Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 25.88 | 26.21 | 25.78 | 26.04 | 1,744,728 | +0.26(+1.02%) |
Jun 04, 2024 | 25.97 | 26.30 | 25.78 | 25.78 | 2,307,890 | -0.32(-1.23%) |
Jun 03, 2024 | 26.51 | 26.54 | 25.93 | 26.10 | 2,360,691 | -0.22(-0.85%) |
May 31, 2024 | 26.53 | 26.62 | 26.15 | 26.32 | 1,601,380 | -0.15(-0.55%) |
May 30, 2024 | 26.33 | 26.56 | 25.96 | 26.47 | 2,004,269 | +0.27(+1.04%) |
May 29, 2024 | 26.34 | 26.70 | 26.11 | 26.20 | 1,646,258 | -0.01(-0.04%) |
May 28, 2024 | 26.43 | 26.61 | 25.96 | 26.21 | 1,675,005 | -0.03(-0.11%) |
May 24, 2024 | 25.77 | 26.63 | 25.75 | 26.23 | 2,230,309 | +0.87(+3.45%) |
May 23, 2024 | 25.79 | 26.13 | 25.21 | 25.36 | 1,991,777 | +0.51(+2.03%) |
May 22, 2024 | 24.97 | 25.27 | 24.50 | 24.85 | 1,894,422 | -0.69(-2.70%) |
May 21, 2024 | 25.48 | 25.99 | 25.47 | 25.54 | 1,326,015 | +0.08(+0.31%) |
May 20, 2024 | 25.27 | 25.57 | 25.23 | 25.47 | 864,902 | +0.15(+0.58%) |
May 17, 2024 | 25.13 | 25.36 | 25.09 | 25.32 | 857,088 | +0.17(+0.70%) |
May 16, 2024 | 24.83 | 25.17 | 24.74 | 25.15 | 1,569,047 | +0.54(+2.21%) |
May 15, 2024 | 24.64 | 24.67 | 24.41 | 24.60 | 1,046,115 | -0.16(-0.63%) |
May 14, 2024 | 24.76 | 24.86 | 24.43 | 24.76 | 1,474,651 | -0.22(-0.89%) |
May 13, 2024 | 25.02 | 25.19 | 24.69 | 24.98 | 1,763,866 | +0.03(+0.12%) |
May 10, 2024 | 25.54 | 25.76 | 24.87 | 24.95 | 2,132,626 | -0.44(-1.72%) |
May 09, 2024 | 25.40 | 25.80 | 25.29 | 25.39 | 1,358,729 | +0.07(+0.27%) |
May 08, 2024 | 25.67 | 25.79 | 25.22 | 25.32 | 2,038,566 | -0.41(-1.59%) |
May 07, 2024 | 24.51 | 25.80 | 24.51 | 25.73 | 4,007,415 | +1.43(+5.88%) |
May 06, 2024 | 23.78 | 24.31 | 23.60 | 24.30 | 1,776,169 | +0.17(+0.72%) |
May 03, 2024 | 24.19 | 24.29 | 23.95 | 24.13 | 1,261,970 | -0.01(-0.04%) |
May 02, 2024 | 24.15 | 24.29 | 23.73 | 24.13 | 1,342,603 | +0.27(+1.14%) |
May 01, 2024 | 23.62 | 24.09 | 23.58 | 23.86 | 844,088 | +0.22(+0.95%) |
Apr 30, 2024 | 24.01 | 24.11 | 23.57 | 23.64 | 1,298,971 | -0.30(-1.26%) |
Apr 29, 2024 | 24.00 | 24.00 | 23.71 | 23.94 | 1,209,133 | -0.08(-0.32%) |
Apr 26, 2024 | 23.84 | 24.27 | 23.82 | 24.02 | 1,353,715 | +0.28(+1.19%) |
Apr 25, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 1,042,972 | +0.44(+1.88%) |
Apr 24, 2024 | 23.27 | 23.48 | 23.21 | 23.30 | 1,264,112 | +0.03(+0.13%) |
Apr 23, 2024 | 22.82 | 23.35 | 22.77 | 23.27 | 1,070,108 | +0.50(+2.18%) |
Apr 22, 2024 | 22.34 | 22.83 | 22.30 | 22.77 | 1,157,610 | +0.39(+1.74%) |
Apr 19, 2024 | 22.79 | 22.97 | 22.30 | 22.39 | 1,159,767 | -0.45(-1.96%) |
Apr 18, 2024 | 22.46 | 22.85 | 22.23 | 22.83 | 1,420,672 | +0.38(+1.69%) |
Apr 17, 2024 | 22.71 | 22.80 | 22.42 | 22.45 | 1,888,724 | +0.08(+0.35%) |
Apr 16, 2024 | 22.36 | 22.50 | 22.18 | 22.38 | 1,320,829 | -0.12(-0.52%) |
Apr 15, 2024 | 22.48 | 22.81 | 22.45 | 22.49 | 1,632,038 | +0.05(+0.22%) |
Apr 12, 2024 | 22.74 | 22.90 | 22.31 | 22.44 | 2,102,273 | -0.39(-1.70%) |
Apr 11, 2024 | 23.38 | 23.67 | 22.77 | 22.83 | 2,505,983 | -0.36(-1.55%) |
Apr 10, 2024 | 22.76 | 23.29 | 22.73 | 23.19 | 2,396,722 | +0.16(+0.68%) |
Apr 09, 2024 | 23.21 | 23.21 | 22.73 | 23.04 | 2,543,482 | -0.15(-0.63%) |
Apr 08, 2024 | 23.21 | 23.31 | 22.77 | 23.18 | 2,713,492 | -0.03(-0.13%) |
Apr 05, 2024 | 23.42 | 23.77 | 23.05 | 23.21 | 2,025,316 | +0.08(+0.34%) |
Apr 04, 2024 | 23.30 | 23.69 | 23.00 | 23.13 | 2,565,014 | -0.23(-1.00%) |
Apr 03, 2024 | 23.26 | 23.46 | 23.00 | 23.37 | 1,552,950 | +0.36(+1.56%) |
Apr 02, 2024 | 22.72 | 23.21 | 22.43 | 23.01 | 2,412,632 | +0.10(+0.42%) |
Apr 01, 2024 | 23.14 | 23.31 | 22.77 | 22.91 | 1,923,620 | -0.29(-1.26%) |
Mar 28, 2024 | 23.40 | 23.66 | 23.19 | 23.20 | 1,245,357 | -0.19(-0.83%) |
Mar 27, 2024 | 23.22 | 23.41 | 23.01 | 23.40 | 1,232,320 | +0.25(+1.09%) |
Mar 26, 2024 | 23.33 | 23.55 | 23.01 | 23.14 | 1,787,682 | -0.55(-2.34%) |
Mar 25, 2024 | 23.86 | 24.16 | 23.69 | 23.70 | 1,415,669 | -0.28(-1.18%) |
Mar 22, 2024 | 23.68 | 24.07 | 23.55 | 23.98 | 1,312,732 | +0.18(+0.78%) |
Mar 21, 2024 | 23.42 | 24.14 | 23.36 | 23.79 | 1,973,361 | +0.57(+2.47%) |
Mar 20, 2024 | 22.76 | 23.28 | 22.26 | 23.22 | 1,702,792 | +0.28(+1.23%) |
Mar 19, 2024 | 23.42 | 23.52 | 22.80 | 22.94 | 2,691,811 | -0.55(-2.36%) |
Mar 18, 2024 | 23.24 | 23.66 | 22.98 | 23.49 | 1,660,744 | +0.52(+2.24%) |
Mar 15, 2024 | 22.99 | 23.09 | 22.72 | 22.98 | 1,716,647 | -0.11(-0.46%) |
Mar 14, 2024 | 23.43 | 23.43 | 23.03 | 23.09 | 1,407,516 | -0.47(-1.98%) |
Mar 13, 2024 | 23.98 | 24.01 | 23.53 | 23.55 | 2,010,542 | -0.43(-1.78%) |
Mar 12, 2024 | 23.48 | 24.05 | 23.24 | 23.98 | 2,067,606 | +0.56(+2.41%) |
Mar 11, 2024 | 23.51 | 23.59 | 23.34 | 23.42 | 1,510,223 | -0.34(-1.43%) |
Mar 08, 2024 | 23.77 | 24.01 | 23.56 | 23.76 | 1,971,261 | +0.30(+1.26%) |
Mar 07, 2024 | 23.17 | 23.51 | 22.92 | 23.46 | 1,789,487 | +0.45(+1.95%) |
Mar 06, 2024 | 22.80 | 23.24 | 22.56 | 23.01 | 1,549,875 | -0.03(-0.12%) |
Mar 05, 2024 | 22.69 | 23.17 | 22.39 | 23.04 | 1,591,687 | +0.24(+1.05%) |
Mar 04, 2024 | 23.19 | 23.34 | 22.70 | 22.80 | 1,705,030 | -0.41(-1.77%) |
Mar 01, 2024 | 22.92 | 23.35 | 22.92 | 23.21 | 1,660,334 | +0.43(+1.89%) |
Feb 29, 2024 | 22.66 | 22.85 | 22.53 | 22.78 | 1,124,459 | -0.09(-0.38%) |
Feb 28, 2024 | 22.92 | 23.16 | 22.69 | 22.87 | 1,680,985 | +0.50(+2.22%) |
Feb 27, 2024 | 22.31 | 22.65 | 22.24 | 22.37 | 946,779 | +0.28(+1.25%) |
Feb 26, 2024 | 22.68 | 22.68 | 21.97 | 22.10 | 1,319,071 | -0.65(-2.85%) |
Feb 23, 2024 | 22.19 | 22.76 | 22.14 | 22.74 | 2,625,891 | +0.78(+3.56%) |
Feb 22, 2024 | 21.97 | 22.28 | 21.94 | 21.96 | 2,357,472 | +0.34(+1.59%) |
Feb 21, 2024 | 20.99 | 21.64 | 20.97 | 21.62 | 1,701,821 | +0.75(+3.61%) |
Feb 20, 2024 | 21.08 | 21.10 | 20.73 | 20.86 | 1,018,858 | -0.17(-0.82%) |
Feb 16, 2024 | 21.22 | 21.28 | 21.01 | 21.04 | 1,076,797 | -0.12(-0.59%) |
Feb 15, 2024 | 20.53 | 21.28 | 20.39 | 21.16 | 1,808,376 | +0.53(+2.59%) |
Feb 14, 2024 | 21.09 | 21.09 | 20.43 | 20.63 | 2,398,813 | -0.24(-1.14%) |
Feb 13, 2024 | 21.82 | 21.85 | 20.69 | 20.86 | 3,079,193 | -1.09(-4.96%) |
Feb 12, 2024 | 21.64 | 22.00 | 21.60 | 21.95 | 1,411,875 | +0.35(+1.63%) |
Feb 09, 2024 | 21.90 | 22.05 | 21.49 | 21.60 | 1,748,688 | -0.30(-1.35%) |
Feb 08, 2024 | 21.72 | 21.90 | 21.59 | 21.89 | 1,185,271 | +0.10(+0.48%) |
Feb 07, 2024 | 21.56 | 21.83 | 21.47 | 21.79 | 1,127,045 | +0.24(+1.11%) |
Feb 06, 2024 | 21.37 | 21.79 | 21.26 | 21.55 | 1,418,484 | +0.46(+2.17%) |
Feb 05, 2024 | 20.68 | 21.16 | 20.55 | 21.09 | 1,413,889 | +0.55(+2.69%) |
Feb 02, 2024 | 20.56 | 20.80 | 20.26 | 20.54 | 1,082,202 | +0.10(+0.47%) |
Feb 01, 2024 | 20.90 | 21.09 | 20.26 | 20.44 | 1,604,680 | -0.31(-1.47%) |
Jan 31, 2024 | 20.88 | 20.97 | 20.75 | 20.75 | 933,230 | +0.00(+0.00%) |
Jan 30, 2024 | 20.51 | 20.76 | 20.48 | 20.75 | 755,467 | +0.14(+0.69%) |
Jan 29, 2024 | 20.88 | 21.00 | 20.46 | 20.61 | 805,923 | -0.43(-2.04%) |
Jan 26, 2024 | 20.53 | 21.04 | 20.52 | 21.04 | 1,045,810 | +0.58(+2.85%) |
Jan 25, 2024 | 20.50 | 20.54 | 20.10 | 20.45 | 1,028,532 | -0.18(-0.88%) |
Jan 24, 2024 | 20.46 | 20.89 | 20.46 | 20.63 | 1,774,137 | +0.43(+2.13%) |
Jan 23, 2024 | 20.05 | 20.36 | 20.00 | 20.21 | 985,869 | +0.08(+0.38%) |
Jan 22, 2024 | 20.17 | 20.43 | 20.01 | 20.13 | 979,902 | -0.15(-0.75%) |
Jan 19, 2024 | 20.30 | 20.38 | 19.97 | 20.28 | 937,403 | -0.08(-0.37%) |
Jan 18, 2024 | 20.23 | 20.52 | 20.05 | 20.36 | 817,361 | +0.32(+1.62%) |
Jan 17, 2024 | 19.75 | 20.10 | 19.70 | 20.03 | 956,969 | +0.09(+0.43%) |
Jan 16, 2024 | 20.03 | 20.18 | 19.66 | 19.95 | 1,222,742 | +0.40(+2.05%) |
Jan 12, 2024 | 19.79 | 20.19 | 19.53 | 19.55 | 1,337,344 | -0.02(-0.10%) |
Jan 11, 2024 | 19.90 | 19.90 | 19.45 | 19.57 | 1,437,081 | -0.40(-2.01%) |
Jan 10, 2024 | 19.82 | 20.26 | 19.77 | 19.97 | 1,191,915 | +0.31(+1.55%) |
Jan 09, 2024 | 19.91 | 20.00 | 19.46 | 19.66 | 1,124,005 | -0.52(-2.60%) |
Jan 08, 2024 | 20.30 | 20.35 | 19.73 | 20.19 | 1,543,491 | -0.53(-2.58%) |
Jan 05, 2024 | 20.99 | 21.02 | 20.57 | 20.72 | 1,057,851 | -0.33(-1.59%) |
Jan 04, 2024 | 20.77 | 21.33 | 20.75 | 21.05 | 2,303,403 | +0.38(+1.85%) |
Jan 03, 2024 | 19.93 | 20.76 | 19.88 | 20.67 | 1,286,436 | +0.72(+3.59%) |
Jan 02, 2024 | 20.47 | 20.68 | 19.93 | 19.96 | 1,548,455 | -0.33(-1.65%) |
Dec 29, 2023 | 20.16 | 20.42 | 20.07 | 20.29 | 955,344 | +0.06(+0.31%) |
Dec 28, 2023 | 19.90 | 20.46 | 19.90 | 20.23 | 1,134,342 | +0.34(+1.70%) |
Dec 27, 2023 | 19.90 | 20.08 | 19.82 | 19.89 | 678,108 | +0.06(+0.29%) |
Dec 26, 2023 | 19.80 | 20.03 | 19.78 | 19.83 | 913,119 | -0.50(-2.44%) |
Dec 22, 2023 | 20.30 | 20.59 | 20.27 | 20.33 | 847,731 | +0.17(+0.85%) |
Dec 21, 2023 | 20.17 | 20.24 | 20.02 | 20.16 | 788,793 | +0.25(+1.25%) |
Dec 20, 2023 | 20.14 | 20.49 | 19.91 | 19.91 | 1,058,110 | -0.15(-0.76%) |
Dec 19, 2023 | 20.08 | 20.25 | 19.96 | 20.06 | 1,022,484 | -0.18(-0.90%) |
Dec 18, 2023 | 20.65 | 20.89 | 20.12 | 20.24 | 1,517,443 | +0.03(+0.14%) |
Dec 15, 2023 | 19.54 | 20.21 | 19.48 | 20.21 | 1,916,861 | +0.85(+4.39%) |
Dec 14, 2023 | 19.23 | 19.52 | 19.09 | 19.37 | 1,445,351 | +0.43(+2.27%) |
Dec 13, 2023 | 19.27 | 19.34 | 18.56 | 18.94 | 1,429,853 | -0.43(-2.22%) |
Dec 12, 2023 | 18.99 | 19.54 | 18.84 | 19.37 | 2,434,471 | +0.32(+1.68%) |
Dec 11, 2023 | 19.09 | 19.27 | 18.97 | 19.05 | 703,549 | -0.11(-0.57%) |
Dec 08, 2023 | 19.29 | 19.49 | 19.13 | 19.16 | 627,267 | +0.06(+0.30%) |
Dec 07, 2023 | 19.07 | 19.13 | 18.80 | 19.10 | 1,064,316 | -0.10(-0.50%) |
Dec 06, 2023 | 19.51 | 19.57 | 19.17 | 19.19 | 1,191,562 | -0.34(-1.76%) |
Dec 05, 2023 | 20.07 | 20.08 | 19.43 | 19.54 | 1,849,173 | -1.18(-5.71%) |
Dec 04, 2023 | 20.53 | 20.80 | 20.10 | 20.72 | 2,335,372 | +0.03(+0.14%) |