Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.48 | 26.86 | 26.30 | 26.85 | 499,931 | +0.58(+2.21%) |
May 23, 2024 | 26.90 | 26.90 | 26.01 | 26.27 | 651,892 | -0.75(-2.78%) |
May 22, 2024 | 26.72 | 27.19 | 26.63 | 27.02 | 493,630 | +0.09(+0.33%) |
May 21, 2024 | 26.72 | 26.95 | 26.61 | 26.93 | 595,417 | +0.18(+0.67%) |
May 20, 2024 | 26.68 | 26.82 | 26.37 | 26.75 | 626,411 | -0.04(-0.15%) |
May 17, 2024 | 27.01 | 27.13 | 26.67 | 26.79 | 708,461 | -0.30(-1.11%) |
May 16, 2024 | 27.35 | 27.49 | 27.01 | 27.09 | 882,348 | -0.39(-1.42%) |
May 15, 2024 | 28.00 | 28.00 | 27.32 | 27.48 | 792,670 | +0.01(+0.04%) |
May 14, 2024 | 27.21 | 27.75 | 27.21 | 27.47 | 1,011,095 | +0.58(+2.16%) |
May 13, 2024 | 27.14 | 27.23 | 26.88 | 26.89 | 1,110,758 | -0.17(-0.63%) |
May 10, 2024 | 26.70 | 27.19 | 26.60 | 27.06 | 1,347,042 | +0.57(+2.15%) |
May 09, 2024 | 25.44 | 26.55 | 25.10 | 26.49 | 1,374,944 | +1.59(+6.39%) |
May 08, 2024 | 24.59 | 25.23 | 24.46 | 24.90 | 1,045,887 | +0.11(+0.44%) |
May 07, 2024 | 24.93 | 25.25 | 24.71 | 24.79 | 774,262 | +0.05(+0.20%) |
May 06, 2024 | 24.50 | 24.89 | 24.47 | 24.74 | 597,324 | +0.31(+1.27%) |
May 03, 2024 | 24.01 | 24.68 | 24.01 | 24.43 | 964,520 | +0.73(+3.08%) |
May 02, 2024 | 23.59 | 23.79 | 23.29 | 23.70 | 666,372 | +0.37(+1.59%) |
May 01, 2024 | 23.22 | 23.65 | 22.75 | 23.33 | 1,298,333 | -0.05(-0.21%) |
Apr 30, 2024 | 23.23 | 23.41 | 23.07 | 23.38 | 1,021,709 | -0.08(-0.34%) |
Apr 29, 2024 | 23.26 | 23.57 | 23.26 | 23.46 | 539,955 | +0.32(+1.38%) |
Apr 26, 2024 | 23.18 | 23.49 | 23.00 | 23.14 | 575,424 | +0.06(+0.26%) |
Apr 25, 2024 | 23.23 | 23.30 | 22.69 | 23.08 | 789,746 | -0.28(-1.20%) |
Apr 24, 2024 | 23.48 | 23.62 | 23.25 | 23.36 | 736,179 | -0.23(-0.97%) |
Apr 23, 2024 | 22.95 | 23.75 | 22.95 | 23.59 | 903,958 | +0.53(+2.30%) |
Apr 22, 2024 | 22.79 | 23.14 | 22.61 | 23.06 | 608,921 | +0.27(+1.18%) |
Apr 19, 2024 | 22.42 | 22.81 | 22.42 | 22.79 | 1,610,951 | +0.29(+1.29%) |
Apr 18, 2024 | 22.34 | 22.60 | 22.27 | 22.50 | 730,384 | +0.25(+1.12%) |
Apr 17, 2024 | 22.01 | 22.41 | 21.81 | 22.25 | 743,626 | +0.48(+2.20%) |
Apr 16, 2024 | 22.39 | 22.44 | 21.71 | 21.77 | 1,002,169 | -0.72(-3.20%) |
Apr 15, 2024 | 22.72 | 22.95 | 22.29 | 22.49 | 1,036,504 | -0.33(-1.45%) |
Apr 12, 2024 | 23.59 | 23.83 | 22.75 | 22.82 | 680,589 | -0.69(-2.93%) |
Apr 11, 2024 | 23.45 | 23.70 | 23.19 | 23.51 | 743,408 | +0.30(+1.29%) |
Apr 10, 2024 | 23.55 | 23.55 | 23.05 | 23.21 | 978,287 | -1.00(-4.13%) |
Apr 09, 2024 | 23.96 | 24.39 | 23.96 | 24.21 | 1,038,090 | +0.31(+1.30%) |
Apr 08, 2024 | 23.62 | 24.09 | 23.51 | 23.90 | 975,962 | +0.43(+1.83%) |
Apr 05, 2024 | 23.22 | 23.59 | 23.08 | 23.47 | 830,883 | +0.01(+0.04%) |
Apr 04, 2024 | 23.93 | 24.01 | 23.35 | 23.46 | 769,192 | -0.23(-0.97%) |
Apr 03, 2024 | 23.26 | 23.76 | 23.18 | 23.69 | 1,276,976 | +0.16(+0.68%) |
Apr 02, 2024 | 23.51 | 23.72 | 23.32 | 23.53 | 1,341,464 | +0.46(+1.99%) |
Apr 01, 2024 | 23.09 | 23.20 | 22.83 | 23.07 | 1,000,159 | +0.02(+0.09%) |
Mar 28, 2024 | 22.40 | 23.08 | 22.40 | 23.05 | 1,248,309 | +0.66(+2.95%) |
Mar 27, 2024 | 21.73 | 22.50 | 21.70 | 22.39 | 904,367 | +0.86(+3.99%) |
Mar 26, 2024 | 21.58 | 21.64 | 21.34 | 21.53 | 845,990 | +0.09(+0.42%) |
Mar 25, 2024 | 21.45 | 21.70 | 21.39 | 21.44 | 756,492 | +0.10(+0.47%) |
Mar 22, 2024 | 21.42 | 21.48 | 21.05 | 21.34 | 892,954 | +0.09(+0.42%) |
Mar 21, 2024 | 21.28 | 21.85 | 21.23 | 21.25 | 889,054 | +0.05(+0.24%) |
Mar 20, 2024 | 21.14 | 21.39 | 20.87 | 21.20 | 1,007,508 | +0.07(+0.33%) |
Mar 19, 2024 | 20.93 | 21.32 | 20.93 | 21.13 | 831,541 | +0.12(+0.57%) |
Mar 18, 2024 | 21.00 | 21.23 | 20.79 | 21.01 | 889,736 | -0.04(-0.19%) |
Mar 15, 2024 | 20.86 | 21.15 | 20.81 | 21.05 | 1,696,159 | +0.16(+0.77%) |
Mar 14, 2024 | 21.38 | 21.44 | 20.63 | 20.89 | 1,110,541 | -0.54(-2.52%) |
Mar 13, 2024 | 21.80 | 22.01 | 21.39 | 21.43 | 1,092,205 | -0.34(-1.56%) |
Mar 12, 2024 | 22.10 | 22.24 | 21.58 | 21.77 | 729,136 | -0.52(-2.33%) |
Mar 11, 2024 | 22.51 | 22.93 | 22.11 | 22.29 | 697,772 | -0.27(-1.20%) |
Mar 08, 2024 | 22.35 | 22.61 | 22.16 | 22.56 | 640,162 | +0.44(+1.99%) |
Mar 07, 2024 | 22.20 | 22.30 | 21.94 | 22.12 | 628,455 | +0.10(+0.45%) |
Mar 06, 2024 | 22.07 | 22.11 | 21.86 | 22.02 | 753,841 | +0.23(+1.06%) |
Mar 05, 2024 | 21.82 | 22.05 | 21.67 | 21.79 | 831,500 | -0.11(-0.50%) |
Mar 04, 2024 | 21.90 | 22.09 | 21.48 | 21.90 | 1,040,854 | -0.11(-0.50%) |
Mar 01, 2024 | 21.97 | 22.12 | 21.58 | 22.01 | 1,044,716 | +0.21(+0.96%) |
Feb 29, 2024 | 21.91 | 22.28 | 21.62 | 21.80 | 1,084,915 | +0.10(+0.48%) |
Feb 28, 2024 | 21.77 | 21.86 | 21.56 | 21.70 | 884,740 | -0.25(-1.12%) |
Feb 27, 2024 | 21.49 | 21.95 | 21.37 | 21.94 | 985,160 | +0.67(+3.14%) |
Feb 26, 2024 | 21.78 | 21.83 | 21.24 | 21.27 | 897,324 | -0.50(-2.30%) |
Feb 23, 2024 | 22.13 | 22.22 | 21.70 | 21.78 | 1,070,626 | -0.40(-1.82%) |
Feb 22, 2024 | 22.83 | 23.07 | 21.39 | 22.18 | 1,504,083 | -1.06(-4.56%) |
Feb 21, 2024 | 23.25 | 23.46 | 23.08 | 23.24 | 752,002 | -0.26(-1.09%) |
Feb 20, 2024 | 23.36 | 23.68 | 23.31 | 23.49 | 631,401 | -0.08(-0.33%) |
Feb 16, 2024 | 23.58 | 23.90 | 23.42 | 23.57 | 787,070 | -0.27(-1.11%) |
Feb 15, 2024 | 22.91 | 23.84 | 22.85 | 23.84 | 821,991 | +1.24(+5.47%) |
Feb 14, 2024 | 22.60 | 22.77 | 22.48 | 22.60 | 492,161 | +0.12(+0.52%) |
Feb 13, 2024 | 22.55 | 22.79 | 22.31 | 22.48 | 657,382 | -0.71(-3.05%) |
Feb 12, 2024 | 22.66 | 23.20 | 22.58 | 23.19 | 718,851 | +0.64(+2.83%) |
Feb 09, 2024 | 22.52 | 22.79 | 22.40 | 22.55 | 1,006,135 | +0.03(+0.13%) |
Feb 08, 2024 | 22.90 | 22.96 | 22.51 | 22.52 | 974,868 | -0.48(-2.09%) |
Feb 07, 2024 | 23.07 | 23.23 | 22.79 | 23.00 | 941,151 | -0.05(-0.21%) |
Feb 06, 2024 | 22.64 | 23.09 | 22.55 | 23.05 | 803,780 | +0.32(+1.43%) |
Feb 05, 2024 | 23.18 | 23.18 | 22.61 | 22.73 | 1,014,498 | -0.81(-3.46%) |
Feb 02, 2024 | 23.85 | 23.86 | 23.38 | 23.54 | 805,976 | -0.81(-3.35%) |
Feb 01, 2024 | 24.02 | 24.37 | 23.77 | 24.36 | 840,932 | +0.56(+2.35%) |
Jan 31, 2024 | 24.26 | 24.45 | 23.77 | 23.80 | 1,037,219 | -0.37(-1.54%) |
Jan 30, 2024 | 24.37 | 24.40 | 24.00 | 24.17 | 947,025 | -0.30(-1.24%) |
Jan 29, 2024 | 24.18 | 24.53 | 24.02 | 24.48 | 623,258 | +0.29(+1.22%) |
Jan 26, 2024 | 24.62 | 24.71 | 24.11 | 24.18 | 788,364 | -0.32(-1.32%) |
Jan 25, 2024 | 24.12 | 24.66 | 24.12 | 24.50 | 1,023,403 | +0.74(+3.10%) |
Jan 24, 2024 | 24.48 | 24.50 | 23.64 | 23.77 | 783,507 | -0.40(-1.67%) |
Jan 23, 2024 | 24.83 | 25.03 | 24.03 | 24.17 | 1,210,380 | -0.35(-1.44%) |
Jan 22, 2024 | 24.27 | 25.16 | 24.26 | 24.52 | 1,224,905 | +0.36(+1.50%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.78 | 24.16 | 1,049,518 | +0.00(+0.00%) |
Jan 18, 2024 | 24.31 | 24.35 | 24.04 | 24.16 | 865,308 | -0.09(-0.36%) |
Jan 17, 2024 | 24.54 | 24.66 | 24.07 | 24.25 | 835,476 | -0.66(-2.64%) |
Jan 16, 2024 | 25.21 | 25.33 | 24.83 | 24.91 | 822,799 | -0.46(-1.82%) |
Jan 12, 2024 | 25.82 | 25.95 | 25.28 | 25.37 | 831,218 | -0.17(-0.65%) |
Jan 11, 2024 | 26.03 | 26.04 | 25.13 | 25.54 | 1,560,601 | -0.67(-2.55%) |
Jan 10, 2024 | 26.45 | 26.46 | 26.11 | 26.20 | 482,860 | -0.30(-1.15%) |
Jan 09, 2024 | 26.47 | 26.64 | 26.27 | 26.51 | 568,445 | -0.25(-0.92%) |
Jan 08, 2024 | 26.35 | 27.10 | 26.27 | 26.75 | 1,168,337 | +0.39(+1.49%) |
Jan 05, 2024 | 26.16 | 26.92 | 26.05 | 26.36 | 1,239,574 | +0.02(+0.07%) |
Jan 04, 2024 | 26.28 | 26.56 | 26.16 | 26.34 | 1,033,591 | -0.01(-0.04%) |
Jan 03, 2024 | 26.51 | 26.51 | 26.04 | 26.35 | 845,211 | -0.34(-1.29%) |
Jan 02, 2024 | 26.84 | 27.17 | 26.61 | 26.69 | 1,263,318 | -0.24(-0.87%) |
Dec 29, 2023 | 26.97 | 27.10 | 26.83 | 26.93 | 667,140 | -0.27(-1.01%) |
Dec 28, 2023 | 26.93 | 27.31 | 26.93 | 27.20 | 473,917 | +0.07(+0.25%) |
Dec 27, 2023 | 27.22 | 27.31 | 26.98 | 27.14 | 384,177 | -0.06(-0.22%) |
Dec 26, 2023 | 26.92 | 27.26 | 26.85 | 27.19 | 383,689 | +0.32(+1.21%) |
Dec 22, 2023 | 26.80 | 27.13 | 26.76 | 26.87 | 436,227 | +0.21(+0.77%) |
Dec 21, 2023 | 26.29 | 26.72 | 26.22 | 26.66 | 640,568 | +0.65(+2.49%) |
Dec 20, 2023 | 26.40 | 26.69 | 25.97 | 26.02 | 922,471 | -0.37(-1.41%) |
Dec 19, 2023 | 25.82 | 26.44 | 25.56 | 26.39 | 1,163,588 | +0.79(+3.07%) |
Dec 18, 2023 | 26.19 | 26.19 | 25.51 | 25.60 | 829,930 | -0.54(-2.07%) |
Dec 15, 2023 | 26.33 | 26.36 | 25.76 | 26.14 | 2,968,378 | -0.03(-0.11%) |
Dec 14, 2023 | 26.24 | 26.81 | 25.89 | 26.17 | 1,629,628 | +0.55(+2.15%) |
Dec 13, 2023 | 24.15 | 25.81 | 23.95 | 25.62 | 1,444,532 | +1.51(+6.27%) |
Dec 12, 2023 | 24.34 | 24.34 | 23.84 | 24.11 | 942,229 | -0.33(-1.37%) |
Dec 11, 2023 | 24.28 | 24.71 | 24.17 | 24.45 | 698,378 | +0.02(+0.08%) |
Dec 08, 2023 | 24.42 | 24.62 | 24.22 | 24.43 | 1,079,115 | -0.08(-0.32%) |
Dec 07, 2023 | 24.66 | 24.90 | 24.44 | 24.50 | 830,301 | -0.04(-0.16%) |
Dec 06, 2023 | 24.80 | 25.00 | 24.34 | 24.54 | 1,082,263 | -0.09(-0.36%) |
Dec 05, 2023 | 24.79 | 25.03 | 24.60 | 24.63 | 859,047 | -0.13(-0.52%) |
Dec 04, 2023 | 24.48 | 25.21 | 24.36 | 24.76 | 1,280,626 | -0.01(-0.04%) |