Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.89 | 20.91 | 20.66 | 20.73 | 322,982 | +0.02(+0.10%) |
May 23, 2024 | 21.47 | 21.47 | 20.57 | 20.71 | 419,416 | -0.72(-3.36%) |
May 22, 2024 | 21.16 | 21.45 | 21.08 | 21.43 | 511,771 | +0.19(+0.89%) |
May 21, 2024 | 21.00 | 21.31 | 20.88 | 21.24 | 504,258 | +0.20(+0.95%) |
May 20, 2024 | 20.99 | 21.47 | 20.85 | 21.04 | 634,146 | -0.12(-0.57%) |
May 17, 2024 | 20.86 | 21.17 | 20.20 | 21.16 | 381,062 | +0.22(+1.05%) |
May 16, 2024 | 20.80 | 21.01 | 20.71 | 20.94 | 309,964 | +0.10(+0.48%) |
May 15, 2024 | 20.57 | 20.89 | 20.46 | 20.84 | 381,681 | +0.43(+2.11%) |
May 14, 2024 | 20.43 | 20.68 | 20.28 | 20.41 | 400,931 | +0.04(+0.20%) |
May 13, 2024 | 20.43 | 20.70 | 20.22 | 20.37 | 525,528 | +0.05(+0.25%) |
May 10, 2024 | 20.66 | 20.66 | 19.97 | 20.32 | 477,648 | -0.18(-0.88%) |
May 09, 2024 | 18.60 | 20.51 | 18.60 | 20.50 | 663,393 | +0.38(+1.89%) |
May 08, 2024 | 19.82 | 20.18 | 19.80 | 20.12 | 418,387 | +0.12(+0.60%) |
May 07, 2024 | 20.17 | 20.28 | 19.96 | 20.00 | 353,847 | -0.18(-0.89%) |
May 06, 2024 | 20.11 | 20.32 | 19.96 | 20.18 | 383,057 | +0.09(+0.45%) |
May 03, 2024 | 20.54 | 20.66 | 20.04 | 20.09 | 491,614 | -0.17(-0.84%) |
May 02, 2024 | 20.01 | 20.26 | 19.80 | 20.26 | 335,379 | +0.48(+2.43%) |
May 01, 2024 | 19.35 | 20.11 | 19.12 | 19.78 | 463,784 | +0.52(+2.70%) |
Apr 30, 2024 | 19.55 | 19.68 | 19.22 | 19.26 | 537,298 | -0.54(-2.73%) |
Apr 29, 2024 | 20.02 | 20.12 | 19.68 | 19.80 | 251,698 | -0.10(-0.50%) |
Apr 26, 2024 | 19.98 | 20.14 | 19.75 | 19.90 | 262,853 | +0.00(+0.00%) |
Apr 25, 2024 | 19.84 | 20.00 | 19.61 | 19.90 | 458,510 | -0.07(-0.35%) |
Apr 24, 2024 | 19.81 | 20.04 | 19.59 | 19.97 | 578,613 | -0.03(-0.15%) |
Apr 23, 2024 | 19.49 | 20.11 | 19.48 | 20.00 | 436,645 | +0.46(+2.35%) |
Apr 22, 2024 | 19.56 | 19.77 | 19.25 | 19.54 | 383,367 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.53 | 19.02 | 19.43 | 698,195 | +0.36(+1.89%) |
Apr 18, 2024 | 19.02 | 19.38 | 18.77 | 19.07 | 378,369 | +0.13(+0.69%) |
Apr 17, 2024 | 19.32 | 19.44 | 18.92 | 18.94 | 428,606 | -0.23(-1.20%) |
Apr 16, 2024 | 19.21 | 19.40 | 19.07 | 19.17 | 403,794 | -0.10(-0.52%) |
Apr 15, 2024 | 19.65 | 19.99 | 19.18 | 19.27 | 576,697 | -0.41(-2.08%) |
Apr 12, 2024 | 20.18 | 20.37 | 19.61 | 19.68 | 321,468 | -0.63(-3.10%) |
Apr 11, 2024 | 19.97 | 20.39 | 19.82 | 20.31 | 266,009 | +0.35(+1.75%) |
Apr 10, 2024 | 20.18 | 20.48 | 19.73 | 19.96 | 357,329 | -0.70(-3.39%) |
Apr 09, 2024 | 20.17 | 20.67 | 20.12 | 20.66 | 275,278 | +0.48(+2.38%) |
Apr 08, 2024 | 20.18 | 20.32 | 20.00 | 20.18 | 420,366 | +0.18(+0.90%) |
Apr 05, 2024 | 20.63 | 20.63 | 19.88 | 20.00 | 1,015,388 | -0.65(-3.15%) |
Apr 04, 2024 | 20.83 | 21.23 | 20.53 | 20.65 | 384,972 | -0.07(-0.34%) |
Apr 03, 2024 | 20.87 | 21.03 | 20.67 | 20.72 | 491,728 | -0.25(-1.19%) |
Apr 02, 2024 | 21.55 | 21.61 | 20.81 | 20.97 | 621,464 | -0.84(-3.85%) |
Apr 01, 2024 | 21.73 | 21.93 | 21.62 | 21.81 | 293,323 | -0.03(-0.14%) |
Mar 28, 2024 | 21.85 | 22.06 | 21.78 | 21.84 | 355,593 | +0.03(+0.14%) |
Mar 27, 2024 | 21.64 | 21.88 | 21.51 | 21.81 | 323,372 | +0.34(+1.58%) |
Mar 26, 2024 | 21.67 | 21.79 | 21.46 | 21.47 | 327,596 | -0.14(-0.65%) |
Mar 25, 2024 | 21.38 | 21.62 | 21.30 | 21.61 | 317,045 | +0.28(+1.31%) |
Mar 22, 2024 | 21.64 | 21.72 | 21.32 | 21.33 | 779,531 | -0.30(-1.39%) |
Mar 21, 2024 | 21.74 | 21.74 | 21.28 | 21.63 | 649,953 | +0.03(+0.14%) |
Mar 20, 2024 | 20.80 | 21.74 | 20.77 | 21.60 | 1,359,373 | +0.77(+3.70%) |
Mar 19, 2024 | 20.67 | 21.19 | 20.37 | 20.83 | 844,880 | +0.00(+0.00%) |
Mar 18, 2024 | 22.27 | 22.32 | 20.77 | 20.83 | 1,440,164 | -1.59(-7.09%) |
Mar 15, 2024 | 23.65 | 24.15 | 22.35 | 22.42 | 5,440,802 | -1.36(-5.72%) |
Mar 14, 2024 | 23.85 | 23.87 | 23.26 | 23.78 | 1,001,307 | -0.21(-0.88%) |
Mar 13, 2024 | 23.79 | 24.32 | 23.75 | 23.99 | 990,637 | +0.04(+0.17%) |
Mar 12, 2024 | 23.67 | 24.07 | 23.29 | 23.95 | 1,061,565 | +0.22(+0.93%) |
Mar 11, 2024 | 22.06 | 23.83 | 21.93 | 23.73 | 1,892,129 | +1.97(+9.05%) |
Mar 08, 2024 | 21.68 | 21.84 | 21.56 | 21.76 | 453,462 | +0.25(+1.16%) |
Mar 07, 2024 | 21.32 | 21.69 | 21.23 | 21.51 | 424,255 | +0.22(+1.03%) |
Mar 06, 2024 | 21.44 | 21.51 | 21.22 | 21.29 | 269,918 | -0.10(-0.47%) |
Mar 05, 2024 | 21.35 | 21.61 | 21.31 | 21.39 | 368,661 | -0.11(-0.51%) |
Mar 04, 2024 | 21.55 | 21.64 | 21.34 | 21.50 | 520,330 | -0.04(-0.19%) |
Mar 01, 2024 | 21.56 | 21.70 | 21.05 | 21.54 | 677,970 | -0.11(-0.51%) |
Feb 29, 2024 | 21.55 | 21.77 | 21.50 | 21.65 | 771,760 | +0.33(+1.55%) |
Feb 28, 2024 | 21.60 | 21.64 | 21.30 | 21.32 | 373,590 | -0.40(-1.84%) |
Feb 27, 2024 | 21.63 | 21.77 | 21.47 | 21.72 | 442,828 | +0.22(+1.02%) |
Feb 26, 2024 | 21.61 | 21.87 | 21.46 | 21.50 | 478,165 | -0.18(-0.83%) |
Feb 23, 2024 | 21.39 | 21.84 | 21.11 | 21.68 | 535,653 | +0.15(+0.70%) |
Feb 22, 2024 | 21.18 | 21.59 | 21.13 | 21.53 | 512,808 | +0.24(+1.13%) |
Feb 21, 2024 | 22.03 | 22.08 | 21.07 | 21.29 | 607,753 | -0.72(-3.27%) |
Feb 20, 2024 | 22.02 | 22.25 | 21.97 | 22.01 | 489,551 | -0.25(-1.12%) |
Feb 16, 2024 | 21.93 | 22.41 | 21.64 | 22.26 | 644,558 | +0.19(+0.86%) |
Feb 15, 2024 | 21.68 | 22.26 | 21.28 | 22.07 | 1,058,439 | +1.37(+6.62%) |
Feb 14, 2024 | 20.04 | 20.78 | 19.96 | 20.70 | 734,594 | +0.77(+3.86%) |
Feb 13, 2024 | 20.70 | 20.72 | 19.82 | 19.93 | 1,013,176 | -1.16(-5.50%) |
Feb 12, 2024 | 21.19 | 21.32 | 21.02 | 21.09 | 520,283 | +0.13(+0.62%) |
Feb 09, 2024 | 20.74 | 21.23 | 20.70 | 20.96 | 430,457 | +0.16(+0.77%) |
Feb 08, 2024 | 20.78 | 20.84 | 20.42 | 20.80 | 447,699 | +0.00(+0.00%) |
Feb 07, 2024 | 21.39 | 21.44 | 20.63 | 20.80 | 547,327 | -0.62(-2.89%) |
Feb 06, 2024 | 20.91 | 21.52 | 20.91 | 21.42 | 589,137 | +0.42(+2.00%) |
Feb 05, 2024 | 21.17 | 21.30 | 20.68 | 21.00 | 500,584 | -0.39(-1.82%) |
Feb 02, 2024 | 21.66 | 21.66 | 21.15 | 21.39 | 401,953 | -0.45(-2.06%) |
Feb 01, 2024 | 21.50 | 21.84 | 21.48 | 21.84 | 494,852 | +0.33(+1.53%) |
Jan 31, 2024 | 21.50 | 21.96 | 21.27 | 21.51 | 628,672 | -0.09(-0.42%) |
Jan 30, 2024 | 22.23 | 22.30 | 21.42 | 21.60 | 1,091,707 | -0.73(-3.27%) |
Jan 29, 2024 | 22.39 | 22.61 | 22.09 | 22.33 | 541,825 | -0.15(-0.67%) |
Jan 26, 2024 | 23.16 | 23.16 | 22.20 | 22.48 | 1,126,441 | -0.51(-2.22%) |
Jan 25, 2024 | 24.22 | 24.42 | 21.89 | 22.99 | 1,141,295 | +1.31(+6.04%) |
Jan 24, 2024 | 22.02 | 22.54 | 21.59 | 21.68 | 956,529 | -0.21(-0.96%) |
Jan 23, 2024 | 22.39 | 22.52 | 21.77 | 21.89 | 640,201 | -0.21(-0.95%) |
Jan 22, 2024 | 21.94 | 22.16 | 21.74 | 22.10 | 545,528 | +0.37(+1.70%) |
Jan 19, 2024 | 22.03 | 22.18 | 21.62 | 21.73 | 688,493 | -0.23(-1.05%) |
Jan 18, 2024 | 21.85 | 22.09 | 21.61 | 21.96 | 458,720 | +0.30(+1.39%) |
Jan 17, 2024 | 21.83 | 21.83 | 21.39 | 21.66 | 502,474 | -0.47(-2.12%) |
Jan 16, 2024 | 22.09 | 22.46 | 22.02 | 22.13 | 729,274 | -0.01(-0.05%) |
Jan 12, 2024 | 22.37 | 22.44 | 22.04 | 22.14 | 412,457 | +0.07(+0.32%) |
Jan 11, 2024 | 22.05 | 22.15 | 21.68 | 22.07 | 484,452 | -0.02(-0.09%) |
Jan 10, 2024 | 21.22 | 22.11 | 21.20 | 22.09 | 810,401 | +0.79(+3.71%) |
Jan 09, 2024 | 21.11 | 21.32 | 20.95 | 21.30 | 762,896 | +0.00(+0.00%) |
Jan 08, 2024 | 20.86 | 21.38 | 20.71 | 21.30 | 583,142 | +0.42(+2.01%) |
Jan 05, 2024 | 20.70 | 20.96 | 20.51 | 20.88 | 635,550 | +0.03(+0.14%) |
Jan 04, 2024 | 21.15 | 21.15 | 20.75 | 20.85 | 666,724 | -0.11(-0.52%) |
Jan 03, 2024 | 21.35 | 21.35 | 20.95 | 20.96 | 532,137 | -0.43(-2.01%) |
Jan 02, 2024 | 21.67 | 21.73 | 21.29 | 21.39 | 695,286 | -0.56(-2.55%) |
Dec 29, 2023 | 22.18 | 22.37 | 21.87 | 21.95 | 389,463 | -0.20(-0.90%) |
Dec 28, 2023 | 22.29 | 22.36 | 22.11 | 22.15 | 292,868 | -0.15(-0.67%) |
Dec 27, 2023 | 22.53 | 22.59 | 22.27 | 22.30 | 399,473 | -0.19(-0.84%) |
Dec 26, 2023 | 22.63 | 22.63 | 22.40 | 22.49 | 245,961 | -0.02(-0.09%) |
Dec 22, 2023 | 22.58 | 22.75 | 22.43 | 22.51 | 445,881 | +0.13(+0.58%) |
Dec 21, 2023 | 22.60 | 22.81 | 22.09 | 22.38 | 544,977 | -0.16(-0.71%) |
Dec 20, 2023 | 22.80 | 23.20 | 22.53 | 22.54 | 645,415 | -0.19(-0.84%) |
Dec 19, 2023 | 22.65 | 22.91 | 22.45 | 22.73 | 519,617 | +0.22(+0.98%) |
Dec 18, 2023 | 22.85 | 22.85 | 22.36 | 22.51 | 583,035 | -0.16(-0.71%) |
Dec 15, 2023 | 22.82 | 22.89 | 22.39 | 22.67 | 7,752,381 | +0.20(+0.89%) |
Dec 14, 2023 | 22.17 | 22.56 | 21.90 | 22.47 | 1,608,228 | +0.56(+2.56%) |
Dec 13, 2023 | 21.08 | 21.97 | 20.97 | 21.91 | 1,186,217 | +0.87(+4.13%) |
Dec 12, 2023 | 21.55 | 21.66 | 20.90 | 21.04 | 537,407 | -0.56(-2.59%) |
Dec 11, 2023 | 21.45 | 21.70 | 21.29 | 21.60 | 1,044,438 | +0.15(+0.70%) |
Dec 08, 2023 | 21.40 | 21.78 | 21.14 | 21.45 | 940,483 | +0.09(+0.42%) |
Dec 07, 2023 | 21.00 | 21.47 | 20.94 | 21.36 | 479,628 | +0.45(+2.15%) |
Dec 06, 2023 | 20.66 | 21.13 | 20.61 | 20.91 | 497,944 | +0.39(+1.90%) |
Dec 05, 2023 | 20.69 | 20.74 | 20.39 | 20.52 | 759,753 | -0.22(-1.06%) |
Dec 04, 2023 | 20.47 | 20.86 | 20.30 | 20.74 | 702,650 | +0.20(+0.97%) |
Dec 01, 2023 | 20.05 | 20.58 | 20.04 | 20.54 | 557,494 | +0.46(+2.29%) |
Nov 30, 2023 | 20.33 | 20.48 | 19.93 | 20.08 | 693,150 | -0.25(-1.23%) |
Nov 29, 2023 | 20.25 | 20.58 | 20.22 | 20.33 | 700,512 | +0.21(+1.04%) |
Nov 28, 2023 | 20.39 | 20.45 | 20.11 | 20.12 | 309,614 | -0.27(-1.32%) |
Nov 27, 2023 | 20.58 | 20.67 | 20.37 | 20.39 | 442,736 | -0.32(-1.55%) |
Nov 24, 2023 | 20.57 | 20.72 | 20.39 | 20.71 | 202,789 | +0.25(+1.22%) |
Nov 22, 2023 | 20.50 | 20.60 | 20.37 | 20.46 | 236,270 | +0.06(+0.29%) |
Nov 21, 2023 | 20.62 | 20.67 | 20.39 | 20.40 | 407,854 | -0.28(-1.35%) |
Nov 20, 2023 | 20.38 | 20.81 | 20.23 | 20.68 | 483,325 | +0.42(+2.07%) |
Nov 17, 2023 | 20.08 | 20.43 | 20.08 | 20.26 | 889,575 | +0.38(+1.91%) |
Nov 16, 2023 | 20.68 | 20.68 | 19.74 | 19.88 | 584,598 | -0.91(-4.38%) |
Nov 15, 2023 | 21.10 | 21.39 | 20.73 | 20.79 | 482,725 | -0.33(-1.56%) |
Nov 14, 2023 | 20.48 | 21.16 | 20.39 | 21.12 | 609,400 | +1.02(+5.07%) |
Nov 13, 2023 | 20.31 | 20.46 | 20.09 | 20.10 | 406,083 | -0.34(-1.66%) |
Nov 10, 2023 | 20.21 | 20.61 | 20.07 | 20.44 | 555,037 | +0.20(+0.99%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.22 | 20.24 | 448,038 | -0.42(-2.03%) |
Nov 08, 2023 | 21.12 | 21.13 | 20.50 | 20.66 | 456,803 | -0.47(-2.22%) |
Nov 07, 2023 | 21.36 | 21.78 | 21.09 | 21.13 | 611,992 | -0.35(-1.63%) |
Nov 06, 2023 | 21.58 | 21.63 | 21.34 | 21.48 | 495,825 | -0.20(-0.92%) |
Nov 03, 2023 | 22.14 | 22.14 | 21.36 | 21.68 | 568,835 | -0.08(-0.37%) |
Nov 02, 2023 | 22.40 | 22.50 | 21.37 | 21.76 | 500,309 | -0.02(-0.09%) |
Nov 01, 2023 | 21.72 | 21.96 | 21.71 | 21.78 | 462,222 | -0.05(-0.23%) |
Oct 31, 2023 | 21.85 | 22.10 | 21.80 | 21.83 | 596,498 | +0.06(+0.28%) |
Oct 30, 2023 | 22.33 | 22.33 | 21.58 | 21.77 | 427,418 | -0.39(-1.76%) |
Oct 27, 2023 | 22.40 | 22.40 | 21.95 | 22.16 | 407,707 | -0.24(-1.07%) |
Oct 26, 2023 | 22.44 | 22.67 | 22.28 | 22.40 | 422,034 | +0.13(+0.58%) |
Oct 25, 2023 | 22.06 | 22.69 | 22.06 | 22.27 | 511,686 | +0.13(+0.59%) |
Oct 24, 2023 | 21.95 | 22.15 | 21.80 | 22.14 | 453,104 | +0.23(+1.05%) |
Oct 23, 2023 | 22.25 | 22.25 | 21.81 | 21.91 | 713,050 | -0.48(-2.14%) |
Oct 20, 2023 | 22.83 | 22.91 | 22.24 | 22.39 | 1,271,978 | -0.40(-1.76%) |
Oct 19, 2023 | 23.18 | 23.19 | 22.57 | 22.79 | 935,532 | -0.43(-1.85%) |
Oct 18, 2023 | 23.07 | 23.50 | 22.92 | 23.22 | 944,249 | +0.20(+0.89%) |
Oct 17, 2023 | 21.15 | 23.62 | 21.15 | 23.02 | 3,991,679 | -4.57(-16.58%) |
Oct 16, 2023 | 26.86 | 27.71 | 27.00 | 27.59 | 555,923 | +0.92(+3.45%) |
Oct 13, 2023 | 26.51 | 26.88 | 26.50 | 26.67 | 457,841 | +0.10(+0.38%) |
Oct 12, 2023 | 26.73 | 26.80 | 26.38 | 26.57 | 397,011 | -0.04(-0.15%) |
Oct 11, 2023 | 26.59 | 26.96 | 26.39 | 26.61 | 465,804 | -0.04(-0.15%) |
Oct 10, 2023 | 26.87 | 27.16 | 26.60 | 26.65 | 441,535 | -0.19(-0.71%) |
Oct 09, 2023 | 26.30 | 26.96 | 26.22 | 26.84 | 410,946 | +0.35(+1.32%) |
Oct 06, 2023 | 25.98 | 26.66 | 25.63 | 26.49 | 486,331 | +0.42(+1.61%) |
Oct 05, 2023 | 26.16 | 26.83 | 25.79 | 26.07 | 689,072 | -0.03(-0.11%) |
Oct 04, 2023 | 28.02 | 28.09 | 25.91 | 26.10 | 1,024,230 | -1.97(-7.02%) |
Oct 03, 2023 | 28.09 | 28.26 | 27.81 | 28.07 | 305,533 | -0.11(-0.39%) |
Oct 02, 2023 | 28.04 | 28.21 | 27.83 | 28.18 | 321,901 | +0.16(+0.57%) |
Sep 29, 2023 | 28.46 | 28.49 | 27.99 | 28.02 | 445,366 | -0.42(-1.48%) |
Sep 28, 2023 | 28.07 | 28.58 | 28.02 | 28.44 | 409,484 | +0.39(+1.39%) |
Sep 27, 2023 | 28.11 | 28.25 | 27.96 | 28.05 | 281,583 | +0.08(+0.29%) |
Sep 26, 2023 | 27.70 | 28.04 | 27.70 | 27.97 | 361,919 | +0.17(+0.61%) |
Sep 25, 2023 | 27.90 | 27.95 | 27.73 | 27.80 | 370,058 | -0.13(-0.47%) |
Sep 22, 2023 | 27.91 | 28.14 | 27.91 | 27.93 | 369,422 | +0.01(+0.04%) |
Sep 21, 2023 | 27.86 | 28.11 | 27.66 | 27.92 | 352,466 | +0.02(+0.07%) |
Sep 20, 2023 | 28.14 | 28.20 | 27.89 | 27.90 | 333,900 | -0.13(-0.46%) |
Sep 19, 2023 | 28.11 | 28.22 | 27.94 | 28.03 | 260,527 | +0.02(+0.07%) |
Sep 18, 2023 | 28.01 | 28.10 | 27.90 | 28.01 | 342,011 | +0.01(+0.04%) |
Sep 15, 2023 | 27.78 | 28.12 | 27.52 | 28.00 | 2,198,171 | +0.22(+0.79%) |
Sep 14, 2023 | 27.58 | 27.94 | 27.58 | 27.78 | 443,368 | +0.26(+0.94%) |
Sep 13, 2023 | 27.72 | 27.97 | 27.48 | 27.52 | 478,914 | -0.25(-0.90%) |
Sep 12, 2023 | 27.91 | 28.04 | 27.74 | 27.77 | 335,659 | -0.16(-0.57%) |
Sep 11, 2023 | 27.55 | 28.27 | 27.55 | 27.93 | 474,261 | +0.56(+2.05%) |
Sep 08, 2023 | 27.58 | 27.77 | 27.35 | 27.37 | 364,821 | -0.28(-1.01%) |
Sep 07, 2023 | 27.81 | 28.02 | 27.62 | 27.65 | 374,420 | -0.24(-0.86%) |
Sep 06, 2023 | 27.71 | 28.10 | 27.60 | 27.89 | 410,251 | +0.19(+0.69%) |
Sep 05, 2023 | 28.46 | 28.51 | 27.62 | 27.70 | 447,193 | -0.83(-2.91%) |