nov 29, 2023 | 22.01 | 22.05 | 21.88 | 21.95 | 1,325,908 | -0.11(-0.49%) |
Nov 28, 2023 | 21.96 | 22.13 | 21.90 | 22.06 | 1,925,531 | +0.24(+1.12%) |
Nov 27, 2023 | 21.83 | 21.86 | 21.75 | 21.82 | 1,090,393 | -0.19(-0.85%) |
Nov 24, 2023 | 21.88 | 22.01 | 21.88 | 22.00 | 746,063 | +0.20(+0.90%) |
Nov 22, 2023 | 21.84 | 21.86 | 21.71 | 21.81 | 1,817,201 | -0.08(-0.36%) |
Nov 21, 2023 | 21.96 | 22.01 | 21.84 | 21.89 | 1,947,088 | -0.03(-0.13%) |
Nov 20, 2023 | 21.76 | 21.95 | 21.75 | 21.91 | 1,479,078 | +0.15(+0.68%) |
Nov 17, 2023 | 21.65 | 21.77 | 21.61 | 21.77 | 1,576,811 | +0.23(+1.05%) |
Nov 16, 2023 | 21.56 | 21.65 | 21.46 | 21.54 | 1,867,986 | -0.21(-0.95%) |
Nov 15, 2023 | 21.79 | 21.87 | 21.71 | 21.75 | 1,651,445 | +0.00(+0.00%) |
Nov 14, 2023 | 21.48 | 21.77 | 21.48 | 21.75 | 1,592,880 | +0.69(+3.26%) |
Nov 13, 2023 | 20.88 | 21.08 | 20.85 | 21.06 | 1,386,343 | +0.11(+0.51%) |
Nov 10, 2023 | 20.88 | 20.97 | 20.72 | 20.95 | 1,469,856 | -0.02(-0.09%) |
Nov 09, 2023 | 21.21 | 21.29 | 20.96 | 20.97 | 1,463,485 | -0.12(-0.56%) |
Nov 08, 2023 | 21.21 | 21.26 | 21.04 | 21.09 | 2,079,733 | +0.05(+0.23%) |
Nov 07, 2023 | 21.02 | 21.09 | 20.96 | 21.04 | 2,063,428 | -0.25(-1.15%) |
Nov 06, 2023 | 21.40 | 21.40 | 21.23 | 21.29 | 1,612,570 | -0.09(-0.41%) |
Nov 03, 2023 | 21.30 | 21.43 | 21.26 | 21.38 | 1,478,266 | +0.25(+1.21%) |
Nov 02, 2023 | 21.01 | 21.12 | 20.95 | 21.12 | 2,708,076 | +0.42(+2.04%) |