Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.81 | 26.26 | 25.68 | 26.09 | 1,089,289 | -0.09(-0.34%) |
Jun 06, 2024 | 26.25 | 26.42 | 25.95 | 26.18 | 579,649 | -0.23(-0.87%) |
Jun 05, 2024 | 26.08 | 26.69 | 25.96 | 26.41 | 820,835 | +0.42(+1.62%) |
Jun 04, 2024 | 26.18 | 26.25 | 25.92 | 25.99 | 870,889 | -0.40(-1.52%) |
Jun 03, 2024 | 26.69 | 27.00 | 26.06 | 26.39 | 1,145,399 | -0.27(-1.01%) |
May 31, 2024 | 26.90 | 27.16 | 26.61 | 26.66 | 1,806,864 | -0.06(-0.22%) |
May 30, 2024 | 25.96 | 26.74 | 25.85 | 26.72 | 878,791 | +1.02(+3.97%) |
May 29, 2024 | 25.18 | 25.77 | 25.11 | 25.70 | 1,231,237 | +0.19(+0.74%) |
May 28, 2024 | 25.86 | 26.09 | 25.39 | 25.51 | 890,664 | -0.07(-0.27%) |
May 24, 2024 | 26.10 | 26.23 | 25.51 | 25.58 | 938,781 | -0.49(-1.88%) |
May 23, 2024 | 26.58 | 26.58 | 25.75 | 26.07 | 1,066,783 | -0.46(-1.73%) |
May 22, 2024 | 26.52 | 26.86 | 26.03 | 26.53 | 944,762 | -0.06(-0.23%) |
May 21, 2024 | 26.87 | 27.00 | 26.23 | 26.59 | 1,255,168 | -0.46(-1.70%) |
May 20, 2024 | 26.98 | 27.27 | 26.45 | 27.05 | 1,514,659 | +0.18(+0.67%) |
May 17, 2024 | 26.59 | 27.04 | 26.36 | 26.87 | 1,309,287 | +0.13(+0.49%) |
May 16, 2024 | 26.60 | 26.82 | 26.14 | 26.74 | 1,254,268 | +0.02(+0.07%) |
May 15, 2024 | 26.63 | 27.03 | 26.20 | 26.72 | 2,393,564 | +0.58(+2.22%) |
May 14, 2024 | 26.42 | 26.56 | 25.96 | 26.14 | 1,263,048 | +0.07(+0.27%) |
May 13, 2024 | 26.20 | 26.50 | 25.95 | 26.07 | 1,096,361 | +0.07(+0.27%) |
May 10, 2024 | 25.80 | 26.16 | 25.50 | 26.00 | 798,111 | +0.20(+0.78%) |
May 09, 2024 | 25.35 | 26.01 | 25.12 | 25.80 | 906,892 | +0.44(+1.74%) |
May 08, 2024 | 25.55 | 26.03 | 25.28 | 25.36 | 1,130,050 | -0.46(-1.78%) |
May 07, 2024 | 26.38 | 26.42 | 25.76 | 25.82 | 1,807,642 | -0.47(-1.79%) |
May 06, 2024 | 25.57 | 26.77 | 25.56 | 26.29 | 2,269,548 | +0.67(+2.62%) |
May 03, 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 3,240,983 | +1.62(+6.75%) |
May 02, 2024 | 23.70 | 24.00 | 23.23 | 24.00 | 1,547,621 | +0.66(+2.83%) |
May 01, 2024 | 23.00 | 23.98 | 22.80 | 23.34 | 1,494,209 | +0.20(+0.86%) |
Apr 30, 2024 | 23.22 | 23.76 | 23.11 | 23.14 | 1,068,669 | -0.46(-1.95%) |
Apr 29, 2024 | 23.08 | 23.64 | 23.08 | 23.60 | 983,072 | +0.67(+2.92%) |
Apr 26, 2024 | 22.54 | 23.31 | 22.25 | 22.93 | 893,823 | +0.31(+1.37%) |
Apr 25, 2024 | 22.24 | 22.79 | 21.85 | 22.62 | 1,248,282 | -0.24(-1.05%) |
Apr 24, 2024 | 22.78 | 22.93 | 21.86 | 22.86 | 1,171,289 | -0.01(-0.04%) |
Apr 23, 2024 | 21.88 | 23.08 | 21.84 | 22.87 | 1,463,180 | +1.07(+4.91%) |
Apr 22, 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 1,304,064 | +0.10(+0.46%) |
Apr 19, 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 2,557,642 | -0.87(-3.85%) |
Apr 18, 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 1,498,799 | -0.18(-0.79%) |
Apr 17, 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 2,092,787 | -0.93(-3.93%) |
Apr 16, 2024 | 23.67 | 24.05 | 23.03 | 23.68 | 1,606,565 | -0.03(-0.13%) |
Apr 15, 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 1,978,926 | -0.16(-0.67%) |
Apr 12, 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 909,850 | -0.53(-2.17%) |
Apr 11, 2024 | 23.76 | 24.41 | 23.16 | 24.40 | 917,320 | +0.89(+3.79%) |
Apr 10, 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 2,085,649 | -0.60(-2.49%) |
Apr 09, 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 1,207,715 | +0.98(+4.24%) |
Apr 08, 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 978,609 | +0.39(+1.72%) |
Apr 05, 2024 | 23.09 | 23.48 | 22.62 | 22.74 | 1,381,878 | -0.56(-2.40%) |
Apr 04, 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 1,671,741 | -0.92(-3.80%) |
Apr 03, 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 1,140,289 | +1.05(+4.53%) |
Apr 02, 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 1,343,753 | -0.76(-3.18%) |
Apr 01, 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 1,289,741 | -0.57(-2.33%) |
Mar 28, 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 959,736 | -0.14(-0.57%) |
Mar 27, 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 1,088,668 | +0.90(+3.79%) |
Mar 26, 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 745,435 | -0.01(-0.04%) |
Mar 25, 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 607,009 | +0.39(+1.67%) |
Mar 22, 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 2,248,263 | -0.63(-2.63%) |
Mar 21, 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 1,270,753 | +0.48(+2.04%) |
Mar 20, 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 2,329,929 | -0.15(-0.63%) |
Mar 19, 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 2,671,102 | +0.08(+0.34%) |
Mar 18, 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 1,158,176 | -0.22(-0.92%) |
Mar 15, 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 3,380,835 | +0.27(+1.15%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 1,735,963 | -0.78(-3.21%) |
Mar 13, 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 1,125,530 | -0.25(-1.02%) |
Mar 12, 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 1,379,896 | -0.45(-1.80%) |
Mar 11, 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 1,652,822 | +0.43(+1.75%) |
Mar 08, 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 1,539,692 | +0.59(+2.46%) |
Mar 07, 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 1,654,914 | +0.02(+0.08%) |
Mar 06, 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 1,171,506 | +0.35(+1.48%) |
Mar 05, 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 1,547,568 | +0.12(+0.51%) |
Mar 04, 2024 | 23.76 | 23.79 | 23.17 | 23.50 | 1,443,067 | -0.32(-1.34%) |
Mar 01, 2024 | 23.73 | 24.38 | 23.43 | 23.82 | 1,366,455 | +0.14(+0.59%) |
Feb 29, 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 1,457,125 | -0.13(-0.55%) |
Feb 28, 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 1,337,707 | -0.13(-0.54%) |
Feb 27, 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 1,632,258 | -0.30(-1.24%) |
Feb 26, 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 5,818,976 | +2.11(+9.53%) |
Feb 23, 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 5,878,309 | +0.50(+2.31%) |
Feb 22, 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 2,549,916 | +0.05(+0.23%) |
Feb 21, 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 1,098,308 | -0.01(-0.05%) |
Feb 20, 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 1,718,809 | -0.60(-2.70%) |
Feb 16, 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 1,174,492 | -0.47(-2.07%) |
Feb 15, 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 1,018,550 | +0.45(+2.03%) |
Feb 14, 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 1,107,977 | -0.03(-0.13%) |
Feb 13, 2024 | 22.25 | 22.95 | 22.04 | 22.24 | 1,974,264 | -0.99(-4.26%) |
Feb 12, 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 1,876,533 | +0.65(+2.88%) |
Feb 09, 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 2,822,262 | -0.31(-1.33%) |
Feb 08, 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 1,460,955 | -0.91(-3.84%) |
Feb 07, 2024 | 24.03 | 24.07 | 23.52 | 23.80 | 1,303,596 | -0.34(-1.41%) |
Feb 06, 2024 | 24.03 | 24.30 | 23.95 | 24.14 | 1,675,828 | +0.00(+0.00%) |
Feb 05, 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 1,671,442 | +0.03(+0.12%) |
Feb 02, 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 1,098,222 | -0.58(-2.35%) |
Feb 01, 2024 | 25.24 | 25.24 | 24.27 | 24.69 | 976,602 | +0.06(+0.24%) |
Jan 31, 2024 | 25.10 | 25.50 | 24.61 | 24.63 | 991,524 | -0.76(-2.99%) |
Jan 30, 2024 | 25.14 | 25.64 | 25.14 | 25.39 | 951,672 | +0.05(+0.20%) |
Jan 29, 2024 | 24.70 | 25.59 | 24.33 | 25.34 | 1,437,187 | +0.54(+2.18%) |
Jan 26, 2024 | 24.22 | 25.10 | 24.22 | 24.80 | 1,798,208 | +0.22(+0.90%) |
Jan 25, 2024 | 24.00 | 24.58 | 23.84 | 24.58 | 1,367,136 | +0.81(+3.41%) |
Jan 24, 2024 | 24.45 | 24.45 | 23.59 | 23.77 | 1,108,682 | -0.29(-1.21%) |
Jan 23, 2024 | 24.48 | 24.77 | 23.55 | 24.06 | 1,343,879 | +0.11(+0.46%) |
Jan 22, 2024 | 22.83 | 24.04 | 22.48 | 23.95 | 2,429,685 | +1.47(+6.54%) |
Jan 19, 2024 | 21.99 | 22.50 | 21.66 | 22.48 | 1,360,456 | +0.41(+1.86%) |
Jan 18, 2024 | 22.03 | 22.09 | 21.72 | 22.07 | 1,745,422 | +0.18(+0.82%) |
Jan 17, 2024 | 22.05 | 22.42 | 21.68 | 21.89 | 2,353,620 | -0.64(-2.84%) |
Jan 16, 2024 | 22.34 | 22.92 | 22.05 | 22.53 | 1,794,665 | -0.39(-1.70%) |
Jan 12, 2024 | 22.69 | 23.55 | 22.49 | 22.92 | 1,926,589 | +0.52(+2.32%) |
Jan 11, 2024 | 23.81 | 24.02 | 22.33 | 22.40 | 2,585,840 | -1.54(-6.43%) |
Jan 10, 2024 | 24.04 | 24.04 | 23.40 | 23.94 | 1,578,155 | -0.22(-0.91%) |
Jan 09, 2024 | 24.37 | 24.74 | 23.96 | 24.16 | 1,389,932 | -0.50(-2.03%) |
Jan 08, 2024 | 24.45 | 24.67 | 23.84 | 24.66 | 1,309,135 | -0.01(-0.04%) |
Jan 05, 2024 | 23.93 | 25.19 | 23.87 | 24.67 | 2,639,573 | +0.50(+2.07%) |
Jan 04, 2024 | 24.91 | 24.91 | 23.98 | 24.17 | 2,190,396 | -0.32(-1.31%) |
Jan 03, 2024 | 25.22 | 25.57 | 24.42 | 24.49 | 2,066,913 | -1.33(-5.15%) |
Jan 02, 2024 | 25.00 | 25.89 | 24.89 | 25.82 | 1,247,767 | +0.48(+1.89%) |
Dec 29, 2023 | 25.32 | 25.55 | 25.12 | 25.34 | 945,264 | -0.18(-0.71%) |
Dec 28, 2023 | 24.79 | 25.73 | 24.79 | 25.52 | 1,146,968 | +0.72(+2.90%) |
Dec 27, 2023 | 24.84 | 24.84 | 24.04 | 24.80 | 1,038,901 | +0.03(+0.12%) |
Dec 26, 2023 | 24.46 | 24.96 | 24.36 | 24.77 | 1,123,367 | +0.43(+1.77%) |
Dec 22, 2023 | 24.20 | 24.74 | 23.90 | 24.34 | 1,243,813 | +0.25(+1.04%) |
Dec 21, 2023 | 23.82 | 24.10 | 23.73 | 24.09 | 1,190,820 | +0.60(+2.55%) |
Dec 20, 2023 | 23.37 | 24.11 | 23.37 | 23.49 | 1,382,690 | -0.07(-0.30%) |
Dec 19, 2023 | 24.35 | 24.57 | 23.39 | 23.56 | 2,109,499 | -0.62(-2.56%) |
Dec 18, 2023 | 24.40 | 24.61 | 24.04 | 24.18 | 1,511,027 | -0.61(-2.46%) |
Dec 15, 2023 | 24.82 | 25.04 | 24.09 | 24.79 | 3,584,516 | +0.24(+0.98%) |
Dec 14, 2023 | 24.42 | 25.28 | 24.00 | 24.55 | 3,579,734 | +0.99(+4.20%) |
Dec 13, 2023 | 22.33 | 23.77 | 22.12 | 23.56 | 1,716,844 | +1.24(+5.56%) |
Dec 12, 2023 | 22.91 | 22.91 | 22.17 | 22.32 | 1,121,173 | -0.53(-2.32%) |
Dec 11, 2023 | 23.15 | 23.23 | 22.18 | 22.85 | 1,343,223 | -0.49(-2.10%) |
Dec 08, 2023 | 23.09 | 23.64 | 22.94 | 23.34 | 1,400,144 | +0.25(+1.08%) |
Dec 07, 2023 | 22.15 | 23.12 | 22.15 | 23.09 | 1,018,062 | +0.84(+3.78%) |
Dec 06, 2023 | 22.42 | 22.83 | 22.11 | 22.25 | 1,058,280 | -0.06(-0.27%) |
Dec 05, 2023 | 23.49 | 23.49 | 22.05 | 22.31 | 2,354,518 | -1.34(-5.67%) |
Dec 04, 2023 | 22.44 | 24.00 | 22.37 | 23.65 | 3,652,707 | +1.30(+5.82%) |
Dec 01, 2023 | 21.99 | 22.43 | 21.48 | 22.35 | 1,541,092 | +0.46(+2.10%) |
Nov 30, 2023 | 21.83 | 22.04 | 21.50 | 21.89 | 1,551,680 | +0.08(+0.37%) |
Nov 29, 2023 | 21.45 | 21.99 | 21.20 | 21.81 | 1,660,551 | +0.68(+3.22%) |
Nov 28, 2023 | 20.79 | 21.38 | 20.42 | 21.13 | 1,111,296 | +0.23(+1.10%) |
Nov 27, 2023 | 21.43 | 21.43 | 20.89 | 20.90 | 1,306,490 | -0.51(-2.38%) |
Nov 24, 2023 | 20.94 | 21.65 | 20.91 | 21.41 | 557,002 | +0.49(+2.34%) |
Nov 22, 2023 | 21.11 | 21.32 | 20.78 | 20.92 | 1,407,202 | +0.02(+0.10%) |
Nov 21, 2023 | 21.31 | 21.31 | 20.86 | 20.90 | 1,314,371 | -0.44(-2.06%) |
Nov 20, 2023 | 20.69 | 21.57 | 20.62 | 21.34 | 986,632 | +0.43(+2.06%) |
Nov 17, 2023 | 21.49 | 21.49 | 20.64 | 20.91 | 1,277,233 | -0.09(-0.43%) |
Nov 16, 2023 | 21.35 | 21.38 | 20.52 | 21.00 | 1,104,162 | -0.40(-1.87%) |
Nov 15, 2023 | 20.46 | 21.43 | 20.41 | 21.40 | 1,741,087 | +0.66(+3.18%) |
Nov 14, 2023 | 20.44 | 21.38 | 20.34 | 20.74 | 2,468,976 | +1.51(+7.85%) |
Nov 13, 2023 | 19.22 | 19.70 | 18.92 | 19.23 | 1,044,604 | -0.16(-0.83%) |
Nov 10, 2023 | 19.26 | 19.91 | 18.43 | 19.39 | 1,541,800 | +0.13(+0.67%) |
Nov 09, 2023 | 20.07 | 20.07 | 19.13 | 19.26 | 1,465,048 | -0.72(-3.60%) |
Nov 08, 2023 | 20.31 | 20.31 | 19.66 | 19.98 | 1,478,355 | -0.24(-1.19%) |
Nov 07, 2023 | 20.16 | 20.69 | 19.97 | 20.22 | 2,686,975 | -0.09(-0.44%) |
Nov 06, 2023 | 20.51 | 21.11 | 20.12 | 20.31 | 2,385,665 | -0.33(-1.60%) |
Nov 03, 2023 | 19.54 | 20.79 | 19.54 | 20.64 | 4,011,978 | +1.51(+7.89%) |
Nov 02, 2023 | 17.57 | 19.38 | 17.51 | 19.13 | 3,323,735 | +1.88(+10.90%) |