Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.09 | 24.38 | 24.09 | 24.27 | 5,973 | +0.03(+0.12%) |
May 23, 2024 | 24.40 | 24.48 | 24.24 | 24.24 | 12,092 | -0.14(-0.57%) |
May 22, 2024 | 24.10 | 24.43 | 24.10 | 24.38 | 10,024 | +0.22(+0.91%) |
May 21, 2024 | 24.15 | 24.44 | 23.96 | 24.16 | 5,245 | -0.19(-0.78%) |
May 20, 2024 | 24.05 | 24.40 | 24.05 | 24.35 | 12,302 | +0.03(+0.12%) |
May 17, 2024 | 23.95 | 24.40 | 23.88 | 24.32 | 12,238 | +0.40(+1.67%) |
May 16, 2024 | 23.80 | 23.92 | 23.71 | 23.92 | 6,328 | +0.05(+0.21%) |
May 15, 2024 | 23.72 | 23.93 | 23.50 | 23.87 | 9,425 | +0.20(+0.84%) |
May 14, 2024 | 23.61 | 23.77 | 23.60 | 23.67 | 3,373 | +0.14(+0.59%) |
May 13, 2024 | 23.75 | 24.00 | 23.46 | 23.53 | 19,722 | -0.21(-0.88%) |
May 10, 2024 | 24.12 | 24.12 | 23.39 | 23.74 | 3,628 | -0.26(-1.08%) |
May 09, 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 9,178 | +0.40(+1.69%) |
May 08, 2024 | 23.80 | 23.81 | 23.40 | 23.60 | 7,730 | -0.03(-0.13%) |
May 07, 2024 | 23.97 | 24.05 | 22.98 | 23.63 | 9,145 | -0.14(-0.58%) |
May 06, 2024 | 23.93 | 24.24 | 23.75 | 23.77 | 9,441 | -0.03(-0.12%) |
May 03, 2024 | 23.80 | 23.80 | 23.50 | 23.80 | 3,575 | +0.11(+0.46%) |
May 02, 2024 | 23.51 | 23.79 | 23.35 | 23.69 | 8,460 | +0.29(+1.23%) |
May 01, 2024 | 22.81 | 23.54 | 22.56 | 23.40 | 12,112 | +0.66(+2.92%) |
Apr 30, 2024 | 23.10 | 23.15 | 22.51 | 22.74 | 25,824 | -0.57(-2.43%) |
Apr 29, 2024 | 23.35 | 23.52 | 23.30 | 23.30 | 6,983 | -0.34(-1.43%) |
Apr 26, 2024 | 23.94 | 23.94 | 23.27 | 23.64 | 11,005 | +0.02(+0.08%) |
Apr 25, 2024 | 24.45 | 24.69 | 23.28 | 23.62 | 16,533 | -1.16(-4.68%) |
Apr 24, 2024 | 24.79 | 24.99 | 24.59 | 24.78 | 9,242 | -0.08(-0.32%) |
Apr 23, 2024 | 24.95 | 25.11 | 24.81 | 24.86 | 6,836 | -0.26(-1.03%) |
Apr 22, 2024 | 24.66 | 25.13 | 24.30 | 25.12 | 14,490 | +0.70(+2.88%) |
Apr 19, 2024 | 23.27 | 24.42 | 23.27 | 24.41 | 14,525 | +0.98(+4.19%) |
Apr 18, 2024 | 23.30 | 23.55 | 23.24 | 23.43 | 11,910 | +0.17(+0.72%) |
Apr 17, 2024 | 23.33 | 23.45 | 22.85 | 23.26 | 15,998 | +0.27(+1.16%) |
Apr 16, 2024 | 23.05 | 23.05 | 22.74 | 23.00 | 6,876 | -0.22(-0.94%) |
Apr 15, 2024 | 23.96 | 24.12 | 22.28 | 23.21 | 34,521 | -0.68(-2.84%) |
Apr 12, 2024 | 24.39 | 24.39 | 23.80 | 23.89 | 12,063 | -0.38(-1.57%) |
Apr 11, 2024 | 24.66 | 24.67 | 23.90 | 24.27 | 13,045 | -0.15(-0.61%) |
Apr 10, 2024 | 24.64 | 24.74 | 24.40 | 24.42 | 14,102 | -0.28(-1.12%) |
Apr 09, 2024 | 25.20 | 25.20 | 24.70 | 24.70 | 5,694 | -0.30(-1.19%) |
Apr 08, 2024 | 24.98 | 25.48 | 24.83 | 25.00 | 14,038 | +0.01(+0.04%) |
Apr 05, 2024 | 24.69 | 25.33 | 24.69 | 24.99 | 6,148 | +0.18(+0.72%) |
Apr 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 5,145 | -0.09(-0.36%) |
Apr 03, 2024 | 25.00 | 25.33 | 24.64 | 24.90 | 14,793 | -0.15(-0.59%) |
Apr 02, 2024 | 24.89 | 25.05 | 24.89 | 25.05 | 7,199 | +0.05(+0.20%) |
Apr 01, 2024 | 25.16 | 25.22 | 24.96 | 25.00 | 7,572 | -0.72(-2.81%) |
Mar 28, 2024 | 25.27 | 25.72 | 25.14 | 25.72 | 7,746 | +0.36(+1.41%) |
Mar 27, 2024 | 25.34 | 25.69 | 25.10 | 25.36 | 12,229 | +0.27(+1.07%) |
Mar 26, 2024 | 25.58 | 25.58 | 25.10 | 25.10 | 11,109 | -0.45(-1.75%) |
Mar 25, 2024 | 25.67 | 25.88 | 25.54 | 25.54 | 6,579 | +0.07(+0.27%) |
Mar 22, 2024 | 25.87 | 26.03 | 25.47 | 25.47 | 7,469 | -0.60(-2.32%) |
Mar 21, 2024 | 25.43 | 26.08 | 25.29 | 26.08 | 17,081 | +0.63(+2.49%) |
Mar 20, 2024 | 25.24 | 25.49 | 24.97 | 25.44 | 15,487 | +0.41(+1.62%) |
Mar 19, 2024 | 24.99 | 25.34 | 24.99 | 25.04 | 13,124 | -0.05(-0.20%) |
Mar 18, 2024 | 25.04 | 25.36 | 25.04 | 25.09 | 8,336 | -0.10(-0.39%) |
Mar 15, 2024 | 24.96 | 25.58 | 24.96 | 25.19 | 25,605 | +0.17(+0.67%) |
Mar 14, 2024 | 24.97 | 25.14 | 24.65 | 25.02 | 22,112 | +0.05(+0.20%) |
Mar 13, 2024 | 25.42 | 25.49 | 24.79 | 24.97 | 16,036 | -0.46(-1.79%) |
Mar 12, 2024 | 25.40 | 25.74 | 25.01 | 25.42 | 7,925 | +0.02(+0.08%) |
Mar 11, 2024 | 25.05 | 25.67 | 25.01 | 25.40 | 7,932 | +0.17(+0.67%) |
Mar 08, 2024 | 25.19 | 25.29 | 24.91 | 25.24 | 10,497 | +0.15(+0.59%) |
Mar 07, 2024 | 24.63 | 25.29 | 24.63 | 25.09 | 13,795 | +0.50(+2.02%) |
Mar 06, 2024 | 24.49 | 24.98 | 24.25 | 24.59 | 8,478 | +0.02(+0.08%) |
Mar 05, 2024 | 24.78 | 24.78 | 24.57 | 24.57 | 11,383 | -0.07(-0.28%) |
Mar 04, 2024 | 24.97 | 24.97 | 24.64 | 24.64 | 3,175 | -0.37(-1.47%) |
Mar 01, 2024 | 25.00 | 25.21 | 24.99 | 25.01 | 8,814 | -0.25(-0.98%) |
Feb 29, 2024 | 25.27 | 25.27 | 24.98 | 25.26 | 8,550 | +0.47(+1.88%) |
Feb 28, 2024 | 24.72 | 24.89 | 24.37 | 24.79 | 14,923 | -0.11(-0.44%) |
Feb 27, 2024 | 24.82 | 25.00 | 24.79 | 24.90 | 7,365 | +0.11(+0.44%) |
Feb 26, 2024 | 24.59 | 25.10 | 24.42 | 24.79 | 6,275 | +0.06(+0.24%) |
Feb 23, 2024 | 25.06 | 25.14 | 24.73 | 24.73 | 5,585 | +0.03(+0.12%) |
Feb 22, 2024 | 25.00 | 25.00 | 24.50 | 24.70 | 8,368 | -0.43(-1.70%) |
Feb 21, 2024 | 25.58 | 25.62 | 25.12 | 25.13 | 7,805 | -0.49(-1.90%) |
Feb 20, 2024 | 25.52 | 26.47 | 25.42 | 25.61 | 7,795 | -0.24(-0.92%) |
Feb 16, 2024 | 26.04 | 26.28 | 25.39 | 25.85 | 9,137 | -0.32(-1.21%) |
Feb 15, 2024 | 25.54 | 26.42 | 25.36 | 26.17 | 10,581 | +0.79(+3.13%) |
Feb 14, 2024 | 25.86 | 25.86 | 24.80 | 25.38 | 13,420 | +0.68(+2.77%) |
Feb 13, 2024 | 25.68 | 25.84 | 24.69 | 24.69 | 16,332 | -1.56(-5.93%) |
Feb 12, 2024 | 25.64 | 26.72 | 25.64 | 26.25 | 11,037 | +0.72(+2.84%) |
Feb 09, 2024 | 24.84 | 25.58 | 24.84 | 25.52 | 11,797 | +0.88(+3.55%) |
Feb 08, 2024 | 24.21 | 25.34 | 24.21 | 24.65 | 20,103 | +0.42(+1.75%) |
Feb 07, 2024 | 24.29 | 24.55 | 23.11 | 24.22 | 59,799 | -0.91(-3.60%) |
Feb 06, 2024 | 25.66 | 25.98 | 24.49 | 25.13 | 12,959 | -0.59(-2.30%) |
Feb 05, 2024 | 26.48 | 26.66 | 25.64 | 25.72 | 16,006 | -0.75(-2.83%) |
Feb 02, 2024 | 26.96 | 27.55 | 26.47 | 26.47 | 5,879 | -0.80(-2.92%) |
Feb 01, 2024 | 27.58 | 27.58 | 26.45 | 27.27 | 17,556 | -0.04(-0.14%) |
Jan 31, 2024 | 28.87 | 28.87 | 27.30 | 27.30 | 12,258 | -1.69(-5.84%) |
Jan 30, 2024 | 29.22 | 29.22 | 28.88 | 29.00 | 5,411 | -0.45(-1.54%) |
Jan 29, 2024 | 29.50 | 29.52 | 28.98 | 29.45 | 4,270 | +0.21(+0.71%) |
Jan 26, 2024 | 29.74 | 29.74 | 29.24 | 29.24 | 5,824 | -0.27(-0.90%) |
Jan 25, 2024 | 29.52 | 30.01 | 29.18 | 29.51 | 15,748 | +0.41(+1.42%) |
Jan 24, 2024 | 28.53 | 29.15 | 28.42 | 29.10 | 10,707 | +0.66(+2.32%) |
Jan 23, 2024 | 29.08 | 29.18 | 28.44 | 28.44 | 10,873 | -0.49(-1.70%) |
Jan 22, 2024 | 28.16 | 28.93 | 28.16 | 28.93 | 7,985 | +0.80(+2.83%) |
Jan 19, 2024 | 27.75 | 28.13 | 27.45 | 28.13 | 4,286 | +0.56(+2.03%) |
Jan 18, 2024 | 27.63 | 27.78 | 27.30 | 27.57 | 7,916 | +0.12(+0.43%) |
Jan 17, 2024 | 27.45 | 27.64 | 27.37 | 27.45 | 9,592 | -0.59(-2.11%) |
Jan 16, 2024 | 27.40 | 28.10 | 26.98 | 28.04 | 10,296 | +0.29(+1.03%) |
Jan 12, 2024 | 27.63 | 28.55 | 27.37 | 27.76 | 6,689 | +0.37(+1.37%) |
Jan 11, 2024 | 27.65 | 27.66 | 26.91 | 27.38 | 11,908 | -0.12(-0.43%) |
Jan 10, 2024 | 27.96 | 28.07 | 27.31 | 27.50 | 15,482 | -0.44(-1.58%) |
Jan 09, 2024 | 28.65 | 28.67 | 27.78 | 27.94 | 13,280 | -0.80(-2.77%) |
Jan 08, 2024 | 28.46 | 29.07 | 28.44 | 28.74 | 8,486 | -0.01(-0.03%) |
Jan 05, 2024 | 28.95 | 29.08 | 28.56 | 28.75 | 44,776 | +0.13(+0.45%) |
Jan 04, 2024 | 28.27 | 29.03 | 28.27 | 28.62 | 10,151 | +0.38(+1.36%) |
Jan 03, 2024 | 28.77 | 29.01 | 28.22 | 28.24 | 15,505 | -0.55(-1.91%) |
Jan 02, 2024 | 29.52 | 29.90 | 28.58 | 28.79 | 22,846 | -0.91(-3.05%) |
Dec 29, 2023 | 29.98 | 29.98 | 29.46 | 29.70 | 10,185 | -0.22(-0.72%) |
Dec 28, 2023 | 30.01 | 30.01 | 29.71 | 29.91 | 10,067 | -0.30(-0.98%) |
Dec 27, 2023 | 29.69 | 30.33 | 29.57 | 30.21 | 42,064 | +0.12(+0.39%) |
Dec 26, 2023 | 29.32 | 30.34 | 29.32 | 30.09 | 10,314 | +0.55(+1.87%) |
Dec 22, 2023 | 29.77 | 30.04 | 29.38 | 29.54 | 9,942 | -0.20(-0.66%) |
Dec 21, 2023 | 29.32 | 29.73 | 29.14 | 29.73 | 13,251 | +0.53(+1.82%) |
Dec 20, 2023 | 29.12 | 30.08 | 29.12 | 29.20 | 32,628 | -0.01(-0.05%) |
Dec 19, 2023 | 29.23 | 29.57 | 29.09 | 29.22 | 29,685 | +0.04(+0.15%) |
Dec 18, 2023 | 29.32 | 29.57 | 28.77 | 29.17 | 23,503 | -0.34(-1.17%) |
Dec 15, 2023 | 28.77 | 29.63 | 28.16 | 29.52 | 74,590 | +0.79(+2.74%) |
Dec 14, 2023 | 28.43 | 28.76 | 27.88 | 28.73 | 17,993 | +0.97(+3.51%) |
Dec 13, 2023 | 27.06 | 28.78 | 26.84 | 27.76 | 23,934 | +0.75(+2.77%) |
Dec 12, 2023 | 27.32 | 27.73 | 27.01 | 27.01 | 13,295 | -0.19(-0.69%) |
Dec 11, 2023 | 27.05 | 27.21 | 26.99 | 27.20 | 10,400 | -0.14(-0.50%) |
Dec 08, 2023 | 27.17 | 27.33 | 26.78 | 27.33 | 17,962 | +0.23(+0.83%) |
Dec 07, 2023 | 27.09 | 27.29 | 26.75 | 27.11 | 22,858 | -0.05(-0.18%) |
Dec 06, 2023 | 27.19 | 27.40 | 26.93 | 27.16 | 16,428 | +0.06(+0.22%) |
Dec 05, 2023 | 27.25 | 27.26 | 27.10 | 27.10 | 6,800 | -0.16(-0.58%) |
Dec 04, 2023 | 27.19 | 27.54 | 27.06 | 27.26 | 6,976 | -0.61(-2.19%) |
Dec 01, 2023 | 26.59 | 27.87 | 26.56 | 27.87 | 19,841 | +1.34(+5.04%) |
Nov 30, 2023 | 26.71 | 27.05 | 26.13 | 26.53 | 14,917 | -0.64(-2.35%) |
Nov 29, 2023 | 26.53 | 27.30 | 26.53 | 27.17 | 10,403 | +0.66(+2.49%) |
Nov 28, 2023 | 26.57 | 26.67 | 26.51 | 26.51 | 8,835 | -0.16(-0.59%) |
Nov 27, 2023 | 26.81 | 27.01 | 26.67 | 26.67 | 5,672 | -0.41(-1.53%) |
Nov 24, 2023 | 26.63 | 27.09 | 26.63 | 27.08 | 5,782 | +0.35(+1.33%) |
Nov 22, 2023 | 26.85 | 26.85 | 26.71 | 26.72 | 8,833 | +0.15(+0.56%) |
Nov 21, 2023 | 26.64 | 26.80 | 26.58 | 26.58 | 6,893 | -0.05(-0.18%) |
Nov 20, 2023 | 26.78 | 27.00 | 26.57 | 26.63 | 9,012 | -0.45(-1.67%) |
Nov 17, 2023 | 26.94 | 27.08 | 26.48 | 27.08 | 12,286 | +0.42(+1.59%) |
Nov 16, 2023 | 26.62 | 27.21 | 26.30 | 26.66 | 8,939 | -0.52(-1.92%) |
Nov 15, 2023 | 27.39 | 27.89 | 25.68 | 27.18 | 8,423 | -0.22(-0.79%) |
Nov 14, 2023 | 25.57 | 27.39 | 25.57 | 27.39 | 19,075 | +1.99(+7.82%) |
Nov 13, 2023 | 25.46 | 25.69 | 25.32 | 25.41 | 9,879 | -0.06(-0.23%) |
Nov 10, 2023 | 25.19 | 25.49 | 25.19 | 25.46 | 10,857 | +0.42(+1.69%) |
Nov 09, 2023 | 25.07 | 25.25 | 24.84 | 25.04 | 8,204 | +0.53(+2.17%) |
Nov 08, 2023 | 24.71 | 25.28 | 24.51 | 24.51 | 5,868 | -0.23(-0.95%) |
Nov 07, 2023 | 25.34 | 25.34 | 24.70 | 24.74 | 8,417 | -0.21(-0.82%) |
Nov 06, 2023 | 25.98 | 26.02 | 24.95 | 24.95 | 9,284 | -0.70(-2.74%) |
Nov 03, 2023 | 24.40 | 25.80 | 24.40 | 25.65 | 11,046 | +1.05(+4.29%) |
Nov 02, 2023 | 23.91 | 24.60 | 23.86 | 24.60 | 9,857 | +0.92(+3.87%) |
Nov 01, 2023 | 23.69 | 23.69 | 23.68 | 23.68 | 4,496 | -0.21(-0.86%) |
Oct 31, 2023 | 23.52 | 23.89 | 23.52 | 23.89 | 8,912 | +0.14(+0.58%) |
Oct 30, 2023 | 23.00 | 23.75 | 23.00 | 23.75 | 11,681 | +0.52(+2.23%) |
Oct 27, 2023 | 23.71 | 23.71 | 23.04 | 23.23 | 10,210 | -0.21(-0.92%) |
Oct 26, 2023 | 23.62 | 24.22 | 23.44 | 23.45 | 7,771 | +0.51(+2.21%) |
Oct 25, 2023 | 22.74 | 23.03 | 22.61 | 22.94 | 7,280 | +0.14(+0.60%) |
Oct 24, 2023 | 22.89 | 23.10 | 22.80 | 22.80 | 6,291 | -0.42(-1.81%) |
Oct 23, 2023 | 22.98 | 23.32 | 22.82 | 23.22 | 6,716 | +0.09(+0.38%) |
Oct 20, 2023 | 23.13 | 23.42 | 22.76 | 23.13 | 9,383 | +0.05(+0.21%) |
Oct 19, 2023 | 23.10 | 23.23 | 23.02 | 23.09 | 7,404 | -0.05(-0.21%) |
Oct 18, 2023 | 23.52 | 23.73 | 23.13 | 23.13 | 7,918 | -0.43(-1.82%) |
Oct 17, 2023 | 23.36 | 23.81 | 23.36 | 23.56 | 13,783 | -0.27(-1.15%) |
Oct 16, 2023 | 23.83 | 24.06 | 23.83 | 23.84 | 8,467 | +0.03(+0.14%) |
Oct 13, 2023 | 24.02 | 24.12 | 23.46 | 23.80 | 7,070 | +0.09(+0.39%) |
Oct 12, 2023 | 24.03 | 24.26 | 23.55 | 23.71 | 8,535 | -0.22(-0.94%) |
Oct 11, 2023 | 23.45 | 24.46 | 23.45 | 23.93 | 7,666 | -0.23(-0.97%) |
Oct 10, 2023 | 24.46 | 24.46 | 24.07 | 24.17 | 5,327 | +0.21(+0.86%) |
Oct 09, 2023 | 23.82 | 24.32 | 23.82 | 23.96 | 7,192 | +0.09(+0.37%) |
Oct 06, 2023 | 24.12 | 24.29 | 23.52 | 23.88 | 8,441 | -0.27(-1.13%) |
Oct 05, 2023 | 24.23 | 24.30 | 23.90 | 24.15 | 10,278 | +0.40(+1.69%) |
Oct 04, 2023 | 23.29 | 23.92 | 23.09 | 23.75 | 10,134 | +0.31(+1.33%) |
Oct 03, 2023 | 23.52 | 23.65 | 23.44 | 23.44 | 4,342 | -0.18(-0.74%) |