Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.21 | 26.55 | 26.17 | 26.43 | 1,449,905 | +0.19(+0.72%) |
May 17, 2024 | 26.45 | 26.49 | 26.10 | 26.24 | 960,781 | -0.16(-0.61%) |
May 16, 2024 | 26.70 | 26.82 | 26.30 | 26.40 | 694,117 | -0.27(-1.01%) |
May 15, 2024 | 27.28 | 27.30 | 26.66 | 26.67 | 790,227 | -0.46(-1.70%) |
May 14, 2024 | 27.06 | 27.41 | 26.79 | 27.13 | 851,371 | +0.39(+1.46%) |
May 13, 2024 | 26.64 | 27.39 | 26.52 | 26.74 | 768,165 | +0.34(+1.29%) |
May 10, 2024 | 27.06 | 27.16 | 26.25 | 26.40 | 748,338 | -0.48(-1.79%) |
May 09, 2024 | 26.72 | 26.97 | 26.37 | 26.88 | 2,192,361 | +0.31(+1.17%) |
May 08, 2024 | 26.41 | 26.70 | 26.23 | 26.57 | 874,856 | -0.13(-0.49%) |
May 07, 2024 | 27.25 | 27.39 | 26.69 | 26.70 | 727,289 | -0.48(-1.77%) |
May 06, 2024 | 26.95 | 27.23 | 26.95 | 27.18 | 714,019 | +0.47(+1.76%) |
May 03, 2024 | 27.00 | 27.16 | 26.50 | 26.71 | 963,795 | +0.44(+1.67%) |
May 02, 2024 | 26.42 | 26.60 | 26.10 | 26.27 | 671,744 | +0.30(+1.16%) |
May 01, 2024 | 26.63 | 26.86 | 25.97 | 25.97 | 867,671 | -0.81(-3.02%) |
Apr 30, 2024 | 26.51 | 27.22 | 26.41 | 26.78 | 1,771,837 | -0.02(-0.07%) |
Apr 29, 2024 | 26.43 | 26.84 | 26.34 | 26.80 | 795,721 | +0.57(+2.17%) |
Apr 26, 2024 | 25.68 | 26.37 | 25.68 | 26.23 | 859,178 | +0.55(+2.14%) |
Apr 25, 2024 | 25.58 | 25.81 | 25.45 | 25.68 | 546,969 | -0.26(-1.00%) |
Apr 24, 2024 | 26.54 | 26.55 | 25.92 | 25.94 | 851,607 | -0.53(-2.00%) |
Apr 23, 2024 | 25.84 | 26.51 | 25.82 | 26.47 | 1,129,523 | +0.71(+2.76%) |
Apr 22, 2024 | 25.80 | 26.00 | 25.49 | 25.76 | 2,460,449 | +0.07(+0.27%) |
Apr 19, 2024 | 25.38 | 25.77 | 25.37 | 25.69 | 890,531 | +0.13(+0.51%) |
Apr 18, 2024 | 25.48 | 25.89 | 25.33 | 25.56 | 953,646 | +0.05(+0.20%) |
Apr 17, 2024 | 25.51 | 25.85 | 25.27 | 25.51 | 1,857,751 | +0.22(+0.87%) |
Apr 16, 2024 | 24.99 | 25.42 | 24.45 | 25.29 | 3,943,804 | +0.29(+1.16%) |
Apr 15, 2024 | 25.23 | 25.31 | 24.82 | 25.00 | 2,247,739 | -0.04(-0.14%) |
Apr 12, 2024 | 25.44 | 25.72 | 24.74 | 25.04 | 2,263,025 | -0.45(-1.78%) |
Apr 11, 2024 | 26.13 | 26.17 | 25.30 | 25.49 | 2,159,674 | -0.46(-1.78%) |
Apr 10, 2024 | 26.09 | 26.52 | 25.83 | 25.95 | 1,724,588 | -0.97(-3.61%) |
Apr 09, 2024 | 27.63 | 27.93 | 26.56 | 26.92 | 2,279,024 | -0.67(-2.43%) |
Apr 08, 2024 | 27.97 | 28.11 | 27.55 | 27.60 | 1,067,865 | +0.02(+0.07%) |
Apr 05, 2024 | 27.99 | 28.17 | 27.22 | 27.58 | 1,462,794 | -0.54(-1.90%) |
Apr 04, 2024 | 29.00 | 29.11 | 27.87 | 28.11 | 1,878,492 | -0.39(-1.37%) |
Apr 03, 2024 | 28.75 | 29.07 | 28.26 | 28.50 | 1,471,122 | +0.24(+0.83%) |
Apr 02, 2024 | 29.11 | 29.48 | 28.25 | 28.27 | 2,176,587 | -2.04(-6.74%) |
Apr 01, 2024 | 29.88 | 30.40 | 29.45 | 30.31 | 2,920,110 | +1.75(+6.13%) |
Mar 28, 2024 | 28.35 | 29.51 | 28.22 | 28.56 | 1,822,492 | +0.25(+0.87%) |
Mar 27, 2024 | 27.79 | 28.37 | 27.76 | 28.31 | 1,358,312 | +0.74(+2.70%) |
Mar 26, 2024 | 26.92 | 27.64 | 26.70 | 27.57 | 2,341,371 | +0.67(+2.50%) |
Mar 25, 2024 | 27.49 | 27.76 | 26.85 | 26.90 | 2,103,606 | -0.86(-3.11%) |
Mar 22, 2024 | 28.26 | 28.46 | 27.31 | 27.76 | 2,611,959 | -0.66(-2.33%) |
Mar 21, 2024 | 28.13 | 29.24 | 27.73 | 28.42 | 7,782,469 | +4.87(+20.69%) |
Mar 20, 2024 | 22.64 | 23.82 | 22.64 | 23.55 | 1,893,050 | +0.72(+3.14%) |
Mar 19, 2024 | 22.58 | 23.02 | 22.50 | 22.83 | 1,808,698 | +0.12(+0.52%) |
Mar 18, 2024 | 22.74 | 22.87 | 22.30 | 22.71 | 1,063,874 | -0.04(-0.16%) |
Mar 15, 2024 | 22.93 | 23.24 | 22.65 | 22.75 | 1,208,174 | -0.27(-1.18%) |
Mar 14, 2024 | 23.19 | 23.32 | 22.96 | 23.02 | 1,095,032 | -0.25(-1.09%) |
Mar 13, 2024 | 22.89 | 23.28 | 22.89 | 23.28 | 931,314 | +0.26(+1.14%) |
Mar 12, 2024 | 23.15 | 23.32 | 22.86 | 23.01 | 1,584,769 | -0.07(-0.31%) |
Mar 11, 2024 | 23.19 | 23.24 | 22.93 | 23.09 | 1,852,076 | -0.20(-0.86%) |
Mar 08, 2024 | 23.67 | 23.73 | 23.09 | 23.28 | 629,070 | -0.14(-0.58%) |
Mar 07, 2024 | 23.73 | 23.77 | 23.38 | 23.42 | 705,075 | -0.06(-0.27%) |
Mar 06, 2024 | 23.60 | 23.60 | 23.11 | 23.48 | 521,409 | -0.01(-0.04%) |
Mar 05, 2024 | 23.05 | 23.61 | 22.98 | 23.49 | 616,215 | +0.28(+1.21%) |
Mar 04, 2024 | 23.14 | 23.55 | 23.14 | 23.21 | 849,057 | +0.22(+0.95%) |
Mar 01, 2024 | 23.07 | 23.30 | 22.79 | 22.99 | 696,815 | -0.04(-0.16%) |
Feb 29, 2024 | 22.92 | 23.07 | 22.68 | 23.03 | 659,053 | +0.34(+1.48%) |
Feb 28, 2024 | 22.99 | 23.09 | 22.70 | 22.70 | 718,897 | -0.65(-2.80%) |
Feb 27, 2024 | 23.19 | 23.71 | 23.19 | 23.35 | 1,064,670 | +0.38(+1.66%) |
Feb 26, 2024 | 22.59 | 23.11 | 22.50 | 22.97 | 1,245,819 | +0.36(+1.61%) |
Feb 23, 2024 | 22.52 | 22.98 | 22.45 | 22.60 | 1,315,760 | +0.03(+0.12%) |
Feb 22, 2024 | 22.56 | 22.83 | 22.27 | 22.58 | 1,182,049 | +0.19(+0.85%) |
Feb 21, 2024 | 22.45 | 22.80 | 21.90 | 22.39 | 1,163,863 | +0.62(+2.83%) |
Feb 20, 2024 | 22.45 | 22.56 | 21.57 | 21.77 | 1,633,327 | -0.93(-4.08%) |
Feb 16, 2024 | 21.77 | 22.81 | 21.62 | 22.70 | 1,823,331 | +0.84(+3.86%) |
Feb 15, 2024 | 21.36 | 21.97 | 21.32 | 21.85 | 869,309 | +0.66(+3.13%) |
Feb 14, 2024 | 21.42 | 21.42 | 21.01 | 21.19 | 461,490 | +0.11(+0.52%) |
Feb 13, 2024 | 20.91 | 21.15 | 20.54 | 21.08 | 808,793 | -0.45(-2.11%) |
Feb 12, 2024 | 21.20 | 21.72 | 21.20 | 21.53 | 778,012 | +0.34(+1.58%) |
Feb 09, 2024 | 20.83 | 21.20 | 20.77 | 21.20 | 450,338 | +0.30(+1.43%) |
Feb 08, 2024 | 20.77 | 21.09 | 20.59 | 20.90 | 526,337 | +0.29(+1.41%) |
Feb 07, 2024 | 20.48 | 20.69 | 20.27 | 20.61 | 879,802 | +0.01(+0.04%) |
Feb 06, 2024 | 20.53 | 20.85 | 20.35 | 20.60 | 628,546 | +0.08(+0.40%) |
Feb 05, 2024 | 20.44 | 20.62 | 20.36 | 20.52 | 476,126 | -0.23(-1.09%) |
Feb 02, 2024 | 20.63 | 20.99 | 20.48 | 20.74 | 434,246 | -0.25(-1.17%) |
Feb 01, 2024 | 20.43 | 21.06 | 20.25 | 20.99 | 1,406,911 | +0.72(+3.54%) |
Jan 31, 2024 | 21.09 | 21.18 | 20.25 | 20.27 | 1,240,722 | -0.93(-4.37%) |
Jan 30, 2024 | 20.89 | 21.32 | 20.89 | 21.20 | 621,566 | +0.17(+0.82%) |
Jan 29, 2024 | 21.00 | 21.06 | 20.58 | 21.03 | 685,189 | +0.08(+0.39%) |
Jan 26, 2024 | 20.79 | 20.95 | 20.64 | 20.94 | 547,163 | +0.31(+1.50%) |
Jan 25, 2024 | 20.74 | 20.85 | 20.56 | 20.64 | 639,465 | +0.17(+0.84%) |
Jan 24, 2024 | 20.83 | 20.84 | 20.45 | 20.46 | 679,777 | -0.11(-0.53%) |
Jan 23, 2024 | 21.13 | 21.23 | 20.55 | 20.57 | 1,083,414 | -0.25(-1.22%) |
Jan 22, 2024 | 20.58 | 20.97 | 20.58 | 20.83 | 564,390 | +0.35(+1.73%) |
Jan 19, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 660,666 | +0.18(+0.89%) |
Jan 18, 2024 | 20.43 | 20.44 | 20.07 | 20.29 | 1,311,913 | -0.02(-0.09%) |
Jan 17, 2024 | 20.43 | 20.64 | 20.25 | 20.31 | 1,006,607 | -0.32(-1.54%) |
Jan 16, 2024 | 20.44 | 20.64 | 20.28 | 20.63 | 618,045 | -0.05(-0.22%) |
Jan 12, 2024 | 21.13 | 21.13 | 20.50 | 20.67 | 527,966 | -0.10(-0.48%) |
Jan 11, 2024 | 20.52 | 20.86 | 20.33 | 20.77 | 678,703 | +0.13(+0.62%) |
Jan 10, 2024 | 20.71 | 20.96 | 20.61 | 20.64 | 612,891 | -0.03(-0.13%) |
Jan 09, 2024 | 20.73 | 20.79 | 20.42 | 20.67 | 948,773 | -0.45(-2.15%) |
Jan 08, 2024 | 20.92 | 21.46 | 20.79 | 21.13 | 1,626,905 | +0.21(+1.00%) |
Jan 05, 2024 | 20.62 | 20.99 | 20.62 | 20.92 | 890,798 | +0.31(+1.50%) |
Jan 04, 2024 | 20.43 | 20.77 | 19.95 | 20.61 | 1,349,399 | -0.48(-2.28%) |
Jan 03, 2024 | 21.32 | 21.48 | 21.03 | 21.09 | 886,251 | -0.61(-2.80%) |
Jan 02, 2024 | 20.86 | 21.71 | 20.69 | 21.70 | 903,881 | +0.77(+3.69%) |
Dec 29, 2023 | 21.24 | 21.36 | 20.91 | 20.93 | 655,697 | -0.31(-1.45%) |
Dec 28, 2023 | 21.38 | 21.52 | 21.21 | 21.23 | 580,433 | -0.23(-1.06%) |
Dec 27, 2023 | 21.44 | 21.66 | 21.22 | 21.46 | 840,785 | -0.28(-1.29%) |
Dec 26, 2023 | 22.08 | 22.17 | 21.73 | 21.74 | 830,794 | -0.20(-0.91%) |
Dec 22, 2023 | 21.20 | 22.02 | 21.15 | 21.94 | 890,819 | +0.49(+2.28%) |
Dec 21, 2023 | 21.94 | 21.95 | 21.15 | 21.45 | 1,517,903 | -0.26(-1.21%) |
Dec 20, 2023 | 21.67 | 22.32 | 21.67 | 21.72 | 1,142,702 | -0.03(-0.13%) |
Dec 19, 2023 | 21.33 | 21.83 | 21.28 | 21.74 | 820,874 | +0.49(+2.31%) |
Dec 18, 2023 | 21.31 | 21.39 | 21.07 | 21.25 | 684,033 | +0.12(+0.56%) |
Dec 15, 2023 | 21.62 | 21.62 | 21.03 | 21.13 | 2,500,635 | -0.33(-1.52%) |
Dec 14, 2023 | 21.03 | 21.48 | 20.71 | 21.46 | 2,578,152 | +0.93(+4.55%) |
Dec 13, 2023 | 20.21 | 20.54 | 19.81 | 20.53 | 914,858 | +0.33(+1.62%) |
Dec 12, 2023 | 20.30 | 20.35 | 20.06 | 20.20 | 585,115 | -0.17(-0.85%) |
Dec 11, 2023 | 20.17 | 20.52 | 20.13 | 20.37 | 784,952 | +0.34(+1.72%) |
Dec 08, 2023 | 19.89 | 20.09 | 19.79 | 20.03 | 1,037,723 | +0.07(+0.36%) |
Dec 07, 2023 | 19.89 | 20.12 | 19.82 | 19.95 | 752,143 | +0.16(+0.83%) |
Dec 06, 2023 | 19.64 | 19.95 | 19.58 | 19.79 | 2,244,496 | +0.13(+0.65%) |
Dec 05, 2023 | 19.98 | 20.12 | 19.64 | 19.66 | 710,196 | -0.41(-2.03%) |
Dec 04, 2023 | 20.34 | 20.74 | 20.02 | 20.07 | 1,243,686 | -0.36(-1.75%) |
Dec 01, 2023 | 19.68 | 20.54 | 19.57 | 20.43 | 1,398,437 | +0.72(+3.63%) |
Nov 30, 2023 | 19.70 | 19.85 | 19.29 | 19.71 | 1,002,052 | +0.02(+0.09%) |
Nov 29, 2023 | 19.74 | 20.06 | 19.62 | 19.70 | 928,032 | +0.30(+1.57%) |
Nov 28, 2023 | 19.28 | 19.54 | 18.95 | 19.39 | 953,290 | +0.04(+0.18%) |
Nov 27, 2023 | 19.05 | 19.39 | 18.60 | 19.36 | 1,236,905 | +0.30(+1.55%) |
Nov 24, 2023 | 18.81 | 19.28 | 18.72 | 19.06 | 696,094 | +0.43(+2.31%) |
Nov 22, 2023 | 18.77 | 19.61 | 18.29 | 18.63 | 5,525,816 | -2.61(-12.27%) |
Nov 21, 2023 | 21.40 | 21.68 | 21.19 | 21.24 | 1,783,809 | -0.38(-1.74%) |
Nov 20, 2023 | 21.34 | 21.71 | 21.24 | 21.61 | 1,346,682 | +0.21(+0.96%) |
Nov 17, 2023 | 21.32 | 21.52 | 20.99 | 21.41 | 1,174,573 | +0.90(+4.41%) |
Nov 16, 2023 | 21.23 | 21.25 | 20.22 | 20.50 | 904,382 | -0.98(-4.58%) |
Nov 15, 2023 | 21.23 | 21.72 | 21.01 | 21.49 | 1,919,357 | +0.56(+2.65%) |
Nov 14, 2023 | 20.39 | 21.13 | 20.39 | 20.93 | 937,029 | +1.17(+5.94%) |
Nov 13, 2023 | 20.05 | 20.06 | 19.51 | 19.76 | 763,222 | -0.45(-2.22%) |
Nov 10, 2023 | 19.99 | 20.22 | 19.65 | 20.21 | 783,918 | +0.37(+1.85%) |
Nov 09, 2023 | 20.46 | 20.46 | 19.64 | 19.84 | 603,548 | -0.47(-2.34%) |
Nov 08, 2023 | 20.62 | 20.67 | 20.31 | 20.31 | 572,518 | -0.26(-1.26%) |
Nov 07, 2023 | 20.52 | 20.65 | 20.40 | 20.57 | 752,576 | -0.06(-0.30%) |
Nov 06, 2023 | 20.99 | 21.13 | 20.56 | 20.64 | 689,023 | -0.38(-1.83%) |
Nov 03, 2023 | 20.80 | 21.25 | 20.74 | 21.02 | 1,120,292 | +0.94(+4.68%) |
Nov 02, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 844,824 | +0.71(+3.65%) |
Nov 01, 2023 | 19.34 | 19.44 | 18.90 | 19.37 | 774,060 | +0.13(+0.65%) |
Oct 31, 2023 | 19.11 | 19.36 | 19.03 | 19.25 | 527,434 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.32 | 18.92 | 19.13 | 554,488 | +0.23(+1.23%) |
Oct 27, 2023 | 19.25 | 19.34 | 18.76 | 18.90 | 805,745 | -0.38(-1.95%) |
Oct 26, 2023 | 19.27 | 19.48 | 18.94 | 19.28 | 823,970 | +0.00(+0.00%) |
Oct 25, 2023 | 19.29 | 19.45 | 19.25 | 19.28 | 609,391 | -0.16(-0.83%) |
Oct 24, 2023 | 19.52 | 19.74 | 19.42 | 19.44 | 704,771 | +0.16(+0.84%) |
Oct 23, 2023 | 19.53 | 19.63 | 19.23 | 19.28 | 868,362 | -0.36(-1.82%) |
Oct 20, 2023 | 19.89 | 19.95 | 19.63 | 19.63 | 874,750 | -0.24(-1.22%) |
Oct 19, 2023 | 20.20 | 20.32 | 19.81 | 19.88 | 836,558 | -0.24(-1.20%) |
Oct 18, 2023 | 20.00 | 20.23 | 19.80 | 20.12 | 959,536 | -0.07(-0.35%) |
Oct 17, 2023 | 19.63 | 20.50 | 19.63 | 20.19 | 1,037,582 | +0.47(+2.36%) |
Oct 16, 2023 | 19.22 | 19.80 | 19.20 | 19.72 | 1,042,987 | +0.75(+3.96%) |
Oct 13, 2023 | 19.23 | 19.23 | 18.80 | 18.97 | 998,099 | -0.21(-1.12%) |
Oct 12, 2023 | 19.97 | 19.99 | 18.91 | 19.19 | 1,374,658 | -0.75(-3.77%) |
Oct 11, 2023 | 19.59 | 19.95 | 19.56 | 19.94 | 960,747 | +0.42(+2.16%) |
Oct 10, 2023 | 19.08 | 19.71 | 19.08 | 19.52 | 1,305,677 | +0.56(+2.98%) |
Oct 09, 2023 | 18.50 | 19.17 | 18.41 | 18.95 | 967,186 | +0.37(+1.98%) |
Oct 06, 2023 | 18.40 | 18.77 | 18.27 | 18.59 | 698,637 | +0.09(+0.48%) |
Oct 05, 2023 | 18.70 | 18.78 | 18.38 | 18.50 | 734,169 | -0.29(-1.53%) |
Oct 04, 2023 | 18.62 | 19.08 | 18.47 | 18.78 | 1,834,344 | +0.26(+1.40%) |
Oct 03, 2023 | 18.84 | 18.86 | 18.25 | 18.52 | 1,166,062 | -0.27(-1.43%) |