Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.25 | 27.65 | 27.15 | 27.54 | 863,205 | +0.33(+1.21%) |
May 16, 2024 | 27.56 | 27.63 | 27.13 | 27.21 | 1,093,835 | -0.33(-1.20%) |
May 15, 2024 | 27.59 | 27.70 | 27.25 | 27.54 | 1,457,606 | +0.44(+1.62%) |
May 14, 2024 | 27.51 | 27.59 | 27.09 | 27.10 | 1,161,779 | -0.15(-0.55%) |
May 13, 2024 | 27.31 | 27.31 | 26.99 | 27.25 | 785,361 | +0.10(+0.37%) |
May 10, 2024 | 27.22 | 27.24 | 26.95 | 27.15 | 813,357 | +0.03(+0.11%) |
May 09, 2024 | 27.14 | 27.25 | 26.89 | 27.12 | 989,104 | +0.11(+0.41%) |
May 08, 2024 | 27.07 | 27.21 | 26.71 | 27.01 | 1,048,993 | -0.26(-0.95%) |
May 07, 2024 | 27.32 | 27.49 | 27.24 | 27.27 | 1,248,123 | +0.12(+0.44%) |
May 06, 2024 | 27.10 | 27.22 | 26.96 | 27.15 | 992,864 | +0.24(+0.89%) |
May 03, 2024 | 27.26 | 27.40 | 26.54 | 26.91 | 910,450 | +0.09(+0.34%) |
May 02, 2024 | 26.62 | 26.98 | 26.41 | 26.82 | 1,495,741 | +0.47(+1.78%) |
May 01, 2024 | 26.31 | 26.87 | 26.28 | 26.35 | 1,253,112 | +0.01(+0.04%) |
Apr 30, 2024 | 26.11 | 26.48 | 26.06 | 26.34 | 1,333,037 | +0.03(+0.11%) |
Apr 29, 2024 | 25.94 | 26.41 | 25.86 | 26.31 | 1,022,233 | +0.62(+2.41%) |
Apr 26, 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 2,014,005 | -0.04(-0.16%) |
Apr 25, 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 2,077,846 | -0.60(-2.28%) |
Apr 24, 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 1,253,148 | +0.05(+0.19%) |
Apr 23, 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 1,295,840 | +0.52(+2.02%) |
Apr 22, 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 830,610 | +0.28(+1.10%) |
Apr 19, 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 1,279,648 | +0.32(+1.27%) |
Apr 18, 2024 | 25.00 | 25.18 | 24.82 | 25.16 | 866,091 | +0.25(+1.00%) |
Apr 17, 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 651,680 | +0.15(+0.61%) |
Apr 16, 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 695,455 | -0.41(-1.63%) |
Apr 15, 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 881,927 | -0.27(-1.06%) |
Apr 12, 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 736,101 | -0.21(-0.82%) |
Apr 11, 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 1,298,004 | +0.34(+1.34%) |
Apr 10, 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 1,188,089 | -1.24(-4.67%) |
Apr 09, 2024 | 26.10 | 26.61 | 26.05 | 26.55 | 1,191,793 | +0.50(+1.92%) |
Apr 08, 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 1,316,076 | +0.52(+2.04%) |
Apr 05, 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 631,356 | +0.06(+0.24%) |
Apr 04, 2024 | 25.50 | 25.80 | 25.36 | 25.47 | 1,169,493 | +0.18(+0.71%) |
Apr 03, 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 955,301 | -0.20(-0.78%) |
Apr 02, 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 1,581,855 | -0.71(-2.71%) |
Apr 01, 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 1,256,860 | -0.46(-1.73%) |
Mar 28, 2024 | 26.65 | 26.70 | 26.70 | 26.66 | 1,899,468 | +0.13(+0.49%) |
Mar 27, 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 2,314,519 | +0.38(+1.45%) |
Mar 26, 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 1,798,793 | +0.41(+1.59%) |
Mar 25, 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 1,142,637 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 1,521,173 | -0.24(-0.93%) |
Mar 21, 2024 | 25.71 | 26.01 | 25.70 | 25.92 | 1,407,654 | +0.40(+1.57%) |
Mar 20, 2024 | 25.18 | 25.52 | 25.16 | 25.52 | 1,523,689 | +0.22(+0.87%) |
Mar 19, 2024 | 25.46 | 25.56 | 25.23 | 25.30 | 1,364,987 | -0.11(-0.43%) |
Mar 18, 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 1,399,259 | +0.05(+0.20%) |
Mar 15, 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 2,854,537 | +0.11(+0.44%) |
Mar 14, 2024 | 25.61 | 25.61 | 25.05 | 25.25 | 2,643,418 | -0.28(-1.10%) |
Mar 13, 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 3,584,661 | +0.03(+0.12%) |
Mar 12, 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 4,774,753 | +0.27(+1.07%) |
Mar 11, 2024 | 24.91 | 25.25 | 24.80 | 25.23 | 1,168,322 | +0.30(+1.20%) |
Mar 08, 2024 | 25.04 | 25.22 | 24.86 | 24.93 | 1,077,142 | +0.06(+0.24%) |
Mar 07, 2024 | 24.82 | 24.89 | 24.54 | 24.87 | 951,903 | +0.14(+0.57%) |
Mar 06, 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 917,473 | +0.17(+0.69%) |
Mar 05, 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 2,072,812 | +0.07(+0.29%) |
Mar 04, 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 1,552,000 | +0.12(+0.49%) |
Mar 01, 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 2,610,485 | +0.48(+2.01%) |
Feb 29, 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 4,903,576 | +0.11(+0.46%) |
Feb 28, 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 1,482,407 | -0.35(-1.45%) |
Feb 27, 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 959,864 | -0.14(-0.58%) |
Feb 26, 2024 | 24.50 | 24.71 | 24.27 | 24.27 | 714,854 | -0.29(-1.18%) |
Feb 23, 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 552,395 | -0.12(-0.49%) |
Feb 22, 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 1,050,080 | +0.12(+0.49%) |
Feb 21, 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 806,139 | -0.06(-0.24%) |
Feb 20, 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 1,070,924 | -0.07(-0.28%) |
Feb 16, 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 1,512,590 | +0.15(+0.61%) |
Feb 15, 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 1,452,293 | +0.35(+1.45%) |
Feb 14, 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 1,375,813 | -0.01(-0.04%) |
Feb 13, 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 1,545,596 | -0.42(-1.71%) |
Feb 12, 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 1,092,310 | +0.03(+0.12%) |
Feb 09, 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 663,668 | -0.04(-0.16%) |
Feb 08, 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 772,806 | +0.26(+1.07%) |
Feb 07, 2024 | 24.65 | 24.65 | 24.36 | 24.37 | 647,596 | -0.19(-0.77%) |
Feb 06, 2024 | 24.26 | 24.62 | 24.20 | 24.56 | 643,810 | +0.27(+1.11%) |
Feb 05, 2024 | 24.41 | 24.55 | 24.14 | 24.29 | 1,206,063 | -0.50(-2.02%) |
Feb 02, 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 751,422 | -0.46(-1.82%) |
Feb 01, 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 1,136,998 | +0.34(+1.36%) |
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 1,422,566 | -0.11(-0.44%) |
Jan 30, 2024 | 24.98 | 25.07 | 24.72 | 25.02 | 660,081 | -0.03(-0.12%) |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 836,388 | +0.33(+1.33%) |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 598,870 | -0.20(-0.80%) |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 1,206,869 | +0.27(+1.10%) |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 1,044,438 | -0.29(-1.16%) |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 735,007 | -0.27(-1.07%) |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 1,222,416 | +0.17(+0.68%) |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 1,475,935 | +0.38(+1.54%) |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 1,544,856 | -0.37(-1.48%) |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 2,388,649 | -0.44(-1.73%) |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 1,068,442 | -0.27(-1.05%) |
Jan 12, 2024 | 26.19 | 26.19 | 25.68 | 25.74 | 874,679 | -0.10(-0.39%) |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 1,273,917 | -0.24(-0.92%) |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 1,579,698 | -0.20(-0.76%) |
Jan 09, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 1,132,484 | +0.24(+0.92%) |
Jan 08, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 885,218 | +0.57(+2.24%) |
Jan 05, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 668,010 | -0.04(-0.16%) |
Jan 04, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 964,645 | -0.14(-0.55%) |
Jan 03, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 1,283,388 | -0.35(-1.35%) |
Jan 02, 2024 | 25.50 | 26.02 | 25.34 | 26.00 | 929,883 | +0.44(+1.72%) |
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 757,337 | -0.49(-1.88%) |
Dec 28, 2023 | 25.75 | 26.07 | 25.70 | 26.05 | 1,160,249 | +0.25(+0.99%) |
Dec 27, 2023 | 25.76 | 25.80 | 25.64 | 25.80 | 987,817 | +0.05(+0.19%) |
Dec 26, 2023 | 25.56 | 25.81 | 25.53 | 25.75 | 819,262 | +0.18(+0.70%) |
Dec 22, 2023 | 25.60 | 25.79 | 25.43 | 25.57 | 1,135,474 | +0.13(+0.51%) |
Dec 21, 2023 | 25.45 | 25.59 | 25.09 | 25.44 | 1,301,111 | +0.18(+0.70%) |
Dec 20, 2023 | 25.39 | 25.74 | 25.22 | 25.26 | 2,865,479 | -0.12(-0.47%) |
Dec 19, 2023 | 25.33 | 25.65 | 25.28 | 25.38 | 1,681,995 | +0.22(+0.86%) |
Dec 18, 2023 | 25.62 | 25.62 | 25.15 | 25.16 | 1,762,480 | -0.28(-1.09%) |
Dec 15, 2023 | 25.71 | 25.92 | 25.24 | 25.44 | 4,380,316 | -0.36(-1.38%) |
Dec 14, 2023 | 25.73 | 25.86 | 25.44 | 25.80 | 1,615,536 | +0.57(+2.27%) |
Dec 13, 2023 | 24.40 | 25.33 | 24.26 | 25.22 | 1,633,035 | +0.81(+3.32%) |
Dec 12, 2023 | 24.13 | 24.59 | 23.98 | 24.41 | 1,654,277 | +0.24(+0.98%) |
Dec 11, 2023 | 24.04 | 24.24 | 23.72 | 24.17 | 1,320,415 | +0.13(+0.53%) |
Dec 08, 2023 | 24.26 | 24.37 | 23.87 | 24.04 | 1,115,821 | -0.33(-1.34%) |
Dec 07, 2023 | 24.19 | 24.55 | 24.14 | 24.37 | 1,803,220 | +0.13(+0.53%) |
Dec 06, 2023 | 24.75 | 24.87 | 24.21 | 24.24 | 1,046,631 | -0.31(-1.25%) |
Dec 05, 2023 | 24.72 | 24.79 | 24.22 | 24.55 | 2,448,862 | -0.17(-0.68%) |
Dec 04, 2023 | 24.15 | 24.76 | 24.04 | 24.72 | 1,157,758 | +0.44(+1.79%) |
Dec 01, 2023 | 23.40 | 24.29 | 23.34 | 24.28 | 1,321,791 | +0.79(+3.37%) |
Nov 30, 2023 | 23.34 | 23.56 | 23.23 | 23.49 | 1,794,416 | +0.24(+1.02%) |
Nov 29, 2023 | 23.41 | 23.54 | 23.16 | 23.25 | 1,315,891 | +0.01(+0.04%) |
Nov 28, 2023 | 23.24 | 23.55 | 23.20 | 23.24 | 1,435,864 | -0.12(-0.51%) |
Nov 27, 2023 | 23.55 | 23.56 | 23.34 | 23.36 | 759,363 | -0.10(-0.42%) |
Nov 24, 2023 | 23.42 | 23.50 | 23.31 | 23.46 | 235,404 | +0.01(+0.04%) |
Nov 22, 2023 | 23.49 | 23.61 | 23.26 | 23.45 | 690,164 | +0.21(+0.89%) |
Nov 21, 2023 | 23.04 | 23.29 | 22.95 | 23.24 | 1,002,122 | +0.13(+0.56%) |
Nov 20, 2023 | 22.99 | 23.12 | 22.85 | 23.11 | 545,291 | +0.07(+0.30%) |
Nov 17, 2023 | 23.07 | 23.11 | 22.76 | 23.05 | 1,061,590 | +0.10(+0.43%) |
Nov 16, 2023 | 23.07 | 23.17 | 22.84 | 22.95 | 996,370 | -0.01(-0.04%) |
Nov 15, 2023 | 23.08 | 23.28 | 22.87 | 22.96 | 1,377,921 | -0.08(-0.34%) |
Nov 14, 2023 | 22.83 | 23.19 | 22.75 | 23.04 | 1,651,273 | +0.93(+4.21%) |
Nov 13, 2023 | 22.29 | 22.41 | 22.08 | 22.11 | 1,631,485 | -0.33(-1.46%) |
Nov 10, 2023 | 22.43 | 22.48 | 22.20 | 22.43 | 1,145,022 | +0.12(+0.53%) |
Nov 09, 2023 | 22.72 | 22.72 | 22.11 | 22.31 | 1,916,016 | -0.36(-1.57%) |
Nov 08, 2023 | 22.54 | 22.75 | 22.44 | 22.67 | 921,312 | +0.14(+0.61%) |
Nov 07, 2023 | 22.77 | 22.77 | 22.48 | 22.53 | 666,892 | -0.26(-1.13%) |
Nov 06, 2023 | 23.04 | 23.08 | 22.64 | 22.79 | 1,919,654 | -0.31(-1.33%) |
Nov 03, 2023 | 23.32 | 23.33 | 23.08 | 23.09 | 1,358,986 | +0.27(+1.17%) |
Nov 02, 2023 | 22.61 | 22.90 | 22.49 | 22.83 | 1,126,151 | +0.55(+2.49%) |