Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.34 | 22.46 | 22.09 | 22.26 | 1,348,198 | -0.17(-0.76%) |
Jun 12, 2024 | 22.76 | 23.15 | 22.37 | 22.43 | 1,613,028 | +0.13(+0.58%) |
Jun 11, 2024 | 22.50 | 22.52 | 22.20 | 22.30 | 1,365,308 | -0.33(-1.44%) |
Jun 10, 2024 | 22.68 | 22.84 | 22.52 | 22.63 | 1,763,820 | -0.20(-0.86%) |
Jun 07, 2024 | 22.91 | 23.14 | 22.68 | 22.82 | 1,051,170 | -0.29(-1.24%) |
Jun 06, 2024 | 23.03 | 23.28 | 22.60 | 23.11 | 918,686 | +0.22(+0.95%) |
Jun 05, 2024 | 22.93 | 23.02 | 22.70 | 22.89 | 974,602 | +0.14(+0.61%) |
Jun 04, 2024 | 23.09 | 23.35 | 22.51 | 22.75 | 1,444,925 | -0.58(-2.49%) |
Jun 03, 2024 | 23.30 | 23.53 | 22.76 | 23.34 | 2,086,375 | +0.38(+1.63%) |
May 31, 2024 | 22.82 | 23.49 | 21.98 | 22.96 | 1,875,856 | -0.12(-0.51%) |
May 30, 2024 | 23.32 | 23.63 | 22.99 | 23.08 | 1,343,183 | -0.02(-0.09%) |
May 29, 2024 | 23.51 | 23.90 | 23.05 | 23.10 | 1,234,745 | -0.48(-2.05%) |
May 28, 2024 | 24.03 | 24.27 | 23.53 | 23.58 | 1,493,606 | -0.45(-1.89%) |
May 24, 2024 | 23.54 | 24.30 | 23.50 | 24.04 | 1,092,703 | +0.65(+2.78%) |
May 23, 2024 | 23.79 | 24.00 | 23.30 | 23.39 | 1,404,265 | -1.06(-4.32%) |
May 22, 2024 | 24.90 | 24.97 | 24.26 | 24.44 | 1,223,221 | -0.59(-2.36%) |
May 21, 2024 | 26.05 | 26.07 | 25.02 | 25.03 | 1,117,625 | -1.05(-4.01%) |
May 20, 2024 | 25.86 | 26.19 | 25.82 | 26.08 | 1,469,410 | +0.19(+0.72%) |
May 17, 2024 | 26.10 | 26.14 | 25.75 | 25.89 | 973,706 | -0.16(-0.61%) |
May 16, 2024 | 26.35 | 26.46 | 25.96 | 26.05 | 703,454 | -0.27(-1.01%) |
May 15, 2024 | 26.92 | 26.94 | 26.31 | 26.32 | 800,857 | -0.45(-1.70%) |
May 14, 2024 | 26.70 | 27.05 | 26.43 | 26.77 | 862,824 | +0.38(+1.46%) |
May 13, 2024 | 26.29 | 27.03 | 26.17 | 26.39 | 778,499 | +0.34(+1.29%) |
May 10, 2024 | 26.70 | 26.80 | 25.90 | 26.05 | 758,405 | -0.47(-1.79%) |
May 09, 2024 | 26.37 | 26.61 | 26.02 | 26.52 | 2,221,854 | +0.31(+1.17%) |
May 08, 2024 | 26.06 | 26.35 | 25.88 | 26.22 | 886,625 | -0.13(-0.49%) |
May 07, 2024 | 26.89 | 27.03 | 26.34 | 26.35 | 737,073 | -0.47(-1.77%) |
May 06, 2024 | 26.59 | 26.87 | 26.59 | 26.82 | 723,624 | +0.46(+1.76%) |
May 03, 2024 | 26.64 | 26.80 | 26.15 | 26.36 | 976,760 | +0.43(+1.67%) |
May 02, 2024 | 26.07 | 26.25 | 25.75 | 25.92 | 680,780 | +0.30(+1.16%) |
May 01, 2024 | 26.28 | 26.50 | 25.63 | 25.63 | 879,343 | -0.80(-3.02%) |
Apr 30, 2024 | 26.16 | 26.86 | 26.06 | 26.42 | 1,795,673 | -0.02(-0.07%) |
Apr 29, 2024 | 26.08 | 26.48 | 25.99 | 26.44 | 806,425 | +0.56(+2.17%) |
Apr 26, 2024 | 25.34 | 26.02 | 25.34 | 25.88 | 870,736 | +0.54(+2.14%) |
Apr 25, 2024 | 25.24 | 25.47 | 25.11 | 25.34 | 554,327 | -0.26(-1.00%) |
Apr 24, 2024 | 26.19 | 26.20 | 25.58 | 25.60 | 863,063 | -0.52(-2.00%) |
Apr 23, 2024 | 25.50 | 26.16 | 25.48 | 26.12 | 1,144,718 | +0.70(+2.76%) |
Apr 22, 2024 | 25.46 | 25.65 | 25.15 | 25.42 | 2,493,549 | +0.07(+0.27%) |
Apr 19, 2024 | 25.04 | 25.43 | 25.03 | 25.35 | 902,511 | +0.13(+0.51%) |
Apr 18, 2024 | 25.14 | 25.55 | 24.99 | 25.22 | 966,475 | +0.05(+0.20%) |
Apr 17, 2024 | 25.17 | 25.51 | 24.94 | 25.17 | 1,882,743 | +0.22(+0.87%) |
Apr 16, 2024 | 24.66 | 25.08 | 24.13 | 24.95 | 3,996,859 | +0.29(+1.16%) |
Apr 15, 2024 | 24.89 | 24.98 | 24.49 | 24.67 | 2,277,978 | -0.04(-0.15%) |
Apr 12, 2024 | 25.10 | 25.37 | 24.41 | 24.70 | 2,293,469 | -0.45(-1.78%) |
Apr 11, 2024 | 25.78 | 25.82 | 24.96 | 25.15 | 2,188,728 | -0.46(-1.78%) |
Apr 10, 2024 | 25.74 | 26.17 | 25.49 | 25.61 | 1,747,788 | -0.96(-3.61%) |
Apr 09, 2024 | 27.26 | 27.56 | 26.21 | 26.57 | 2,309,683 | -0.66(-2.43%) |
Apr 08, 2024 | 27.60 | 27.74 | 27.19 | 27.23 | 1,082,231 | +0.02(+0.07%) |
Apr 05, 2024 | 27.62 | 27.79 | 26.86 | 27.21 | 1,482,473 | -0.53(-1.90%) |
Apr 04, 2024 | 28.62 | 28.72 | 27.50 | 27.74 | 1,903,763 | -0.39(-1.37%) |
Apr 03, 2024 | 28.37 | 28.69 | 27.88 | 28.12 | 1,490,913 | +0.23(+0.83%) |
Apr 02, 2024 | 28.72 | 29.09 | 27.87 | 27.89 | 2,205,869 | -2.01(-6.74%) |
Apr 01, 2024 | 29.49 | 30.00 | 29.06 | 29.91 | 2,959,394 | +1.73(+6.13%) |
Mar 28, 2024 | 27.97 | 29.12 | 27.85 | 28.18 | 1,847,009 | +0.24(+0.87%) |
Mar 27, 2024 | 27.43 | 27.99 | 27.39 | 27.94 | 1,376,585 | +0.73(+2.70%) |
Mar 26, 2024 | 26.57 | 27.27 | 26.35 | 27.20 | 2,372,869 | +0.66(+2.50%) |
Mar 25, 2024 | 27.12 | 27.39 | 26.50 | 26.54 | 2,131,906 | -0.85(-3.11%) |
Mar 22, 2024 | 27.88 | 28.08 | 26.95 | 27.39 | 2,647,097 | -0.65(-2.33%) |
Mar 21, 2024 | 27.76 | 28.85 | 27.36 | 28.04 | 7,887,166 | +4.81(+20.69%) |
Mar 20, 2024 | 22.34 | 23.51 | 22.34 | 23.24 | 1,918,517 | +0.71(+3.14%) |
Mar 19, 2024 | 22.28 | 22.71 | 22.21 | 22.53 | 1,833,030 | +0.12(+0.52%) |
Mar 18, 2024 | 22.44 | 22.56 | 22.01 | 22.41 | 1,078,186 | -0.04(-0.16%) |
Mar 15, 2024 | 22.63 | 22.93 | 22.35 | 22.45 | 1,224,427 | -0.27(-1.18%) |
Mar 14, 2024 | 22.88 | 23.01 | 22.65 | 22.72 | 1,109,763 | -0.25(-1.09%) |
Mar 13, 2024 | 22.58 | 22.98 | 22.58 | 22.97 | 943,843 | +0.26(+1.14%) |
Mar 12, 2024 | 22.84 | 23.01 | 22.56 | 22.71 | 1,606,089 | -0.07(-0.31%) |
Mar 11, 2024 | 22.89 | 22.93 | 22.63 | 22.78 | 1,876,992 | -0.20(-0.86%) |
Mar 08, 2024 | 23.35 | 23.41 | 22.79 | 22.98 | 637,532 | -0.13(-0.58%) |
Mar 07, 2024 | 23.41 | 23.46 | 23.07 | 23.11 | 714,560 | -0.06(-0.27%) |
Mar 06, 2024 | 23.29 | 23.29 | 22.81 | 23.17 | 528,423 | -0.01(-0.04%) |
Mar 05, 2024 | 22.74 | 23.30 | 22.67 | 23.18 | 624,505 | +0.28(+1.21%) |
Mar 04, 2024 | 22.83 | 23.24 | 22.83 | 22.90 | 860,480 | +0.21(+0.95%) |
Mar 01, 2024 | 22.76 | 22.99 | 22.48 | 22.69 | 706,189 | -0.04(-0.16%) |
Feb 29, 2024 | 22.62 | 22.77 | 22.38 | 22.73 | 667,919 | +0.33(+1.48%) |
Feb 28, 2024 | 22.68 | 22.79 | 22.39 | 22.39 | 728,568 | -0.64(-2.80%) |
Feb 27, 2024 | 22.88 | 23.40 | 22.88 | 23.04 | 1,078,993 | +0.38(+1.66%) |
Feb 26, 2024 | 22.29 | 22.80 | 22.20 | 22.66 | 1,262,579 | +0.36(+1.61%) |
Feb 23, 2024 | 22.22 | 22.67 | 22.15 | 22.30 | 1,333,461 | +0.03(+0.12%) |
Feb 22, 2024 | 22.26 | 22.53 | 21.97 | 22.28 | 1,197,951 | +0.19(+0.85%) |
Feb 21, 2024 | 22.15 | 22.50 | 21.61 | 22.09 | 1,179,520 | +0.61(+2.83%) |
Feb 20, 2024 | 22.15 | 22.26 | 21.28 | 21.48 | 1,655,300 | -0.91(-4.08%) |
Feb 16, 2024 | 21.48 | 22.51 | 21.34 | 22.39 | 1,847,860 | +0.83(+3.86%) |
Feb 15, 2024 | 21.08 | 21.68 | 21.04 | 21.56 | 881,004 | +0.65(+3.13%) |
Feb 14, 2024 | 21.14 | 21.14 | 20.73 | 20.91 | 467,698 | +0.11(+0.52%) |
Feb 13, 2024 | 20.63 | 20.87 | 20.27 | 20.80 | 819,673 | -0.45(-2.11%) |
Feb 12, 2024 | 20.92 | 21.44 | 20.92 | 21.25 | 788,478 | +0.33(+1.58%) |
Feb 09, 2024 | 20.56 | 20.92 | 20.50 | 20.92 | 456,397 | +0.30(+1.43%) |
Feb 08, 2024 | 20.50 | 20.81 | 20.32 | 20.62 | 533,418 | +0.29(+1.41%) |
Feb 07, 2024 | 20.21 | 20.41 | 20.00 | 20.33 | 891,638 | +0.01(+0.04%) |
Feb 06, 2024 | 20.25 | 20.58 | 20.08 | 20.33 | 637,002 | +0.08(+0.40%) |
Feb 05, 2024 | 20.16 | 20.35 | 20.09 | 20.24 | 482,532 | -0.22(-1.09%) |
Feb 02, 2024 | 20.35 | 20.71 | 20.21 | 20.47 | 440,088 | -0.24(-1.17%) |
Feb 01, 2024 | 20.16 | 20.78 | 19.99 | 20.71 | 1,425,838 | +0.71(+3.54%) |
Jan 31, 2024 | 20.81 | 20.90 | 19.98 | 20.00 | 1,257,413 | -0.91(-4.37%) |
Jan 30, 2024 | 20.61 | 21.04 | 20.61 | 20.92 | 629,928 | +0.17(+0.82%) |
Jan 29, 2024 | 20.72 | 20.78 | 20.31 | 20.75 | 694,407 | +0.08(+0.39%) |
Jan 26, 2024 | 20.51 | 20.67 | 20.37 | 20.67 | 554,524 | +0.30(+1.49%) |
Jan 25, 2024 | 20.47 | 20.58 | 20.29 | 20.36 | 648,067 | +0.17(+0.84%) |
Jan 24, 2024 | 20.55 | 20.57 | 20.18 | 20.19 | 688,922 | -0.11(-0.53%) |
Jan 23, 2024 | 20.85 | 20.95 | 20.28 | 20.30 | 1,097,989 | -0.25(-1.22%) |
Jan 22, 2024 | 20.31 | 20.69 | 20.31 | 20.55 | 571,983 | +0.35(+1.73%) |
Jan 19, 2024 | 20.07 | 20.23 | 19.82 | 20.20 | 669,554 | +0.18(+0.89%) |
Jan 18, 2024 | 20.16 | 20.17 | 19.81 | 20.02 | 1,329,562 | -0.02(-0.09%) |
Jan 17, 2024 | 20.16 | 20.37 | 19.99 | 20.04 | 1,020,149 | -0.31(-1.54%) |
Jan 16, 2024 | 20.17 | 20.36 | 20.01 | 20.35 | 626,360 | -0.04(-0.22%) |
Jan 12, 2024 | 20.85 | 20.85 | 20.23 | 20.40 | 535,068 | -0.10(-0.48%) |
Jan 11, 2024 | 20.24 | 20.58 | 20.06 | 20.50 | 687,833 | +0.13(+0.62%) |
Jan 10, 2024 | 20.43 | 20.68 | 20.34 | 20.37 | 621,136 | -0.03(-0.13%) |
Jan 09, 2024 | 20.45 | 20.51 | 20.15 | 20.40 | 961,537 | -0.45(-2.15%) |
Jan 08, 2024 | 20.64 | 21.18 | 20.51 | 20.84 | 1,648,792 | +0.21(+1.00%) |
Jan 05, 2024 | 20.34 | 20.71 | 20.34 | 20.64 | 902,782 | +0.30(+1.50%) |
Jan 04, 2024 | 20.16 | 20.49 | 19.69 | 20.33 | 1,367,552 | -0.47(-2.28%) |
Jan 03, 2024 | 21.04 | 21.19 | 20.75 | 20.81 | 898,174 | -0.60(-2.80%) |
Jan 02, 2024 | 20.59 | 21.42 | 20.41 | 21.41 | 916,041 | +0.76(+3.69%) |
Dec 29, 2023 | 20.96 | 21.07 | 20.63 | 20.65 | 664,518 | -0.30(-1.45%) |
Dec 28, 2023 | 21.10 | 21.23 | 20.93 | 20.95 | 588,241 | -0.22(-1.06%) |
Dec 27, 2023 | 21.16 | 21.37 | 20.93 | 21.18 | 852,096 | -0.28(-1.29%) |
Dec 26, 2023 | 21.79 | 21.87 | 21.44 | 21.45 | 841,971 | -0.20(-0.91%) |
Dec 22, 2023 | 20.92 | 21.73 | 20.87 | 21.65 | 902,803 | +0.48(+2.28%) |
Dec 21, 2023 | 21.65 | 21.66 | 20.87 | 21.17 | 1,538,323 | -0.26(-1.21%) |
Dec 20, 2023 | 21.38 | 22.03 | 21.38 | 21.43 | 1,158,075 | -0.03(-0.13%) |
Dec 19, 2023 | 21.05 | 21.54 | 21.00 | 21.45 | 831,917 | +0.48(+2.31%) |
Dec 18, 2023 | 21.02 | 21.10 | 20.79 | 20.97 | 693,235 | +0.12(+0.56%) |
Dec 15, 2023 | 21.34 | 21.34 | 20.75 | 20.85 | 2,534,276 | -0.32(-1.52%) |
Dec 14, 2023 | 20.76 | 21.19 | 20.43 | 21.18 | 2,612,835 | +0.92(+4.55%) |
Dec 13, 2023 | 19.94 | 20.26 | 19.55 | 20.25 | 927,165 | +0.32(+1.62%) |
Dec 12, 2023 | 20.03 | 20.08 | 19.80 | 19.93 | 592,987 | -0.17(-0.85%) |
Dec 11, 2023 | 19.90 | 20.24 | 19.86 | 20.10 | 795,512 | +0.34(+1.72%) |
Dec 08, 2023 | 19.63 | 19.82 | 19.53 | 19.76 | 1,051,684 | +0.07(+0.36%) |
Dec 07, 2023 | 19.63 | 19.85 | 19.56 | 19.69 | 762,262 | +0.16(+0.82%) |
Dec 06, 2023 | 19.38 | 19.69 | 19.32 | 19.53 | 2,274,691 | +0.13(+0.65%) |
Dec 05, 2023 | 19.72 | 19.85 | 19.38 | 19.40 | 719,750 | -0.40(-2.03%) |
Dec 04, 2023 | 20.07 | 20.46 | 19.75 | 19.81 | 1,260,417 | -0.35(-1.75%) |
Dec 01, 2023 | 19.42 | 20.27 | 19.31 | 20.16 | 1,417,250 | +0.71(+3.63%) |
Nov 30, 2023 | 19.44 | 19.59 | 19.04 | 19.45 | 1,015,532 | +0.02(+0.09%) |
Nov 29, 2023 | 19.48 | 19.80 | 19.36 | 19.44 | 940,517 | +0.30(+1.57%) |
Nov 28, 2023 | 19.03 | 19.28 | 18.70 | 19.13 | 966,115 | +0.04(+0.19%) |
Nov 27, 2023 | 18.80 | 19.13 | 18.36 | 19.10 | 1,253,545 | +0.29(+1.55%) |
Nov 24, 2023 | 18.56 | 19.03 | 18.47 | 18.81 | 705,458 | +0.42(+2.31%) |
Nov 22, 2023 | 18.53 | 19.35 | 18.05 | 18.38 | 5,600,155 | -2.57(-12.27%) |
Nov 21, 2023 | 21.11 | 21.39 | 20.91 | 20.95 | 1,807,806 | -0.37(-1.74%) |
Nov 20, 2023 | 21.06 | 21.42 | 20.95 | 21.33 | 1,364,799 | +0.20(+0.96%) |
Nov 17, 2023 | 21.03 | 21.24 | 20.71 | 21.12 | 1,190,374 | +0.89(+4.41%) |
Nov 16, 2023 | 20.95 | 20.97 | 19.95 | 20.23 | 916,548 | -0.97(-4.58%) |
Nov 15, 2023 | 20.95 | 21.43 | 20.73 | 21.20 | 1,945,178 | +0.55(+2.65%) |
Nov 14, 2023 | 20.12 | 20.85 | 20.12 | 20.65 | 949,635 | +1.16(+5.94%) |
Nov 13, 2023 | 19.79 | 19.79 | 19.25 | 19.50 | 773,490 | -0.44(-2.22%) |
Nov 10, 2023 | 19.73 | 19.95 | 19.39 | 19.94 | 794,464 | +0.36(+1.85%) |
Nov 09, 2023 | 20.19 | 20.19 | 19.38 | 19.58 | 611,667 | -0.47(-2.34%) |
Nov 08, 2023 | 20.34 | 20.40 | 20.04 | 20.04 | 580,220 | -0.26(-1.26%) |
Nov 07, 2023 | 20.25 | 20.37 | 20.13 | 20.30 | 762,701 | -0.06(-0.30%) |
Nov 06, 2023 | 20.72 | 20.85 | 20.28 | 20.36 | 698,293 | -0.38(-1.83%) |
Nov 03, 2023 | 20.52 | 20.96 | 20.46 | 20.74 | 1,135,363 | +0.93(+4.68%) |
Nov 02, 2023 | 19.18 | 19.88 | 19.18 | 19.82 | 856,189 | +0.70(+3.65%) |
Nov 01, 2023 | 19.08 | 19.18 | 18.65 | 19.12 | 784,473 | +0.12(+0.65%) |
Oct 31, 2023 | 18.85 | 19.10 | 18.78 | 18.99 | 534,529 | +0.11(+0.61%) |
Oct 30, 2023 | 18.86 | 19.06 | 18.67 | 18.88 | 561,948 | +0.23(+1.23%) |
Oct 27, 2023 | 18.99 | 19.08 | 18.51 | 18.65 | 816,585 | -0.37(-1.95%) |
Oct 26, 2023 | 19.01 | 19.22 | 18.69 | 19.02 | 835,055 | +0.00(+0.00%) |
Oct 25, 2023 | 19.04 | 19.20 | 18.99 | 19.02 | 617,589 | -0.16(-0.83%) |
Oct 24, 2023 | 19.26 | 19.48 | 19.16 | 19.18 | 714,252 | +0.16(+0.84%) |
Oct 23, 2023 | 19.27 | 19.37 | 18.98 | 19.02 | 880,044 | -0.35(-1.82%) |
Oct 20, 2023 | 19.63 | 19.68 | 19.37 | 19.37 | 886,518 | -0.24(-1.22%) |
Oct 19, 2023 | 19.93 | 20.05 | 19.55 | 19.61 | 847,813 | -0.24(-1.20%) |
Oct 18, 2023 | 19.74 | 19.97 | 19.54 | 19.85 | 972,445 | -0.07(-0.35%) |
Oct 17, 2023 | 19.37 | 20.23 | 19.37 | 19.92 | 1,051,540 | +0.46(+2.36%) |
Oct 16, 2023 | 18.97 | 19.53 | 18.94 | 19.46 | 1,057,018 | +0.74(+3.96%) |
Oct 13, 2023 | 18.98 | 18.98 | 18.55 | 18.72 | 1,011,526 | -0.21(-1.12%) |
Oct 12, 2023 | 19.71 | 19.73 | 18.66 | 18.93 | 1,393,151 | -0.74(-3.77%) |
Oct 11, 2023 | 19.33 | 19.68 | 19.30 | 19.67 | 973,672 | +0.42(+2.16%) |
Oct 10, 2023 | 18.83 | 19.45 | 18.83 | 19.26 | 1,323,242 | +0.56(+2.98%) |
Oct 09, 2023 | 18.25 | 18.91 | 18.16 | 18.70 | 980,198 | +0.36(+1.97%) |
Oct 06, 2023 | 18.15 | 18.52 | 18.03 | 18.34 | 708,036 | +0.09(+0.48%) |
Oct 05, 2023 | 18.45 | 18.53 | 18.13 | 18.25 | 744,046 | -0.28(-1.53%) |
Oct 04, 2023 | 18.38 | 18.83 | 18.22 | 18.53 | 1,859,021 | +0.26(+1.40%) |
Oct 03, 2023 | 18.59 | 18.61 | 18.01 | 18.28 | 1,181,749 | -0.27(-1.43%) |