Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.00 | 24.16 | 23.85 | 24.07 | 255,876 | -0.01(-0.04%) |
May 21, 2024 | 23.39 | 24.14 | 23.39 | 24.08 | 216,115 | +0.50(+2.12%) |
May 20, 2024 | 23.90 | 24.05 | 23.55 | 23.58 | 227,903 | -0.35(-1.46%) |
May 17, 2024 | 23.89 | 24.29 | 23.78 | 23.93 | 275,411 | +0.13(+0.55%) |
May 16, 2024 | 23.48 | 23.82 | 23.43 | 23.80 | 205,803 | +0.23(+0.98%) |
May 15, 2024 | 23.47 | 23.71 | 23.33 | 23.57 | 372,376 | +0.49(+2.12%) |
May 14, 2024 | 23.12 | 23.19 | 22.89 | 23.08 | 212,103 | +0.29(+1.27%) |
May 13, 2024 | 23.06 | 23.24 | 22.79 | 22.79 | 253,642 | -0.04(-0.18%) |
May 10, 2024 | 22.30 | 22.86 | 22.25 | 22.83 | 275,080 | +0.34(+1.51%) |
May 09, 2024 | 22.38 | 22.62 | 22.05 | 22.49 | 250,129 | +0.17(+0.76%) |
May 08, 2024 | 21.38 | 22.35 | 21.37 | 22.32 | 352,008 | +0.73(+3.38%) |
May 07, 2024 | 22.01 | 22.23 | 21.57 | 21.59 | 223,588 | -0.32(-1.46%) |
May 06, 2024 | 22.02 | 22.04 | 21.82 | 21.91 | 334,325 | +0.01(+0.04%) |
May 03, 2024 | 21.59 | 21.93 | 21.59 | 21.90 | 199,547 | +0.51(+2.39%) |
May 02, 2024 | 21.08 | 21.48 | 20.92 | 21.39 | 224,023 | +0.56(+2.70%) |
May 01, 2024 | 20.30 | 21.21 | 20.30 | 20.83 | 258,829 | +0.69(+3.42%) |
Apr 30, 2024 | 20.50 | 20.60 | 20.11 | 20.14 | 170,519 | -0.46(-2.25%) |
Apr 29, 2024 | 21.12 | 21.22 | 20.56 | 20.60 | 282,280 | -0.56(-2.65%) |
Apr 26, 2024 | 20.87 | 21.30 | 20.87 | 21.16 | 294,905 | +0.12(+0.56%) |
Apr 25, 2024 | 20.85 | 21.11 | 20.47 | 21.04 | 294,523 | -0.13(-0.61%) |
Apr 24, 2024 | 21.20 | 22.24 | 20.81 | 21.17 | 478,226 | -0.40(-1.87%) |
Apr 23, 2024 | 20.61 | 21.72 | 20.61 | 21.58 | 303,047 | +1.05(+5.13%) |
Apr 22, 2024 | 20.41 | 20.76 | 20.39 | 20.52 | 261,754 | +0.08(+0.38%) |
Apr 19, 2024 | 19.54 | 20.46 | 19.51 | 20.44 | 271,751 | +0.80(+4.06%) |
Apr 18, 2024 | 19.51 | 19.92 | 19.51 | 19.65 | 305,203 | +0.14(+0.71%) |
Apr 17, 2024 | 19.83 | 19.97 | 19.48 | 19.51 | 201,463 | -0.13(-0.65%) |
Apr 16, 2024 | 19.66 | 19.78 | 19.22 | 19.64 | 325,700 | -0.05(-0.25%) |
Apr 15, 2024 | 19.97 | 20.44 | 19.65 | 19.68 | 323,571 | -0.31(-1.53%) |
Apr 12, 2024 | 19.78 | 20.05 | 19.74 | 19.99 | 363,224 | -0.05(-0.25%) |
Apr 11, 2024 | 20.40 | 20.63 | 19.69 | 20.04 | 437,652 | -0.11(-0.54%) |
Apr 10, 2024 | 20.83 | 20.83 | 19.90 | 20.15 | 493,178 | -1.32(-6.15%) |
Apr 09, 2024 | 21.47 | 21.73 | 21.40 | 21.47 | 411,859 | +0.03(+0.14%) |
Apr 08, 2024 | 21.08 | 21.48 | 20.94 | 21.44 | 334,400 | +0.55(+2.64%) |
Apr 05, 2024 | 20.97 | 21.18 | 20.83 | 20.89 | 438,808 | -0.27(-1.26%) |
Apr 04, 2024 | 21.60 | 21.61 | 21.05 | 21.15 | 416,021 | -0.07(-0.32%) |
Apr 03, 2024 | 21.54 | 21.86 | 21.07 | 21.22 | 362,841 | -0.46(-2.13%) |
Apr 02, 2024 | 21.66 | 21.83 | 21.46 | 21.68 | 187,576 | -0.25(-1.12%) |
Apr 01, 2024 | 22.88 | 23.01 | 21.88 | 21.93 | 188,584 | -0.90(-3.93%) |
Mar 28, 2024 | 22.34 | 22.88 | 22.33 | 22.83 | 415,960 | +0.44(+1.98%) |
Mar 27, 2024 | 21.52 | 22.44 | 21.52 | 22.38 | 316,083 | +0.93(+4.31%) |
Mar 26, 2024 | 21.92 | 22.02 | 21.45 | 21.46 | 197,302 | -0.37(-1.71%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.83 | 169,913 | +0.25(+1.14%) |
Mar 22, 2024 | 21.96 | 21.96 | 21.37 | 21.59 | 205,334 | -0.25(-1.13%) |
Mar 21, 2024 | 21.86 | 22.11 | 21.53 | 21.83 | 415,409 | +0.25(+1.14%) |
Mar 20, 2024 | 20.40 | 21.83 | 20.34 | 21.59 | 297,234 | +1.02(+4.98%) |
Mar 19, 2024 | 20.25 | 20.81 | 20.25 | 20.56 | 396,884 | +0.28(+1.36%) |
Mar 18, 2024 | 20.74 | 20.74 | 20.29 | 20.29 | 333,638 | -0.33(-1.62%) |
Mar 15, 2024 | 20.30 | 20.95 | 20.30 | 20.62 | 2,050,532 | +0.26(+1.26%) |
Mar 14, 2024 | 21.21 | 21.21 | 20.18 | 20.36 | 515,642 | -0.96(-4.52%) |
Mar 13, 2024 | 21.72 | 22.00 | 21.18 | 21.33 | 341,801 | -0.45(-2.08%) |
Mar 12, 2024 | 21.82 | 21.89 | 21.44 | 21.78 | 372,451 | -0.04(-0.18%) |
Mar 11, 2024 | 21.76 | 22.06 | 21.56 | 21.82 | 410,478 | -0.23(-1.03%) |
Mar 08, 2024 | 22.27 | 22.68 | 21.96 | 22.05 | 337,294 | +0.14(+0.63%) |
Mar 07, 2024 | 22.39 | 22.54 | 21.71 | 21.91 | 245,314 | -0.13(-0.58%) |
Mar 06, 2024 | 21.97 | 22.38 | 21.48 | 22.04 | 280,735 | +0.04(+0.18%) |
Mar 05, 2024 | 20.89 | 22.20 | 20.83 | 22.00 | 291,300 | +0.96(+4.59%) |
Mar 04, 2024 | 21.48 | 21.76 | 21.01 | 21.03 | 198,207 | -0.40(-1.88%) |
Mar 01, 2024 | 21.40 | 21.57 | 20.91 | 21.44 | 271,510 | -0.21(-0.96%) |
Feb 29, 2024 | 21.61 | 21.77 | 21.34 | 21.64 | 264,197 | +0.57(+2.71%) |
Feb 28, 2024 | 20.91 | 21.14 | 20.83 | 21.07 | 275,411 | -0.06(-0.28%) |
Feb 27, 2024 | 21.41 | 21.82 | 21.01 | 21.13 | 243,905 | +0.03(+0.14%) |
Feb 26, 2024 | 21.70 | 21.90 | 21.10 | 21.10 | 472,123 | -0.67(-3.08%) |
Feb 23, 2024 | 21.61 | 21.95 | 21.31 | 21.77 | 662,234 | +0.21(+0.96%) |
Feb 22, 2024 | 21.51 | 21.66 | 21.28 | 21.57 | 451,549 | -0.01(-0.05%) |
Feb 21, 2024 | 21.78 | 21.90 | 21.49 | 21.58 | 302,170 | -0.20(-0.90%) |
Feb 20, 2024 | 22.10 | 22.44 | 21.77 | 21.77 | 227,454 | -0.56(-2.51%) |
Feb 16, 2024 | 22.42 | 22.68 | 22.11 | 22.33 | 193,276 | -0.40(-1.78%) |
Feb 15, 2024 | 21.91 | 22.94 | 21.64 | 22.74 | 553,205 | +1.03(+4.76%) |
Feb 14, 2024 | 21.93 | 22.08 | 21.51 | 21.70 | 316,837 | +0.04(+0.18%) |
Feb 13, 2024 | 22.10 | 22.22 | 21.22 | 21.66 | 314,933 | -1.14(-5.01%) |
Feb 12, 2024 | 22.32 | 23.12 | 22.26 | 22.81 | 294,050 | +0.49(+2.17%) |
Feb 09, 2024 | 22.08 | 22.58 | 21.77 | 22.32 | 313,224 | +0.29(+1.32%) |
Feb 08, 2024 | 21.94 | 22.31 | 21.65 | 22.03 | 239,583 | +0.02(+0.09%) |
Feb 07, 2024 | 22.35 | 22.76 | 21.77 | 22.01 | 290,941 | -0.46(-2.03%) |
Feb 06, 2024 | 22.88 | 23.15 | 22.42 | 22.47 | 200,786 | -0.42(-1.82%) |
Feb 05, 2024 | 22.88 | 23.03 | 22.44 | 22.88 | 276,301 | -0.28(-1.22%) |
Feb 02, 2024 | 22.97 | 23.62 | 22.85 | 23.17 | 283,085 | -0.33(-1.40%) |
Feb 01, 2024 | 24.04 | 24.17 | 22.74 | 23.50 | 245,814 | -0.16(-0.70%) |
Jan 31, 2024 | 25.00 | 25.08 | 23.66 | 23.66 | 288,425 | -1.76(-6.91%) |
Jan 30, 2024 | 25.51 | 25.69 | 25.30 | 25.42 | 192,263 | -0.18(-0.72%) |
Jan 29, 2024 | 25.18 | 25.75 | 24.87 | 25.60 | 219,639 | +0.59(+2.37%) |
Jan 26, 2024 | 25.30 | 25.41 | 24.95 | 25.01 | 142,352 | +0.04(+0.16%) |
Jan 25, 2024 | 25.27 | 25.46 | 24.77 | 24.97 | 307,127 | -0.14(-0.54%) |
Jan 24, 2024 | 25.25 | 25.36 | 24.64 | 25.11 | 373,206 | +0.10(+0.39%) |
Jan 23, 2024 | 26.03 | 26.44 | 24.22 | 25.01 | 314,353 | -0.79(-3.05%) |
Jan 22, 2024 | 25.22 | 25.81 | 24.99 | 25.80 | 141,751 | +0.93(+3.75%) |
Jan 19, 2024 | 24.51 | 24.92 | 24.15 | 24.86 | 134,887 | +0.50(+2.07%) |
Jan 18, 2024 | 24.70 | 24.70 | 24.10 | 24.36 | 111,625 | -0.09(-0.36%) |
Jan 17, 2024 | 24.03 | 24.61 | 24.03 | 24.45 | 111,755 | -0.09(-0.36%) |
Jan 16, 2024 | 24.43 | 24.78 | 24.33 | 24.53 | 131,357 | -0.43(-1.71%) |
Jan 12, 2024 | 25.59 | 25.95 | 24.72 | 24.96 | 99,468 | -0.34(-1.34%) |
Jan 11, 2024 | 25.49 | 25.87 | 24.85 | 25.30 | 122,132 | -0.33(-1.29%) |
Jan 10, 2024 | 25.56 | 25.64 | 25.33 | 25.63 | 102,657 | -0.01(-0.04%) |
Jan 09, 2024 | 25.47 | 25.67 | 25.34 | 25.64 | 155,710 | -0.27(-1.05%) |
Jan 08, 2024 | 25.78 | 25.93 | 25.50 | 25.91 | 131,577 | +0.14(+0.53%) |
Jan 05, 2024 | 25.57 | 26.20 | 25.57 | 25.78 | 168,404 | -0.05(-0.19%) |
Jan 04, 2024 | 25.72 | 26.10 | 25.64 | 25.82 | 120,335 | +0.22(+0.87%) |
Jan 03, 2024 | 26.37 | 26.55 | 25.55 | 25.60 | 267,805 | -0.95(-3.58%) |
Jan 02, 2024 | 26.15 | 27.08 | 26.15 | 26.55 | 142,634 | +0.12(+0.44%) |
Dec 29, 2023 | 26.60 | 26.88 | 26.28 | 26.44 | 257,046 | -0.32(-1.20%) |
Dec 28, 2023 | 26.68 | 26.86 | 26.50 | 26.76 | 103,257 | -0.11(-0.40%) |
Dec 27, 2023 | 26.78 | 26.98 | 26.62 | 26.86 | 118,750 | +0.03(+0.11%) |
Dec 26, 2023 | 26.30 | 26.88 | 26.14 | 26.83 | 139,351 | +0.72(+2.75%) |
Dec 22, 2023 | 26.03 | 26.44 | 25.96 | 26.12 | 104,301 | +0.30(+1.17%) |
Dec 21, 2023 | 25.71 | 26.11 | 25.53 | 25.81 | 117,165 | +0.37(+1.45%) |
Dec 20, 2023 | 25.80 | 26.42 | 25.40 | 25.45 | 151,290 | -0.32(-1.24%) |
Dec 19, 2023 | 25.31 | 26.01 | 25.19 | 25.77 | 186,836 | +0.55(+2.19%) |
Dec 18, 2023 | 25.57 | 25.88 | 24.94 | 25.21 | 169,371 | -0.09(-0.35%) |
Dec 15, 2023 | 25.91 | 26.05 | 25.25 | 25.30 | 705,418 | -0.49(-1.92%) |
Dec 14, 2023 | 25.14 | 26.23 | 25.14 | 25.80 | 356,964 | +1.00(+4.03%) |
Dec 13, 2023 | 22.76 | 24.87 | 22.55 | 24.80 | 441,858 | +2.11(+9.28%) |
Dec 12, 2023 | 22.92 | 22.92 | 22.53 | 22.69 | 146,055 | -0.20(-0.89%) |
Dec 11, 2023 | 22.99 | 23.15 | 22.84 | 22.89 | 135,567 | -0.21(-0.92%) |
Dec 08, 2023 | 23.12 | 23.37 | 22.76 | 23.11 | 157,743 | +0.06(+0.25%) |
Dec 07, 2023 | 22.62 | 23.05 | 22.33 | 23.05 | 161,577 | +0.61(+2.72%) |
Dec 06, 2023 | 22.81 | 23.38 | 22.37 | 22.44 | 165,815 | -0.10(-0.43%) |
Dec 05, 2023 | 22.90 | 22.93 | 22.45 | 22.53 | 125,524 | -0.45(-1.94%) |
Dec 04, 2023 | 22.47 | 23.09 | 22.47 | 22.98 | 161,390 | +0.37(+1.63%) |
Dec 01, 2023 | 21.25 | 22.65 | 21.23 | 22.61 | 238,772 | +1.24(+5.81%) |
Nov 30, 2023 | 21.68 | 21.68 | 21.26 | 21.37 | 154,129 | -0.14(-0.63%) |
Nov 29, 2023 | 21.14 | 21.78 | 21.14 | 21.51 | 237,759 | +0.42(+1.98%) |
Nov 28, 2023 | 21.16 | 21.20 | 20.70 | 21.09 | 80,680 | -0.15(-0.69%) |
Nov 27, 2023 | 21.42 | 21.42 | 21.09 | 21.23 | 133,741 | -0.21(-1.00%) |
Nov 24, 2023 | 21.51 | 21.63 | 21.34 | 21.45 | 42,193 | -0.10(-0.45%) |
Nov 22, 2023 | 21.88 | 21.88 | 21.37 | 21.54 | 104,662 | -0.08(-0.36%) |
Nov 21, 2023 | 22.33 | 22.33 | 21.61 | 21.62 | 114,906 | -0.73(-3.26%) |
Nov 20, 2023 | 22.50 | 22.50 | 22.11 | 22.35 | 99,602 | -0.17(-0.78%) |
Nov 17, 2023 | 22.28 | 22.62 | 22.14 | 22.52 | 172,435 | +0.58(+2.65%) |
Nov 16, 2023 | 22.66 | 23.13 | 21.85 | 21.94 | 171,255 | -0.77(-3.38%) |
Nov 15, 2023 | 22.52 | 23.14 | 22.44 | 22.71 | 230,084 | +0.25(+1.12%) |
Nov 14, 2023 | 21.40 | 22.63 | 21.34 | 22.46 | 229,920 | +1.97(+9.62%) |
Nov 13, 2023 | 20.28 | 20.58 | 20.06 | 20.49 | 91,179 | +0.14(+0.67%) |
Nov 10, 2023 | 20.45 | 20.47 | 20.12 | 20.35 | 88,295 | +0.11(+0.53%) |
Nov 09, 2023 | 20.83 | 20.84 | 20.20 | 20.24 | 123,033 | -0.49(-2.34%) |
Nov 08, 2023 | 21.31 | 21.31 | 20.55 | 20.73 | 99,664 | -0.49(-2.29%) |
Nov 07, 2023 | 21.50 | 21.50 | 21.13 | 21.21 | 97,579 | -0.24(-1.13%) |
Nov 06, 2023 | 21.91 | 22.04 | 21.43 | 21.46 | 181,136 | -0.44(-2.01%) |
Nov 03, 2023 | 20.96 | 22.03 | 20.96 | 21.90 | 205,747 | +0.98(+4.71%) |
Nov 02, 2023 | 19.97 | 20.93 | 19.97 | 20.91 | 145,392 | +1.14(+5.75%) |
Nov 01, 2023 | 19.53 | 19.78 | 19.24 | 19.77 | 154,456 | +0.23(+1.17%) |
Oct 31, 2023 | 19.41 | 19.57 | 19.14 | 19.55 | 174,626 | +0.19(+0.99%) |
Oct 30, 2023 | 19.25 | 19.52 | 19.25 | 19.35 | 129,982 | +0.15(+0.80%) |
Oct 27, 2023 | 19.45 | 19.61 | 18.42 | 19.20 | 221,531 | -0.31(-1.57%) |
Oct 26, 2023 | 18.81 | 19.51 | 18.81 | 19.51 | 209,999 | +0.72(+3.82%) |
Oct 25, 2023 | 18.79 | 19.02 | 18.45 | 18.79 | 213,487 | -0.21(-1.11%) |
Oct 24, 2023 | 19.70 | 19.98 | 18.46 | 19.00 | 205,697 | +0.11(+0.56%) |
Oct 23, 2023 | 18.88 | 19.27 | 18.78 | 18.90 | 235,463 | -0.03(-0.15%) |
Oct 20, 2023 | 19.58 | 19.58 | 18.92 | 18.92 | 247,720 | -0.68(-3.46%) |
Oct 19, 2023 | 19.75 | 20.03 | 19.56 | 19.60 | 143,404 | -0.11(-0.58%) |
Oct 18, 2023 | 19.95 | 20.01 | 19.68 | 19.72 | 126,902 | -0.38(-1.90%) |
Oct 17, 2023 | 19.81 | 20.53 | 19.81 | 20.10 | 223,012 | +0.24(+1.20%) |
Oct 16, 2023 | 19.71 | 20.02 | 19.68 | 19.86 | 125,548 | +0.34(+1.76%) |
Oct 13, 2023 | 19.96 | 20.19 | 19.40 | 19.52 | 161,607 | -0.24(-1.21%) |
Oct 12, 2023 | 19.93 | 19.93 | 19.54 | 19.76 | 156,664 | -0.24(-1.19%) |
Oct 11, 2023 | 20.24 | 20.45 | 19.95 | 19.99 | 147,209 | -0.14(-0.71%) |
Oct 10, 2023 | 20.05 | 20.31 | 19.93 | 20.14 | 186,823 | +0.24(+1.20%) |
Oct 09, 2023 | 19.67 | 20.10 | 19.54 | 19.90 | 152,565 | +0.10(+0.48%) |
Oct 06, 2023 | 19.66 | 20.05 | 19.43 | 19.80 | 351,037 | -0.11(-0.53%) |
Oct 05, 2023 | 19.53 | 19.99 | 19.49 | 19.91 | 218,564 | +0.39(+2.01%) |
Oct 04, 2023 | 19.53 | 19.92 | 19.15 | 19.52 | 143,420 | +0.08(+0.39%) |
Oct 03, 2023 | 19.61 | 20.62 | 19.20 | 19.44 | 193,299 | -0.34(-1.74%) |
Oct 02, 2023 | 19.59 | 20.27 | 19.59 | 19.78 | 335,714 | -0.70(-3.41%) |
Sep 29, 2023 | 20.13 | 20.67 | 20.09 | 20.48 | 215,058 | +0.53(+2.63%) |
Sep 28, 2023 | 19.97 | 20.23 | 19.78 | 19.96 | 245,694 | +0.00(+0.00%) |
Sep 27, 2023 | 20.08 | 20.14 | 19.79 | 19.96 | 169,383 | -0.06(-0.29%) |
Sep 26, 2023 | 20.11 | 20.26 | 19.79 | 20.01 | 230,339 | -0.23(-1.13%) |
Sep 25, 2023 | 19.82 | 20.25 | 19.99 | 20.24 | 215,950 | +0.32(+1.58%) |
Sep 22, 2023 | 20.31 | 20.31 | 19.91 | 19.93 | 175,557 | -0.36(-1.79%) |
Sep 21, 2023 | 20.35 | 20.60 | 20.18 | 20.29 | 204,810 | -0.27(-1.30%) |
Sep 20, 2023 | 20.41 | 20.66 | 20.39 | 20.56 | 290,077 | +0.21(+1.03%) |
Sep 19, 2023 | 20.41 | 20.61 | 20.14 | 20.35 | 163,832 | -0.08(-0.37%) |
Sep 18, 2023 | 21.04 | 21.04 | 20.33 | 20.42 | 172,220 | -0.62(-2.95%) |
Sep 15, 2023 | 20.86 | 21.15 | 20.76 | 21.05 | 857,513 | +0.14(+0.69%) |
Sep 14, 2023 | 20.42 | 20.91 | 20.42 | 20.90 | 216,416 | +0.70(+3.45%) |
Sep 13, 2023 | 20.38 | 20.38 | 19.95 | 20.21 | 162,413 | -0.17(-0.84%) |
Sep 12, 2023 | 20.42 | 20.65 | 20.34 | 20.38 | 151,266 | -0.08(-0.37%) |
Sep 11, 2023 | 20.66 | 21.06 | 20.35 | 20.45 | 173,059 | -0.13(-0.65%) |
Sep 08, 2023 | 20.67 | 21.59 | 20.37 | 20.59 | 213,726 | +0.01(+0.05%) |
Sep 07, 2023 | 20.71 | 20.98 | 20.42 | 20.58 | 225,603 | -0.22(-1.06%) |
Sep 06, 2023 | 21.12 | 21.31 | 20.75 | 20.80 | 162,704 | -0.30(-1.40%) |
Sep 05, 2023 | 21.50 | 21.50 | 20.85 | 21.09 | 224,704 | -0.54(-2.52%) |