Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.49 | 26.60 | 25.86 | 25.98 | 779,062 | -0.67(-2.51%) |
May 21, 2024 | 26.24 | 26.72 | 26.14 | 26.65 | 679,547 | +0.38(+1.45%) |
May 20, 2024 | 26.34 | 26.54 | 26.20 | 26.27 | 792,386 | -0.04(-0.15%) |
May 17, 2024 | 26.40 | 26.48 | 26.23 | 26.31 | 744,012 | -0.03(-0.11%) |
May 16, 2024 | 26.84 | 26.88 | 26.23 | 26.34 | 886,904 | -0.51(-1.90%) |
May 15, 2024 | 27.79 | 27.92 | 26.70 | 26.85 | 995,826 | -0.36(-1.33%) |
May 14, 2024 | 26.91 | 27.29 | 26.81 | 27.21 | 739,659 | +0.64(+2.40%) |
May 13, 2024 | 26.67 | 26.84 | 26.44 | 26.58 | 505,693 | +0.20(+0.74%) |
May 10, 2024 | 26.53 | 26.55 | 26.05 | 26.38 | 528,175 | -0.06(-0.22%) |
May 09, 2024 | 26.05 | 26.45 | 25.91 | 26.44 | 641,425 | +0.52(+2.01%) |
May 08, 2024 | 25.89 | 26.19 | 25.79 | 25.92 | 1,102,268 | -0.19(-0.71%) |
May 07, 2024 | 26.92 | 26.92 | 26.08 | 26.10 | 1,176,819 | -0.66(-2.46%) |
May 06, 2024 | 26.76 | 26.95 | 26.54 | 26.76 | 615,834 | +0.49(+1.87%) |
May 03, 2024 | 26.85 | 27.06 | 26.15 | 26.27 | 643,787 | +0.14(+0.53%) |
May 02, 2024 | 25.85 | 26.25 | 25.40 | 26.13 | 1,419,190 | +0.73(+2.86%) |
May 01, 2024 | 25.80 | 26.07 | 25.38 | 25.41 | 1,425,440 | -0.30(-1.18%) |
Apr 30, 2024 | 25.54 | 26.06 | 25.44 | 25.71 | 2,093,276 | -0.10(-0.38%) |
Apr 29, 2024 | 25.46 | 25.85 | 25.46 | 25.81 | 1,244,435 | +0.61(+2.41%) |
Apr 26, 2024 | 25.16 | 25.93 | 25.10 | 25.20 | 1,208,079 | +0.08(+0.31%) |
Apr 25, 2024 | 25.21 | 25.24 | 24.96 | 25.12 | 1,412,320 | -0.29(-1.16%) |
Apr 24, 2024 | 24.59 | 25.57 | 24.37 | 25.42 | 1,086,336 | +0.49(+1.97%) |
Apr 23, 2024 | 24.26 | 25.07 | 24.20 | 24.93 | 933,978 | +0.68(+2.79%) |
Apr 22, 2024 | 23.83 | 24.29 | 23.58 | 24.25 | 715,323 | +0.52(+2.19%) |
Apr 19, 2024 | 23.47 | 23.82 | 23.47 | 23.73 | 683,595 | +0.22(+0.92%) |
Apr 18, 2024 | 23.45 | 23.75 | 23.33 | 23.51 | 778,226 | +0.14(+0.59%) |
Apr 17, 2024 | 23.29 | 23.72 | 23.18 | 23.38 | 709,079 | +0.14(+0.59%) |
Apr 16, 2024 | 23.47 | 23.61 | 23.08 | 23.24 | 1,260,029 | -0.43(-1.82%) |
Apr 15, 2024 | 24.23 | 24.36 | 23.49 | 23.67 | 644,149 | -0.35(-1.47%) |
Apr 12, 2024 | 24.53 | 24.64 | 23.92 | 24.02 | 662,639 | -0.62(-2.51%) |
Apr 11, 2024 | 24.50 | 24.87 | 24.28 | 24.64 | 715,630 | +0.29(+1.21%) |
Apr 10, 2024 | 24.32 | 24.47 | 24.01 | 24.35 | 939,621 | -0.94(-3.73%) |
Apr 09, 2024 | 24.85 | 25.39 | 24.81 | 25.29 | 738,679 | +0.46(+1.86%) |
Apr 08, 2024 | 24.30 | 24.88 | 24.30 | 24.83 | 681,869 | +0.71(+2.93%) |
Apr 05, 2024 | 23.74 | 24.18 | 23.65 | 24.12 | 820,233 | +0.24(+0.99%) |
Apr 04, 2024 | 24.51 | 24.74 | 23.75 | 23.89 | 916,595 | -0.29(-1.22%) |
Apr 03, 2024 | 24.09 | 24.46 | 24.02 | 24.18 | 925,902 | +0.04(+0.16%) |
Apr 02, 2024 | 24.25 | 24.27 | 23.91 | 24.14 | 998,411 | -0.46(-1.87%) |
Apr 01, 2024 | 25.71 | 25.74 | 24.51 | 24.60 | 927,369 | -1.09(-4.24%) |
Mar 28, 2024 | 25.52 | 25.78 | 25.63 | 25.69 | 943,208 | +0.25(+0.96%) |
Mar 27, 2024 | 24.59 | 25.51 | 24.59 | 25.45 | 1,016,030 | +1.06(+4.35%) |
Mar 26, 2024 | 24.80 | 24.88 | 24.32 | 24.39 | 977,684 | -0.27(-1.11%) |
Mar 25, 2024 | 24.43 | 24.86 | 24.43 | 24.66 | 1,049,420 | +0.34(+1.41%) |
Mar 22, 2024 | 25.24 | 25.35 | 24.29 | 24.32 | 947,276 | -0.89(-3.54%) |
Mar 21, 2024 | 25.06 | 25.53 | 25.04 | 25.21 | 790,465 | +0.33(+1.34%) |
Mar 20, 2024 | 24.04 | 24.97 | 23.84 | 24.88 | 836,685 | +0.68(+2.80%) |
Mar 19, 2024 | 24.00 | 24.25 | 23.79 | 24.20 | 840,939 | +0.08(+0.33%) |
Mar 18, 2024 | 24.10 | 24.24 | 23.97 | 24.12 | 666,121 | +0.14(+0.57%) |
Mar 15, 2024 | 23.75 | 24.11 | 23.72 | 23.98 | 1,310,175 | +0.04(+0.16%) |
Mar 14, 2024 | 24.23 | 24.23 | 23.56 | 23.95 | 860,014 | -0.39(-1.61%) |
Mar 13, 2024 | 24.18 | 24.58 | 24.18 | 24.34 | 777,444 | +0.17(+0.69%) |
Mar 12, 2024 | 24.14 | 24.40 | 23.80 | 24.17 | 742,862 | -0.04(-0.16%) |
Mar 11, 2024 | 24.24 | 24.54 | 24.06 | 24.21 | 951,090 | -0.13(-0.52%) |
Mar 08, 2024 | 24.30 | 24.76 | 24.23 | 24.34 | 805,486 | +0.34(+1.43%) |
Mar 07, 2024 | 24.33 | 24.52 | 23.88 | 23.99 | 722,718 | -0.16(-0.65%) |
Mar 06, 2024 | 25.01 | 25.01 | 24.14 | 24.15 | 1,592,250 | -0.43(-1.76%) |
Mar 05, 2024 | 24.21 | 25.13 | 24.14 | 24.58 | 1,497,600 | +0.18(+0.72%) |
Mar 04, 2024 | 24.41 | 24.49 | 23.84 | 24.41 | 866,316 | -0.05(-0.20%) |
Mar 01, 2024 | 24.00 | 24.55 | 23.68 | 24.46 | 1,444,082 | +0.46(+1.92%) |
Feb 29, 2024 | 23.76 | 24.08 | 23.55 | 23.99 | 2,160,351 | +0.68(+2.90%) |
Feb 28, 2024 | 22.91 | 23.81 | 22.91 | 23.32 | 1,205,059 | +0.13(+0.55%) |
Feb 27, 2024 | 23.20 | 23.47 | 22.93 | 23.19 | 1,006,755 | +0.28(+1.24%) |
Feb 26, 2024 | 23.12 | 23.25 | 22.70 | 22.91 | 972,500 | -0.32(-1.39%) |
Feb 23, 2024 | 23.48 | 23.63 | 23.19 | 23.23 | 1,101,606 | -0.15(-0.63%) |
Feb 22, 2024 | 23.40 | 23.55 | 22.98 | 23.38 | 1,291,658 | +0.00(+0.00%) |
Feb 21, 2024 | 23.18 | 23.60 | 23.06 | 23.38 | 1,696,969 | +0.09(+0.38%) |
Feb 20, 2024 | 22.78 | 23.29 | 22.69 | 23.29 | 1,464,876 | +0.08(+0.34%) |
Feb 16, 2024 | 22.43 | 23.56 | 22.18 | 23.21 | 1,894,794 | +0.36(+1.59%) |
Feb 15, 2024 | 22.12 | 22.97 | 22.06 | 22.85 | 1,801,219 | +0.98(+4.48%) |
Feb 14, 2024 | 22.24 | 22.45 | 21.82 | 21.87 | 2,403,529 | -0.12(-0.52%) |
Feb 13, 2024 | 22.54 | 22.60 | 21.73 | 21.98 | 2,089,337 | -1.65(-6.99%) |
Feb 12, 2024 | 23.02 | 23.86 | 23.02 | 23.63 | 2,221,239 | +0.72(+3.14%) |
Feb 09, 2024 | 23.16 | 23.22 | 22.75 | 22.91 | 2,268,875 | -0.21(-0.91%) |
Feb 08, 2024 | 21.69 | 23.29 | 21.64 | 23.12 | 3,274,878 | +1.37(+6.32%) |
Feb 07, 2024 | 20.90 | 21.79 | 20.73 | 21.75 | 2,589,309 | +0.96(+4.62%) |
Feb 06, 2024 | 20.88 | 21.17 | 20.62 | 20.79 | 2,559,718 | -0.10(-0.46%) |
Feb 05, 2024 | 20.97 | 21.18 | 20.69 | 20.89 | 1,683,589 | -0.47(-2.20%) |
Feb 02, 2024 | 21.30 | 21.60 | 21.00 | 21.36 | 1,528,209 | -0.41(-1.90%) |
Feb 01, 2024 | 22.05 | 22.17 | 21.05 | 21.77 | 2,993,486 | -0.30(-1.35%) |
Jan 31, 2024 | 22.54 | 22.85 | 21.81 | 22.07 | 3,327,421 | -0.41(-1.84%) |
Jan 30, 2024 | 22.20 | 22.60 | 22.10 | 22.48 | 2,564,991 | +0.18(+0.82%) |
Jan 29, 2024 | 21.85 | 22.35 | 21.79 | 22.30 | 1,203,130 | +0.45(+2.07%) |
Jan 26, 2024 | 21.67 | 21.91 | 21.65 | 21.85 | 1,009,832 | +0.20(+0.93%) |
Jan 25, 2024 | 21.83 | 21.94 | 21.44 | 21.65 | 1,222,406 | +0.27(+1.26%) |
Jan 24, 2024 | 21.91 | 21.94 | 21.28 | 21.38 | 1,717,022 | -0.11(-0.49%) |
Jan 23, 2024 | 22.42 | 22.57 | 21.25 | 21.48 | 1,625,911 | -0.65(-2.95%) |
Jan 22, 2024 | 22.06 | 22.32 | 21.97 | 22.14 | 1,884,318 | +0.27(+1.23%) |
Jan 19, 2024 | 21.04 | 21.87 | 20.84 | 21.87 | 1,407,017 | +0.93(+4.45%) |
Jan 18, 2024 | 21.10 | 21.24 | 20.65 | 20.93 | 1,350,449 | -0.05(-0.23%) |
Jan 17, 2024 | 21.17 | 21.36 | 20.53 | 20.98 | 956,687 | -0.72(-3.32%) |
Jan 16, 2024 | 21.96 | 22.07 | 21.60 | 21.70 | 1,254,541 | -0.61(-2.71%) |
Jan 12, 2024 | 22.43 | 22.66 | 22.16 | 22.31 | 682,924 | +0.20(+0.91%) |
Jan 11, 2024 | 22.36 | 22.47 | 21.85 | 22.11 | 870,852 | -0.44(-1.96%) |
Jan 10, 2024 | 22.20 | 22.71 | 22.19 | 22.55 | 1,024,116 | +0.37(+1.69%) |
Jan 09, 2024 | 22.19 | 22.38 | 21.99 | 22.17 | 1,054,593 | -0.33(-1.45%) |
Jan 08, 2024 | 22.03 | 22.57 | 21.93 | 22.50 | 1,000,236 | +0.37(+1.65%) |
Jan 05, 2024 | 21.60 | 22.53 | 21.45 | 22.14 | 2,496,692 | +0.26(+1.19%) |
Jan 04, 2024 | 21.61 | 22.14 | 21.33 | 21.88 | 1,265,268 | +0.29(+1.34%) |
Jan 03, 2024 | 21.92 | 22.02 | 21.28 | 21.59 | 1,103,668 | -0.82(-3.64%) |
Jan 02, 2024 | 22.04 | 22.71 | 21.98 | 22.40 | 1,148,960 | +0.35(+1.57%) |
Dec 29, 2023 | 22.41 | 22.49 | 22.04 | 22.06 | 871,947 | -0.49(-2.17%) |
Dec 28, 2023 | 21.99 | 22.56 | 21.99 | 22.55 | 837,008 | +0.30(+1.34%) |
Dec 27, 2023 | 22.27 | 22.42 | 22.12 | 22.25 | 889,895 | -0.07(-0.30%) |
Dec 26, 2023 | 21.94 | 22.48 | 21.81 | 22.32 | 604,091 | +0.47(+2.15%) |
Dec 22, 2023 | 22.15 | 22.46 | 21.71 | 21.85 | 725,875 | -0.10(-0.44%) |
Dec 21, 2023 | 22.10 | 22.41 | 21.66 | 21.94 | 980,066 | -0.13(-0.61%) |
Dec 20, 2023 | 22.20 | 22.92 | 22.07 | 22.08 | 1,168,153 | -0.13(-0.61%) |
Dec 19, 2023 | 22.42 | 22.53 | 22.19 | 22.21 | 1,170,551 | +0.02(+0.09%) |
Dec 18, 2023 | 22.94 | 22.94 | 22.16 | 22.19 | 1,300,939 | -0.65(-2.86%) |
Dec 15, 2023 | 23.16 | 23.41 | 22.55 | 22.85 | 3,054,974 | -0.40(-1.74%) |
Dec 14, 2023 | 22.34 | 23.44 | 22.34 | 23.25 | 2,190,073 | +1.82(+8.47%) |
Dec 13, 2023 | 20.18 | 21.60 | 20.01 | 21.43 | 1,753,916 | +1.20(+5.94%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.12 | 20.23 | 868,650 | -0.21(-1.03%) |
Dec 11, 2023 | 20.61 | 20.77 | 20.44 | 20.44 | 1,449,834 | -0.23(-1.12%) |
Dec 08, 2023 | 20.22 | 20.69 | 20.12 | 20.68 | 1,697,671 | +0.27(+1.32%) |
Dec 07, 2023 | 19.92 | 20.48 | 19.91 | 20.41 | 1,403,059 | +0.50(+2.51%) |
Dec 06, 2023 | 19.95 | 20.42 | 19.73 | 19.91 | 2,169,875 | +0.24(+1.22%) |
Dec 05, 2023 | 19.93 | 20.01 | 19.45 | 19.67 | 1,106,890 | -0.41(-2.06%) |
Dec 04, 2023 | 19.48 | 20.10 | 19.45 | 20.08 | 1,193,920 | +0.40(+2.05%) |
Dec 01, 2023 | 18.22 | 19.68 | 18.03 | 19.68 | 1,965,362 | +1.47(+8.07%) |
Nov 30, 2023 | 18.03 | 18.30 | 17.83 | 18.21 | 2,250,373 | +0.22(+1.23%) |
Nov 29, 2023 | 17.96 | 18.66 | 17.96 | 17.98 | 1,533,794 | +0.25(+1.41%) |
Nov 28, 2023 | 17.16 | 17.78 | 16.89 | 17.74 | 1,598,981 | +0.57(+3.30%) |
Nov 27, 2023 | 17.16 | 17.28 | 16.98 | 17.17 | 1,171,060 | -0.05(-0.28%) |
Nov 24, 2023 | 17.25 | 17.38 | 17.08 | 17.22 | 465,573 | -0.15(-0.88%) |
Nov 22, 2023 | 17.58 | 17.66 | 17.28 | 17.37 | 1,139,635 | +0.03(+0.17%) |
Nov 21, 2023 | 17.87 | 17.88 | 17.33 | 17.34 | 1,059,546 | -0.76(-4.19%) |
Nov 20, 2023 | 17.98 | 18.10 | 17.64 | 18.10 | 1,179,021 | +0.12(+0.69%) |
Nov 17, 2023 | 17.86 | 18.03 | 17.66 | 17.98 | 1,688,836 | +0.39(+2.24%) |
Nov 16, 2023 | 18.35 | 18.39 | 17.58 | 17.58 | 1,576,196 | -0.84(-4.57%) |
Nov 15, 2023 | 18.05 | 18.83 | 18.03 | 18.42 | 1,992,439 | +0.39(+2.18%) |
Nov 14, 2023 | 17.11 | 18.34 | 17.10 | 18.03 | 1,699,581 | +1.52(+9.17%) |
Nov 13, 2023 | 16.40 | 16.62 | 16.06 | 16.52 | 1,491,157 | -0.31(-1.83%) |
Nov 10, 2023 | 16.95 | 16.95 | 16.61 | 16.82 | 1,159,509 | +0.02(+0.11%) |
Nov 09, 2023 | 17.67 | 17.68 | 16.74 | 16.81 | 1,540,037 | -0.70(-4.01%) |
Nov 08, 2023 | 17.80 | 17.88 | 17.44 | 17.51 | 995,218 | -0.22(-1.21%) |
Nov 07, 2023 | 18.28 | 18.46 | 17.71 | 17.72 | 1,195,156 | -0.67(-3.66%) |
Nov 06, 2023 | 18.57 | 18.70 | 18.27 | 18.40 | 830,927 | -0.33(-1.75%) |
Nov 03, 2023 | 18.66 | 19.11 | 18.62 | 18.72 | 1,111,844 | +0.61(+3.36%) |
Nov 02, 2023 | 17.31 | 18.14 | 17.24 | 18.11 | 1,553,228 | +1.26(+7.49%) |
Nov 01, 2023 | 16.67 | 17.03 | 16.55 | 16.85 | 1,155,767 | +0.12(+0.73%) |
Oct 31, 2023 | 16.88 | 17.02 | 16.55 | 16.73 | 1,594,448 | -0.02(-0.11%) |
Oct 30, 2023 | 16.95 | 17.23 | 16.43 | 16.75 | 1,938,053 | +0.10(+0.62%) |
Oct 27, 2023 | 16.92 | 16.92 | 16.45 | 16.65 | 2,152,883 | -0.08(-0.50%) |
Oct 26, 2023 | 16.60 | 16.88 | 16.46 | 16.73 | 2,049,520 | +0.33(+2.00%) |
Oct 25, 2023 | 17.07 | 17.15 | 15.95 | 16.40 | 3,124,604 | -0.87(-5.04%) |
Oct 24, 2023 | 17.26 | 17.44 | 17.12 | 17.27 | 2,514,444 | +0.19(+1.10%) |
Oct 23, 2023 | 17.07 | 17.34 | 16.97 | 17.09 | 2,450,968 | -0.16(-0.92%) |
Oct 20, 2023 | 17.48 | 17.70 | 17.24 | 17.24 | 1,683,526 | -0.23(-1.34%) |
Oct 19, 2023 | 17.96 | 18.12 | 17.38 | 17.48 | 1,558,975 | -0.60(-3.31%) |
Oct 18, 2023 | 18.57 | 18.64 | 18.05 | 18.08 | 1,231,004 | -0.79(-4.16%) |
Oct 17, 2023 | 18.35 | 19.02 | 18.33 | 18.86 | 1,264,644 | +0.26(+1.41%) |
Oct 16, 2023 | 18.19 | 18.68 | 18.01 | 18.60 | 1,427,532 | +0.60(+3.32%) |
Oct 13, 2023 | 18.43 | 18.54 | 17.95 | 18.00 | 1,173,739 | -0.35(-1.89%) |
Oct 12, 2023 | 18.53 | 18.53 | 18.12 | 18.35 | 679,205 | -0.31(-1.65%) |
Oct 11, 2023 | 18.25 | 18.73 | 18.25 | 18.66 | 1,143,838 | +0.42(+2.31%) |
Oct 10, 2023 | 18.22 | 18.48 | 18.12 | 18.24 | 918,904 | +0.07(+0.36%) |
Oct 09, 2023 | 17.67 | 18.30 | 17.60 | 18.17 | 928,164 | +0.23(+1.30%) |
Oct 06, 2023 | 17.98 | 18.18 | 17.36 | 17.94 | 1,761,570 | -0.27(-1.49%) |
Oct 05, 2023 | 18.12 | 18.32 | 17.94 | 18.21 | 1,203,810 | -0.02(-0.10%) |
Oct 04, 2023 | 18.09 | 18.26 | 17.81 | 18.23 | 1,499,633 | +0.28(+1.56%) |
Oct 03, 2023 | 18.57 | 18.62 | 17.83 | 17.95 | 1,178,895 | -0.79(-4.19%) |
Oct 02, 2023 | 19.22 | 19.35 | 18.53 | 18.73 | 1,213,397 | -0.54(-2.81%) |
Sep 29, 2023 | 19.56 | 19.63 | 19.10 | 19.27 | 1,051,929 | +0.07(+0.39%) |
Sep 28, 2023 | 18.92 | 19.33 | 18.83 | 19.20 | 1,139,503 | +0.30(+1.58%) |
Sep 27, 2023 | 18.97 | 19.38 | 18.79 | 18.90 | 1,053,524 | -0.03(-0.15%) |
Sep 26, 2023 | 19.17 | 19.35 | 18.84 | 18.93 | 1,230,557 | -0.46(-2.36%) |
Sep 25, 2023 | 19.55 | 19.49 | 19.33 | 19.39 | 1,316,542 | -0.25(-1.29%) |
Sep 22, 2023 | 19.96 | 19.98 | 19.41 | 19.64 | 1,392,699 | -0.28(-1.41%) |
Sep 21, 2023 | 21.07 | 21.14 | 19.83 | 19.92 | 1,797,999 | -1.39(-6.54%) |
Sep 20, 2023 | 21.52 | 21.77 | 21.30 | 21.31 | 1,318,528 | +0.04(+0.18%) |
Sep 19, 2023 | 21.16 | 21.52 | 21.16 | 21.28 | 816,264 | +0.15(+0.71%) |
Sep 18, 2023 | 21.34 | 21.34 | 20.92 | 21.13 | 1,109,232 | -0.26(-1.22%) |
Sep 15, 2023 | 21.21 | 21.47 | 21.14 | 21.39 | 20,824,286 | +0.03(+0.13%) |
Sep 14, 2023 | 21.12 | 21.58 | 21.12 | 21.36 | 1,770,034 | +0.56(+2.70%) |
Sep 13, 2023 | 21.57 | 21.67 | 20.67 | 20.80 | 1,657,915 | -0.76(-3.51%) |
Sep 12, 2023 | 21.69 | 21.92 | 21.47 | 21.56 | 1,189,789 | -0.18(-0.82%) |
Sep 11, 2023 | 22.31 | 22.42 | 21.70 | 21.73 | 736,519 | -0.50(-2.23%) |
Sep 08, 2023 | 22.15 | 22.35 | 22.02 | 22.23 | 883,170 | +0.07(+0.30%) |
Sep 07, 2023 | 22.26 | 22.51 | 22.11 | 22.16 | 1,853,658 | -0.24(-1.08%) |
Sep 06, 2023 | 22.34 | 22.55 | 21.86 | 22.41 | 1,200,387 | -0.02(-0.08%) |
Sep 05, 2023 | 22.55 | 22.98 | 22.41 | 22.43 | 1,883,733 | -0.10(-0.46%) |