Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.24 | 24.82 | 23.86 | 24.72 | 8,481,451 | -0.72(-2.83%) |
Jun 06, 2024 | 25.40 | 25.61 | 25.31 | 25.44 | 3,644,427 | -0.02(-0.08%) |
Jun 05, 2024 | 24.88 | 25.48 | 24.88 | 25.46 | 4,761,676 | +0.64(+2.58%) |
Jun 04, 2024 | 24.63 | 25.07 | 24.62 | 24.82 | 4,324,579 | +0.01(+0.04%) |
Jun 03, 2024 | 24.94 | 25.06 | 24.48 | 24.81 | 6,012,767 | -0.02(-0.08%) |
May 31, 2024 | 24.69 | 24.91 | 24.43 | 24.83 | 19,913,064 | +0.25(+1.02%) |
May 30, 2024 | 24.53 | 24.66 | 24.22 | 24.58 | 4,687,157 | +0.08(+0.33%) |
May 29, 2024 | 24.44 | 24.78 | 24.44 | 24.50 | 4,826,358 | -0.31(-1.25%) |
May 28, 2024 | 24.71 | 25.02 | 24.62 | 24.81 | 4,879,275 | -0.08(-0.32%) |
May 24, 2024 | 24.70 | 24.95 | 24.64 | 24.89 | 3,869,388 | +0.22(+0.89%) |
May 23, 2024 | 24.98 | 25.04 | 24.56 | 24.67 | 4,937,101 | -0.33(-1.32%) |
May 22, 2024 | 25.09 | 25.20 | 24.94 | 25.00 | 5,392,033 | -0.05(-0.20%) |
May 21, 2024 | 24.47 | 25.07 | 24.39 | 25.05 | 6,544,831 | +0.58(+2.37%) |
May 20, 2024 | 25.05 | 25.10 | 24.36 | 24.47 | 7,738,104 | -0.56(-2.24%) |
May 17, 2024 | 25.15 | 25.22 | 24.49 | 25.03 | 6,617,338 | -0.25(-1.01%) |
May 16, 2024 | 24.83 | 25.34 | 24.66 | 25.29 | 5,326,952 | +0.36(+1.44%) |
May 15, 2024 | 24.59 | 24.94 | 24.49 | 24.93 | 6,793,588 | +0.51(+2.08%) |
May 14, 2024 | 23.80 | 24.46 | 23.67 | 24.42 | 8,604,573 | +0.54(+2.25%) |
May 13, 2024 | 23.34 | 24.03 | 23.33 | 23.88 | 9,169,414 | +0.54(+2.30%) |
May 10, 2024 | 22.36 | 23.53 | 21.98 | 23.34 | 13,687,688 | +3.10(+15.34%) |
May 09, 2024 | 19.99 | 20.27 | 19.93 | 20.24 | 5,706,023 | +0.32(+1.60%) |
May 08, 2024 | 19.73 | 19.95 | 19.56 | 19.92 | 3,555,375 | +0.06(+0.30%) |
May 07, 2024 | 19.67 | 19.92 | 19.58 | 19.86 | 4,893,237 | +0.26(+1.32%) |
May 06, 2024 | 19.98 | 19.98 | 19.54 | 19.60 | 7,118,084 | -0.33(-1.65%) |
May 03, 2024 | 19.71 | 19.95 | 19.56 | 19.93 | 5,681,394 | +0.35(+1.78%) |
May 02, 2024 | 19.90 | 19.98 | 19.48 | 19.58 | 6,451,996 | -0.27(-1.35%) |
May 01, 2024 | 20.10 | 20.38 | 19.81 | 19.85 | 5,435,875 | -0.19(-0.94%) |
Apr 30, 2024 | 20.55 | 20.74 | 20.03 | 20.04 | 5,524,406 | -0.62(-2.99%) |
Apr 29, 2024 | 20.54 | 20.90 | 20.51 | 20.66 | 2,319,968 | +0.13(+0.63%) |
Apr 26, 2024 | 20.52 | 20.77 | 20.43 | 20.53 | 2,548,701 | +0.08(+0.39%) |
Apr 25, 2024 | 20.51 | 20.57 | 20.29 | 20.45 | 2,177,080 | -0.28(-1.34%) |
Apr 24, 2024 | 20.60 | 20.76 | 20.41 | 20.73 | 2,383,643 | +0.15(+0.73%) |
Apr 23, 2024 | 20.48 | 20.81 | 20.47 | 20.58 | 3,230,095 | +0.19(+0.93%) |
Apr 22, 2024 | 20.63 | 20.64 | 20.13 | 20.39 | 3,178,992 | -0.01(-0.05%) |
Apr 19, 2024 | 20.42 | 20.58 | 20.31 | 20.40 | 2,646,719 | +0.12(+0.59%) |
Apr 18, 2024 | 20.35 | 20.44 | 20.19 | 20.28 | 2,520,710 | +0.01(+0.05%) |
Apr 17, 2024 | 20.36 | 20.62 | 20.25 | 20.27 | 2,533,233 | -0.07(-0.34%) |
Apr 16, 2024 | 20.52 | 20.59 | 20.30 | 20.34 | 2,606,555 | -0.16(-0.78%) |
Apr 15, 2024 | 20.99 | 21.14 | 20.35 | 20.50 | 3,406,695 | -0.33(-1.58%) |
Apr 12, 2024 | 20.71 | 21.05 | 20.64 | 20.83 | 3,715,331 | -0.06(-0.29%) |
Apr 11, 2024 | 21.78 | 21.86 | 20.80 | 20.89 | 5,964,245 | -1.34(-6.04%) |
Apr 10, 2024 | 22.12 | 22.51 | 22.12 | 22.23 | 4,388,339 | -0.32(-1.41%) |
Apr 09, 2024 | 22.29 | 22.58 | 22.15 | 22.55 | 2,434,654 | +0.39(+1.75%) |
Apr 08, 2024 | 22.10 | 22.39 | 22.06 | 22.16 | 2,532,623 | +0.12(+0.54%) |
Apr 05, 2024 | 21.86 | 22.12 | 21.76 | 22.04 | 2,984,835 | +0.12(+0.54%) |
Apr 04, 2024 | 22.13 | 22.52 | 21.90 | 21.92 | 2,908,112 | -0.03(-0.14%) |
Apr 03, 2024 | 21.90 | 22.10 | 21.80 | 21.95 | 2,493,485 | +0.00(+0.00%) |
Apr 02, 2024 | 22.03 | 22.23 | 21.75 | 21.95 | 2,593,296 | -0.25(-1.12%) |
Apr 01, 2024 | 22.23 | 22.29 | 21.84 | 22.20 | 2,565,981 | -0.09(-0.40%) |
Mar 28, 2024 | 22.09 | 22.32 | 22.28 | 22.29 | 3,068,229 | +0.30(+1.36%) |
Mar 27, 2024 | 21.93 | 22.04 | 21.60 | 21.99 | 2,528,887 | +0.20(+0.91%) |
Mar 26, 2024 | 21.62 | 21.93 | 21.62 | 21.79 | 3,345,322 | +0.15(+0.69%) |
Mar 25, 2024 | 22.02 | 22.05 | 21.62 | 21.64 | 4,303,703 | -0.35(-1.58%) |
Mar 22, 2024 | 22.08 | 22.08 | 21.80 | 21.99 | 2,516,620 | -0.04(-0.18%) |
Mar 21, 2024 | 21.66 | 22.11 | 21.57 | 22.03 | 3,633,202 | +0.55(+2.55%) |
Mar 20, 2024 | 21.31 | 21.49 | 21.11 | 21.48 | 3,137,927 | +0.18(+0.84%) |
Mar 19, 2024 | 20.96 | 21.33 | 20.87 | 21.30 | 2,910,495 | +0.20(+0.94%) |
Mar 18, 2024 | 21.15 | 21.30 | 20.95 | 21.11 | 4,005,688 | -0.05(-0.23%) |
Mar 15, 2024 | 21.27 | 21.62 | 21.14 | 21.16 | 9,155,987 | -0.32(-1.48%) |
Mar 14, 2024 | 21.93 | 22.10 | 21.30 | 21.47 | 3,454,508 | -0.53(-2.40%) |
Mar 13, 2024 | 22.02 | 22.19 | 21.88 | 22.00 | 2,480,280 | -0.05(-0.23%) |
Mar 12, 2024 | 21.79 | 22.19 | 21.79 | 22.05 | 2,408,331 | +0.28(+1.28%) |
Mar 11, 2024 | 21.96 | 22.23 | 21.77 | 21.77 | 3,345,260 | -0.19(-0.86%) |
Mar 08, 2024 | 21.84 | 22.13 | 21.82 | 21.96 | 3,430,371 | +0.18(+0.82%) |
Mar 07, 2024 | 21.56 | 21.81 | 21.32 | 21.78 | 3,502,253 | +0.42(+1.96%) |
Mar 06, 2024 | 21.32 | 21.48 | 21.18 | 21.36 | 3,859,800 | +0.29(+1.37%) |
Mar 05, 2024 | 21.47 | 21.56 | 20.96 | 21.08 | 4,553,350 | -0.52(-2.40%) |
Mar 04, 2024 | 21.80 | 21.82 | 21.50 | 21.59 | 2,910,172 | -0.13(-0.60%) |
Mar 01, 2024 | 21.27 | 21.75 | 21.20 | 21.72 | 2,139,818 | +0.34(+1.58%) |
Feb 29, 2024 | 21.39 | 21.53 | 21.23 | 21.38 | 7,602,134 | +0.09(+0.42%) |
Feb 28, 2024 | 21.25 | 21.47 | 21.21 | 21.29 | 2,216,159 | -0.02(-0.09%) |
Feb 27, 2024 | 21.46 | 21.57 | 21.25 | 21.31 | 2,469,725 | -0.08(-0.37%) |
Feb 26, 2024 | 22.03 | 22.06 | 21.37 | 21.39 | 3,812,323 | -0.64(-2.89%) |
Feb 23, 2024 | 21.75 | 22.20 | 21.70 | 22.03 | 3,531,592 | +0.39(+1.79%) |
Feb 22, 2024 | 21.59 | 21.89 | 21.59 | 21.64 | 5,437,691 | +0.20(+0.93%) |
Feb 21, 2024 | 21.22 | 21.49 | 20.90 | 21.44 | 5,784,014 | -0.15(-0.69%) |
Feb 20, 2024 | 21.17 | 21.82 | 21.05 | 21.59 | 5,661,257 | +0.34(+1.59%) |
Feb 16, 2024 | 21.22 | 21.46 | 21.02 | 21.25 | 5,341,091 | -0.03(-0.14%) |
Feb 15, 2024 | 21.23 | 21.67 | 21.18 | 21.28 | 4,989,642 | +0.19(+0.92%) |
Feb 14, 2024 | 21.25 | 21.32 | 20.99 | 21.09 | 6,456,632 | -0.04(-0.19%) |
Feb 13, 2024 | 21.13 | 21.34 | 20.80 | 21.13 | 8,467,610 | -0.53(-2.47%) |
Feb 12, 2024 | 21.13 | 21.77 | 21.08 | 21.66 | 6,499,359 | +0.54(+2.58%) |
Feb 09, 2024 | 20.78 | 21.16 | 20.70 | 21.12 | 6,193,304 | +0.47(+2.30%) |
Feb 08, 2024 | 20.69 | 20.73 | 20.39 | 20.65 | 5,587,584 | -0.04(-0.19%) |
Feb 07, 2024 | 20.61 | 20.84 | 20.40 | 20.69 | 6,591,878 | +0.32(+1.55%) |
Feb 06, 2024 | 20.82 | 20.89 | 20.28 | 20.37 | 6,745,525 | -0.49(-2.35%) |
Feb 05, 2024 | 21.00 | 21.29 | 20.57 | 20.86 | 10,855,318 | -0.14(-0.68%) |
Feb 02, 2024 | 22.14 | 22.23 | 18.87 | 21.00 | 24,888,258 | -2.66(-11.25%) |
Feb 01, 2024 | 23.29 | 23.79 | 23.10 | 23.66 | 4,448,470 | +0.44(+1.87%) |
Jan 31, 2024 | 23.77 | 23.84 | 23.17 | 23.23 | 4,030,769 | -0.48(-2.04%) |
Jan 30, 2024 | 23.96 | 24.11 | 23.54 | 23.71 | 5,308,506 | -0.21(-0.87%) |
Jan 29, 2024 | 23.74 | 23.96 | 23.57 | 23.92 | 4,310,786 | +0.41(+1.72%) |
Jan 26, 2024 | 23.60 | 23.67 | 23.30 | 23.51 | 2,914,598 | -0.07(-0.29%) |
Jan 25, 2024 | 23.46 | 23.74 | 23.39 | 23.58 | 3,331,722 | +0.34(+1.45%) |
Jan 24, 2024 | 23.54 | 23.54 | 23.17 | 23.25 | 1,973,658 | -0.07(-0.30%) |
Jan 23, 2024 | 23.39 | 23.54 | 23.28 | 23.32 | 2,823,203 | +0.01(+0.04%) |
Jan 22, 2024 | 23.36 | 23.54 | 23.25 | 23.31 | 2,770,210 | +0.08(+0.34%) |
Jan 19, 2024 | 22.83 | 23.25 | 22.60 | 23.23 | 3,729,379 | +0.50(+2.22%) |
Jan 18, 2024 | 22.61 | 22.75 | 22.48 | 22.72 | 2,577,769 | +0.15(+0.66%) |
Jan 17, 2024 | 22.73 | 22.84 | 22.35 | 22.57 | 3,802,814 | -0.33(-1.43%) |
Jan 16, 2024 | 22.64 | 22.90 | 22.32 | 22.90 | 3,636,397 | +0.06(+0.26%) |
Jan 12, 2024 | 22.94 | 23.25 | 22.80 | 22.84 | 3,715,546 | +0.06(+0.26%) |
Jan 11, 2024 | 22.70 | 22.87 | 22.43 | 22.78 | 3,714,455 | +0.21(+0.92%) |
Jan 10, 2024 | 22.33 | 22.61 | 22.33 | 22.57 | 2,100,224 | +0.26(+1.15%) |
Jan 09, 2024 | 22.33 | 22.56 | 22.31 | 22.32 | 2,519,052 | -0.23(-1.01%) |
Jan 08, 2024 | 22.17 | 22.55 | 22.03 | 22.54 | 2,515,697 | +0.39(+1.74%) |
Jan 05, 2024 | 22.00 | 22.29 | 22.00 | 22.16 | 4,962,003 | +0.07(+0.31%) |
Jan 04, 2024 | 22.21 | 22.36 | 22.05 | 22.09 | 2,673,641 | -0.13(-0.58%) |
Jan 03, 2024 | 22.44 | 22.57 | 22.19 | 22.22 | 2,768,570 | -0.33(-1.45%) |
Jan 02, 2024 | 22.49 | 22.67 | 22.20 | 22.54 | 3,398,381 | -0.03(-0.13%) |
Dec 29, 2023 | 22.71 | 22.73 | 22.47 | 22.57 | 2,155,949 | -0.16(-0.70%) |
Dec 28, 2023 | 22.75 | 22.82 | 22.64 | 22.73 | 1,516,330 | -0.02(-0.09%) |
Dec 27, 2023 | 22.97 | 22.97 | 22.70 | 22.75 | 1,680,313 | -0.22(-0.95%) |
Dec 26, 2023 | 22.82 | 23.07 | 22.76 | 22.97 | 1,393,084 | +0.08(+0.35%) |
Dec 22, 2023 | 23.05 | 23.13 | 22.64 | 22.89 | 2,023,616 | -0.04(-0.17%) |
Dec 21, 2023 | 22.71 | 22.98 | 22.60 | 22.93 | 2,751,798 | +0.39(+1.71%) |
Dec 20, 2023 | 22.94 | 23.03 | 22.52 | 22.54 | 2,703,420 | -0.49(-2.15%) |
Dec 19, 2023 | 22.97 | 23.07 | 22.67 | 23.04 | 2,317,195 | +0.11(+0.47%) |
Dec 18, 2023 | 22.90 | 23.13 | 22.78 | 22.93 | 3,121,633 | +0.00(+0.00%) |
Dec 15, 2023 | 22.73 | 23.08 | 22.65 | 22.93 | 9,728,741 | +0.23(+1.00%) |
Dec 14, 2023 | 22.49 | 22.72 | 22.26 | 22.70 | 4,168,507 | +0.43(+1.91%) |
Dec 13, 2023 | 22.10 | 22.46 | 21.85 | 22.28 | 3,234,904 | +0.16(+0.72%) |
Dec 12, 2023 | 22.02 | 22.23 | 21.90 | 22.12 | 2,612,546 | +0.14(+0.63%) |
Dec 11, 2023 | 21.93 | 22.13 | 21.77 | 21.98 | 2,647,065 | +0.07(+0.32%) |
Dec 08, 2023 | 21.92 | 22.02 | 21.73 | 21.91 | 3,026,617 | -0.12(-0.54%) |
Dec 07, 2023 | 21.97 | 22.16 | 21.84 | 22.03 | 2,777,643 | +0.14(+0.63%) |
Dec 06, 2023 | 22.17 | 22.24 | 21.87 | 21.89 | 3,232,935 | -0.12(-0.54%) |
Dec 05, 2023 | 22.06 | 22.10 | 21.87 | 22.01 | 3,116,461 | -0.23(-1.02%) |
Dec 04, 2023 | 21.99 | 22.51 | 21.94 | 22.24 | 4,246,812 | +0.14(+0.63%) |
Dec 01, 2023 | 21.86 | 22.13 | 21.57 | 22.10 | 3,915,063 | +0.26(+1.18%) |
Nov 30, 2023 | 21.67 | 22.15 | 21.63 | 21.84 | 17,429,840 | +0.31(+1.42%) |
Nov 29, 2023 | 21.32 | 21.63 | 21.23 | 21.54 | 4,803,089 | +0.44(+2.06%) |
Nov 28, 2023 | 21.07 | 21.32 | 20.93 | 21.10 | 6,063,059 | +0.00(+0.00%) |
Nov 27, 2023 | 21.04 | 21.34 | 20.97 | 21.10 | 5,658,572 | +0.06(+0.28%) |
Nov 24, 2023 | 20.97 | 21.09 | 20.70 | 21.04 | 1,861,240 | +0.08(+0.38%) |
Nov 22, 2023 | 20.93 | 21.11 | 20.81 | 20.96 | 3,799,331 | +0.12(+0.57%) |
Nov 21, 2023 | 21.16 | 21.53 | 20.72 | 20.84 | 7,032,688 | +0.28(+1.35%) |
Nov 20, 2023 | 20.36 | 20.78 | 20.20 | 20.57 | 6,391,630 | +0.13(+0.63%) |
Nov 17, 2023 | 20.25 | 20.46 | 20.07 | 20.44 | 5,849,937 | +0.38(+1.90%) |
Nov 16, 2023 | 19.48 | 20.08 | 19.40 | 20.06 | 6,167,571 | +0.63(+3.24%) |
Nov 15, 2023 | 19.32 | 19.61 | 19.28 | 19.43 | 3,861,093 | +0.12(+0.61%) |
Nov 14, 2023 | 19.01 | 19.33 | 18.90 | 19.31 | 3,820,278 | +0.73(+3.92%) |
Nov 13, 2023 | 18.88 | 18.92 | 18.47 | 18.58 | 3,467,518 | -0.37(-1.97%) |
Nov 10, 2023 | 18.83 | 19.02 | 18.44 | 18.96 | 6,186,437 | +0.28(+1.47%) |
Nov 09, 2023 | 19.03 | 19.03 | 18.61 | 18.68 | 4,722,988 | -0.31(-1.66%) |
Nov 08, 2023 | 18.63 | 19.21 | 18.53 | 19.00 | 8,336,436 | +0.38(+2.06%) |
Nov 07, 2023 | 18.11 | 18.89 | 17.78 | 18.61 | 8,484,720 | +1.46(+8.48%) |
Nov 06, 2023 | 17.31 | 17.45 | 16.83 | 17.16 | 8,727,863 | -0.18(-1.02%) |
Nov 03, 2023 | 17.05 | 17.45 | 17.04 | 17.33 | 5,024,974 | +0.45(+2.68%) |
Nov 02, 2023 | 16.44 | 16.92 | 16.40 | 16.88 | 4,384,932 | +0.53(+3.25%) |
Nov 01, 2023 | 16.42 | 16.51 | 16.23 | 16.35 | 3,153,750 | -0.03(-0.18%) |
Oct 31, 2023 | 16.45 | 16.58 | 16.31 | 16.38 | 3,566,028 | +0.01(+0.06%) |
Oct 30, 2023 | 16.25 | 16.42 | 16.16 | 16.37 | 3,766,326 | +0.14(+0.85%) |
Oct 27, 2023 | 16.45 | 16.53 | 16.10 | 16.23 | 2,218,521 | -0.15(-0.90%) |
Oct 26, 2023 | 16.28 | 16.48 | 16.20 | 16.38 | 2,877,912 | +0.16(+0.97%) |
Oct 25, 2023 | 16.70 | 16.71 | 16.13 | 16.22 | 4,134,540 | -0.56(-3.34%) |
Oct 24, 2023 | 16.72 | 16.94 | 16.57 | 16.78 | 2,972,783 | +0.19(+1.13%) |
Oct 23, 2023 | 16.72 | 16.86 | 16.43 | 16.60 | 3,330,497 | -0.28(-1.63%) |
Oct 20, 2023 | 17.15 | 17.15 | 16.82 | 16.87 | 3,202,952 | -0.23(-1.32%) |
Oct 19, 2023 | 17.29 | 17.51 | 17.08 | 17.10 | 2,902,364 | -0.21(-1.19%) |
Oct 18, 2023 | 17.25 | 17.45 | 17.16 | 17.30 | 2,514,467 | -0.10(-0.56%) |
Oct 17, 2023 | 17.09 | 17.41 | 17.02 | 17.40 | 2,802,420 | +0.20(+1.14%) |
Oct 16, 2023 | 16.95 | 17.28 | 16.95 | 17.21 | 3,410,506 | +0.37(+2.22%) |
Oct 13, 2023 | 17.02 | 17.08 | 16.75 | 16.83 | 2,921,482 | -0.18(-1.04%) |
Oct 12, 2023 | 17.37 | 17.41 | 16.91 | 17.01 | 2,294,536 | -0.42(-2.43%) |
Oct 11, 2023 | 17.39 | 17.54 | 17.30 | 17.43 | 2,885,175 | +0.04(+0.23%) |
Oct 10, 2023 | 17.04 | 17.56 | 17.04 | 17.39 | 2,665,443 | +0.36(+2.14%) |
Oct 09, 2023 | 16.92 | 17.09 | 16.83 | 17.03 | 1,868,562 | -0.03(-0.17%) |
Oct 06, 2023 | 16.57 | 17.24 | 16.57 | 17.06 | 3,443,882 | +0.35(+2.12%) |
Oct 05, 2023 | 16.86 | 16.92 | 16.57 | 16.70 | 3,170,029 | -0.15(-0.88%) |
Oct 04, 2023 | 17.12 | 17.15 | 16.74 | 16.85 | 3,468,020 | -0.22(-1.27%) |
Oct 03, 2023 | 17.16 | 17.26 | 16.95 | 17.07 | 3,599,695 | -0.17(-0.97%) |