Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.03 | 22.71 | 22.02 | 22.63 | 2,686,096 | +0.52(+2.33%) |
Jun 13, 2024 | 22.35 | 22.53 | 22.09 | 22.11 | 2,136,808 | -0.24(-1.06%) |
Jun 12, 2024 | 23.05 | 23.05 | 22.26 | 22.35 | 3,442,272 | -0.12(-0.53%) |
Jun 11, 2024 | 22.66 | 22.82 | 22.44 | 22.47 | 3,983,823 | -0.39(-1.72%) |
Jun 10, 2024 | 22.73 | 23.16 | 22.73 | 22.86 | 3,474,450 | +0.00(+0.00%) |
Jun 07, 2024 | 22.44 | 23.07 | 22.44 | 22.86 | 10,006,490 | +0.25(+1.09%) |
Jun 06, 2024 | 22.85 | 23.19 | 22.25 | 22.62 | 15,871,908 | -1.53(-6.35%) |
Jun 05, 2024 | 24.25 | 24.59 | 24.14 | 24.15 | 1,637,019 | -0.16(-0.65%) |
Jun 04, 2024 | 24.70 | 24.86 | 24.28 | 24.31 | 1,944,897 | -0.57(-2.29%) |
Jun 03, 2024 | 25.24 | 25.30 | 24.86 | 24.88 | 1,872,734 | -0.16(-0.63%) |
May 31, 2024 | 24.58 | 25.04 | 24.56 | 25.04 | 3,142,798 | +0.48(+1.96%) |
May 30, 2024 | 23.86 | 24.58 | 23.86 | 24.55 | 3,095,283 | +0.71(+2.97%) |
May 29, 2024 | 23.80 | 23.94 | 23.56 | 23.85 | 2,830,986 | -0.01(-0.04%) |
May 28, 2024 | 23.79 | 24.10 | 23.70 | 23.86 | 2,513,261 | +0.20(+0.83%) |
May 24, 2024 | 24.14 | 24.17 | 23.29 | 23.66 | 2,657,007 | -0.37(-1.55%) |
May 23, 2024 | 24.34 | 24.34 | 23.85 | 24.03 | 2,145,331 | -0.18(-0.73%) |
May 22, 2024 | 24.14 | 24.23 | 23.96 | 24.21 | 2,243,195 | -0.07(-0.28%) |
May 21, 2024 | 24.10 | 24.42 | 24.10 | 24.28 | 1,687,395 | +0.15(+0.61%) |
May 20, 2024 | 24.32 | 24.39 | 24.12 | 24.13 | 1,185,616 | -0.23(-0.93%) |
May 17, 2024 | 24.57 | 24.73 | 24.23 | 24.36 | 1,256,989 | -0.24(-0.96%) |
May 16, 2024 | 24.35 | 24.78 | 24.23 | 24.59 | 1,780,612 | +0.15(+0.60%) |
May 15, 2024 | 24.67 | 24.67 | 24.25 | 24.45 | 1,485,520 | +0.13(+0.53%) |
May 14, 2024 | 24.58 | 24.58 | 24.10 | 24.32 | 1,418,658 | +0.07(+0.28%) |
May 13, 2024 | 24.58 | 24.67 | 24.15 | 24.25 | 1,560,166 | -0.25(-1.00%) |
May 10, 2024 | 24.56 | 24.56 | 24.17 | 24.49 | 1,191,405 | -0.01(-0.04%) |
May 09, 2024 | 24.19 | 24.52 | 24.02 | 24.50 | 2,204,953 | +0.14(+0.57%) |
May 08, 2024 | 23.95 | 24.43 | 23.82 | 24.37 | 2,075,248 | +0.23(+0.94%) |
May 07, 2024 | 24.14 | 24.51 | 24.04 | 24.14 | 2,865,686 | +0.20(+0.82%) |
May 06, 2024 | 24.13 | 24.39 | 23.80 | 23.94 | 3,338,521 | +0.05(+0.21%) |
May 03, 2024 | 24.11 | 24.32 | 23.28 | 23.89 | 4,580,892 | +0.07(+0.29%) |
May 02, 2024 | 24.44 | 25.07 | 23.19 | 23.83 | 5,481,226 | -1.63(-6.41%) |
May 01, 2024 | 25.24 | 25.71 | 24.84 | 25.46 | 1,840,049 | +0.32(+1.29%) |
Apr 30, 2024 | 25.03 | 25.26 | 24.91 | 25.13 | 3,362,850 | -0.16(-0.62%) |
Apr 29, 2024 | 25.19 | 25.38 | 25.08 | 25.29 | 1,686,207 | +0.33(+1.34%) |
Apr 26, 2024 | 25.32 | 25.48 | 24.93 | 24.96 | 1,165,233 | -0.34(-1.36%) |
Apr 25, 2024 | 25.43 | 25.55 | 25.18 | 25.30 | 1,685,389 | -0.27(-1.04%) |
Apr 24, 2024 | 24.88 | 25.61 | 24.72 | 25.57 | 2,331,809 | +0.46(+1.84%) |
Apr 23, 2024 | 24.85 | 25.32 | 24.80 | 25.10 | 1,844,997 | +0.05(+0.20%) |
Apr 22, 2024 | 25.34 | 25.44 | 24.88 | 25.06 | 2,790,924 | -0.26(-1.01%) |
Apr 19, 2024 | 23.33 | 25.50 | 23.33 | 25.31 | 8,460,691 | +1.92(+8.20%) |
Apr 18, 2024 | 23.32 | 23.56 | 23.23 | 23.39 | 2,058,169 | +0.09(+0.38%) |
Apr 17, 2024 | 22.97 | 23.64 | 22.97 | 23.30 | 2,460,109 | +0.58(+2.55%) |
Apr 16, 2024 | 22.99 | 23.13 | 22.48 | 22.72 | 1,459,015 | -0.40(-1.74%) |
Apr 15, 2024 | 23.19 | 23.41 | 22.71 | 23.13 | 2,318,328 | +0.06(+0.26%) |
Apr 12, 2024 | 23.65 | 23.80 | 22.97 | 23.07 | 1,471,343 | -0.54(-2.29%) |
Apr 11, 2024 | 24.11 | 24.13 | 23.29 | 23.61 | 1,656,899 | -0.23(-0.95%) |
Apr 10, 2024 | 23.87 | 24.05 | 23.61 | 23.84 | 1,648,339 | -0.74(-3.00%) |
Apr 09, 2024 | 24.50 | 24.64 | 24.24 | 24.57 | 1,978,891 | +0.20(+0.81%) |
Apr 08, 2024 | 24.90 | 25.28 | 24.33 | 24.38 | 2,136,502 | -0.30(-1.24%) |
Apr 05, 2024 | 24.37 | 24.73 | 24.15 | 24.68 | 1,635,642 | +0.10(+0.40%) |
Apr 04, 2024 | 24.59 | 24.65 | 24.35 | 24.58 | 1,913,726 | +0.26(+1.05%) |
Apr 03, 2024 | 23.83 | 24.43 | 23.83 | 24.33 | 2,517,483 | +0.48(+2.02%) |
Apr 02, 2024 | 23.35 | 23.86 | 23.20 | 23.85 | 2,197,657 | +0.24(+1.00%) |
Apr 01, 2024 | 24.11 | 24.26 | 23.54 | 23.61 | 2,255,407 | -0.52(-2.16%) |
Mar 28, 2024 | 23.76 | 24.19 | 24.02 | 24.13 | 2,611,303 | +0.37(+1.57%) |
Mar 27, 2024 | 23.48 | 23.76 | 23.43 | 23.76 | 2,100,733 | +0.42(+1.81%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 1,686,294 | -0.24(-1.00%) |
Mar 25, 2024 | 23.73 | 23.97 | 23.36 | 23.57 | 1,662,285 | -0.05(-0.21%) |
Mar 22, 2024 | 24.25 | 24.25 | 23.54 | 23.62 | 1,416,161 | -0.45(-1.88%) |
Mar 21, 2024 | 24.54 | 24.66 | 23.99 | 24.07 | 1,539,132 | -0.29(-1.17%) |
Mar 20, 2024 | 23.94 | 24.37 | 23.80 | 24.36 | 1,048,568 | +0.39(+1.64%) |
Mar 19, 2024 | 23.76 | 24.09 | 23.70 | 23.96 | 3,026,709 | +0.25(+1.04%) |
Mar 18, 2024 | 23.68 | 23.80 | 23.46 | 23.72 | 1,762,763 | +0.05(+0.21%) |
Mar 15, 2024 | 23.72 | 24.19 | 23.59 | 23.67 | 4,777,598 | -0.18(-0.74%) |
Mar 14, 2024 | 24.30 | 24.54 | 23.75 | 23.85 | 1,644,213 | -0.81(-3.29%) |
Mar 13, 2024 | 24.72 | 25.03 | 24.59 | 24.66 | 1,472,931 | -0.08(-0.31%) |
Mar 12, 2024 | 24.56 | 24.84 | 24.41 | 24.73 | 1,330,345 | -0.03(-0.12%) |
Mar 11, 2024 | 24.22 | 24.84 | 24.22 | 24.76 | 1,482,625 | +0.48(+2.00%) |
Mar 08, 2024 | 24.30 | 24.61 | 24.12 | 24.28 | 1,970,437 | +0.16(+0.64%) |
Mar 07, 2024 | 24.00 | 24.25 | 23.90 | 24.12 | 2,450,071 | +0.35(+1.47%) |
Mar 06, 2024 | 24.65 | 24.65 | 23.74 | 23.78 | 3,276,175 | -0.54(-2.23%) |
Mar 05, 2024 | 24.12 | 24.78 | 24.11 | 24.32 | 1,961,615 | +0.18(+0.76%) |
Mar 04, 2024 | 23.73 | 24.18 | 23.68 | 24.13 | 1,497,809 | +0.30(+1.26%) |
Mar 01, 2024 | 23.82 | 24.05 | 23.41 | 23.83 | 1,316,034 | +0.12(+0.49%) |
Feb 29, 2024 | 23.88 | 24.02 | 23.52 | 23.72 | 2,322,277 | +0.02(+0.08%) |
Feb 28, 2024 | 23.22 | 23.82 | 23.13 | 23.70 | 1,711,621 | +0.25(+1.07%) |
Feb 27, 2024 | 23.04 | 23.46 | 22.95 | 23.45 | 1,305,083 | +0.60(+2.63%) |
Feb 26, 2024 | 23.25 | 23.38 | 22.60 | 22.85 | 1,284,289 | -0.56(-2.40%) |
Feb 23, 2024 | 23.51 | 23.62 | 23.30 | 23.41 | 992,311 | -0.16(-0.70%) |
Feb 22, 2024 | 23.74 | 23.74 | 23.25 | 23.57 | 1,477,515 | -0.18(-0.77%) |
Feb 21, 2024 | 23.58 | 23.87 | 23.45 | 23.76 | 1,644,689 | +0.03(+0.12%) |
Feb 20, 2024 | 23.43 | 23.77 | 23.30 | 23.73 | 1,789,832 | +0.15(+0.62%) |
Feb 16, 2024 | 23.27 | 23.78 | 23.03 | 23.58 | 1,382,017 | +0.05(+0.21%) |
Feb 15, 2024 | 23.17 | 23.83 | 23.14 | 23.53 | 2,199,763 | +0.59(+2.58%) |
Feb 14, 2024 | 22.48 | 22.97 | 22.19 | 22.94 | 2,132,628 | +0.70(+3.14%) |
Feb 13, 2024 | 22.72 | 22.80 | 21.95 | 22.24 | 1,923,403 | -1.01(-4.33%) |
Feb 12, 2024 | 22.92 | 23.34 | 22.92 | 23.25 | 1,468,216 | +0.43(+1.87%) |
Feb 09, 2024 | 22.63 | 22.87 | 22.48 | 22.83 | 1,345,678 | +0.14(+0.60%) |
Feb 08, 2024 | 22.52 | 22.85 | 22.33 | 22.69 | 1,851,894 | +0.09(+0.39%) |
Feb 07, 2024 | 23.08 | 23.08 | 22.55 | 22.60 | 2,019,716 | -0.41(-1.77%) |
Feb 06, 2024 | 23.07 | 23.22 | 22.83 | 23.01 | 2,655,775 | -0.10(-0.42%) |
Feb 05, 2024 | 23.35 | 23.42 | 22.74 | 23.11 | 2,375,072 | -0.67(-2.81%) |
Feb 02, 2024 | 23.91 | 24.22 | 23.25 | 23.78 | 2,733,418 | -0.54(-2.23%) |
Feb 01, 2024 | 22.03 | 24.35 | 21.71 | 24.32 | 7,352,280 | +2.87(+13.37%) |
Jan 31, 2024 | 21.99 | 22.14 | 21.39 | 21.45 | 3,823,368 | -0.32(-1.47%) |
Jan 30, 2024 | 22.08 | 22.19 | 21.72 | 21.77 | 2,724,421 | -0.48(-2.18%) |
Jan 29, 2024 | 22.51 | 22.54 | 22.11 | 22.25 | 2,212,153 | -0.19(-0.86%) |
Jan 26, 2024 | 22.39 | 22.66 | 22.26 | 22.45 | 1,471,042 | +0.22(+1.00%) |
Jan 25, 2024 | 22.26 | 22.42 | 21.98 | 22.23 | 1,214,028 | +0.32(+1.46%) |
Jan 24, 2024 | 22.56 | 22.64 | 21.85 | 21.91 | 1,355,280 | -0.30(-1.35%) |
Jan 23, 2024 | 22.23 | 22.61 | 21.87 | 22.21 | 1,934,876 | +0.22(+1.01%) |
Jan 22, 2024 | 21.56 | 22.09 | 21.44 | 21.98 | 2,401,338 | +0.57(+2.67%) |
Jan 19, 2024 | 21.33 | 21.49 | 21.09 | 21.41 | 1,577,234 | +0.17(+0.82%) |
Jan 18, 2024 | 21.51 | 21.58 | 21.00 | 21.24 | 2,240,350 | -0.44(-2.01%) |
Jan 17, 2024 | 21.92 | 22.08 | 21.33 | 21.67 | 1,900,357 | -0.56(-2.53%) |
Jan 16, 2024 | 22.93 | 22.87 | 22.23 | 22.23 | 1,471,923 | -0.73(-3.16%) |
Jan 12, 2024 | 23.33 | 23.47 | 22.90 | 22.96 | 1,185,925 | -0.02(-0.08%) |
Jan 11, 2024 | 23.60 | 23.63 | 22.97 | 22.98 | 1,236,142 | -0.71(-2.99%) |
Jan 10, 2024 | 23.64 | 23.86 | 23.62 | 23.69 | 1,101,268 | +0.02(+0.08%) |
Jan 09, 2024 | 23.82 | 23.83 | 23.52 | 23.67 | 2,105,829 | -0.38(-1.57%) |
Jan 08, 2024 | 24.05 | 24.30 | 23.95 | 24.05 | 1,603,076 | -0.13(-0.52%) |
Jan 05, 2024 | 23.89 | 24.54 | 23.86 | 24.17 | 3,453,237 | +0.11(+0.44%) |
Jan 04, 2024 | 24.09 | 24.22 | 23.81 | 24.07 | 1,735,041 | +0.07(+0.28%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.62 | 24.00 | 1,997,503 | -0.14(-0.56%) |
Jan 02, 2024 | 23.83 | 24.56 | 23.80 | 24.13 | 2,669,018 | +0.30(+1.26%) |
Dec 29, 2023 | 23.87 | 23.97 | 23.63 | 23.83 | 1,332,574 | -0.14(-0.57%) |
Dec 28, 2023 | 23.96 | 24.25 | 23.81 | 23.97 | 1,406,942 | -0.13(-0.52%) |
Dec 27, 2023 | 24.09 | 24.29 | 23.90 | 24.09 | 1,728,364 | +0.01(+0.04%) |
Dec 26, 2023 | 23.73 | 24.27 | 23.52 | 24.09 | 2,217,916 | +0.34(+1.43%) |
Dec 22, 2023 | 23.17 | 23.89 | 23.16 | 23.75 | 3,195,588 | +0.74(+3.20%) |
Dec 21, 2023 | 22.10 | 23.05 | 22.07 | 23.01 | 3,065,902 | +0.96(+4.35%) |
Dec 20, 2023 | 22.60 | 22.73 | 21.99 | 22.05 | 2,227,136 | -0.57(-2.53%) |
Dec 19, 2023 | 22.39 | 22.72 | 22.37 | 22.62 | 1,858,140 | +0.37(+1.65%) |
Dec 18, 2023 | 22.32 | 22.44 | 22.09 | 22.25 | 1,865,716 | +0.18(+0.83%) |
Dec 15, 2023 | 22.57 | 22.62 | 21.68 | 22.07 | 5,629,239 | -0.47(-2.11%) |
Dec 14, 2023 | 22.28 | 22.95 | 22.28 | 22.54 | 3,041,585 | +0.62(+2.81%) |
Dec 13, 2023 | 20.97 | 21.96 | 20.50 | 21.93 | 2,739,566 | +0.87(+4.12%) |
Dec 12, 2023 | 21.54 | 21.59 | 20.88 | 21.06 | 2,331,538 | -0.58(-2.69%) |
Dec 11, 2023 | 21.72 | 21.93 | 21.57 | 21.64 | 1,889,733 | -0.22(-1.00%) |
Dec 08, 2023 | 21.85 | 21.97 | 21.49 | 21.86 | 1,811,969 | +0.10(+0.44%) |
Dec 07, 2023 | 21.64 | 21.84 | 21.39 | 21.77 | 2,277,765 | +0.22(+1.02%) |
Dec 06, 2023 | 21.64 | 21.93 | 21.47 | 21.55 | 1,683,551 | +0.01(+0.04%) |
Dec 05, 2023 | 21.62 | 21.68 | 21.34 | 21.54 | 1,370,996 | -0.19(-0.88%) |
Dec 04, 2023 | 21.19 | 21.78 | 21.07 | 21.73 | 2,441,051 | +0.34(+1.60%) |