Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.38 | 21.42 | 20.95 | 21.11 | 2,498,272 | -0.10(-0.47%) |
May 09, 2024 | 20.75 | 21.28 | 20.75 | 21.21 | 2,819,494 | +0.25(+1.19%) |
May 08, 2024 | 21.06 | 21.44 | 20.69 | 20.96 | 4,176,880 | -0.71(-3.28%) |
May 07, 2024 | 21.50 | 21.77 | 21.20 | 21.67 | 2,278,344 | -0.02(-0.09%) |
May 06, 2024 | 21.21 | 21.76 | 21.21 | 21.69 | 2,611,672 | +0.44(+2.07%) |
May 03, 2024 | 21.91 | 21.98 | 21.17 | 21.25 | 3,120,781 | -0.25(-1.16%) |
May 02, 2024 | 21.55 | 21.64 | 21.07 | 21.50 | 3,167,047 | +0.06(+0.28%) |
May 01, 2024 | 21.30 | 22.21 | 21.19 | 21.44 | 3,193,513 | +0.31(+1.47%) |
Apr 30, 2024 | 21.42 | 21.70 | 21.11 | 21.13 | 2,694,278 | -0.57(-2.63%) |
Apr 29, 2024 | 21.77 | 21.92 | 21.29 | 21.70 | 2,214,790 | +0.14(+0.65%) |
Apr 26, 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 1,988,678 | +0.36(+1.70%) |
Apr 25, 2024 | 21.03 | 21.27 | 20.77 | 21.20 | 2,311,163 | -0.37(-1.72%) |
Apr 24, 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 3,276,187 | +0.39(+1.84%) |
Apr 23, 2024 | 20.43 | 21.41 | 20.38 | 21.18 | 3,990,525 | +0.71(+3.47%) |
Apr 22, 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 3,348,780 | +0.42(+2.09%) |
Apr 19, 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 6,785,638 | -0.56(-2.72%) |
Apr 18, 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 2,990,984 | -0.02(-0.10%) |
Apr 17, 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 2,625,244 | -0.26(-1.24%) |
Apr 16, 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 3,922,117 | +0.22(+1.06%) |
Apr 15, 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 6,131,132 | -1.05(-4.83%) |
Apr 12, 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 3,227,144 | -0.77(-3.42%) |
Apr 11, 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 2,887,230 | +0.34(+1.53%) |
Apr 10, 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 3,427,182 | -0.27(-1.20%) |
Apr 09, 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 3,915,524 | -0.49(-2.14%) |
Apr 08, 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 4,279,833 | +0.31(+1.37%) |
Apr 05, 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 5,581,531 | +0.74(+3.39%) |
Apr 04, 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 3,939,724 | -0.49(-2.19%) |
Apr 03, 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 4,317,870 | -0.20(-0.89%) |
Apr 02, 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 3,739,729 | -0.46(-2.00%) |
Apr 01, 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 3,916,611 | -0.30(-1.29%) |
Mar 28, 2024 | 22.72 | 23.20 | 22.63 | 23.31 | 5,173,244 | +0.63(+2.78%) |
Mar 27, 2024 | 22.49 | 22.69 | 22.16 | 22.68 | 4,277,677 | +0.46(+2.07%) |
Mar 26, 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 4,932,544 | -0.26(-1.16%) |
Mar 25, 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 3,663,412 | -0.30(-1.32%) |
Mar 22, 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 4,331,495 | -0.59(-2.52%) |
Mar 21, 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 6,930,564 | +0.06(+0.26%) |
Mar 20, 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 4,447,453 | +0.46(+2.01%) |
Mar 19, 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 6,029,909 | -0.31(-1.34%) |
Mar 18, 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 8,945,025 | +1.07(+4.84%) |
Mar 15, 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 21,151,516 | -1.20(-5.15%) |
Mar 14, 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 27,648,656 | -4.65(-16.64%) |
Mar 13, 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 13,578,619 | -0.01(-0.04%) |
Mar 12, 2024 | 27.17 | 27.98 | 26.79 | 27.95 | 7,737,467 | +0.98(+3.63%) |
Mar 11, 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 5,058,900 | -0.48(-1.75%) |
Mar 08, 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 6,132,293 | +0.31(+1.14%) |
Mar 07, 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 3,454,225 | +0.38(+1.42%) |
Mar 06, 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 8,050,395 | +1.26(+4.94%) |
Mar 05, 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 7,499,559 | -1.58(-5.83%) |
Mar 04, 2024 | 28.06 | 28.16 | 27.02 | 27.08 | 3,724,239 | -0.82(-2.94%) |
Mar 01, 2024 | 28.25 | 28.27 | 27.19 | 27.90 | 4,367,280 | -0.27(-0.96%) |
Feb 29, 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 4,888,247 | -0.05(-0.18%) |
Feb 28, 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 5,363,620 | -0.28(-0.98%) |
Feb 27, 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 2,633,008 | +0.48(+1.71%) |
Feb 26, 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 3,884,810 | +0.80(+2.94%) |
Feb 23, 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 4,257,780 | +0.87(+3.30%) |
Feb 22, 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 4,738,816 | +0.75(+2.93%) |
Feb 21, 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 10,880,705 | -3.55(-12.18%) |
Feb 20, 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 4,291,584 | -0.37(-1.25%) |
Feb 16, 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 4,225,713 | -0.48(-1.60%) |
Feb 15, 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 4,307,868 | +0.00(+0.00%) |
Feb 14, 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 7,186,199 | +1.01(+3.48%) |
Feb 13, 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 7,024,791 | -0.71(-2.39%) |
Feb 12, 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 5,580,246 | +0.00(+0.00%) |
Feb 09, 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 6,104,172 | +0.66(+2.27%) |
Feb 08, 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 4,826,116 | +0.80(+2.83%) |
Feb 07, 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 6,412,568 | +0.78(+2.84%) |
Feb 06, 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 4,120,388 | -0.10(-0.36%) |
Feb 05, 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 3,569,327 | +0.01(+0.04%) |
Feb 02, 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 6,206,583 | +0.06(+0.22%) |
Feb 01, 2024 | 27.12 | 27.58 | 26.41 | 27.49 | 4,329,942 | +0.69(+2.57%) |
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 4,660,260 | -0.82(-2.97%) |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 6,219,169 | -0.56(-1.99%) |
Jan 29, 2024 | 28.04 | 28.30 | 26.93 | 28.18 | 7,966,913 | +1.84(+6.99%) |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 3,207,216 | +0.58(+2.25%) |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 2,878,380 | -0.10(-0.39%) |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 4,511,504 | -0.69(-2.60%) |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 4,858,353 | +0.26(+0.99%) |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 8,684,778 | +1.45(+5.84%) |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 4,860,078 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 4,298,492 | +0.19(+0.77%) |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 3,973,885 | -0.27(-1.09%) |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 4,958,596 | -0.53(-2.09%) |
Jan 12, 2024 | 24.26 | 25.55 | 24.20 | 25.33 | 8,262,875 | +1.03(+4.24%) |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 5,617,684 | -0.23(-0.94%) |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 8,705,821 | +0.37(+1.53%) |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 10,395,228 | +0.70(+2.98%) |
Jan 08, 2024 | 23.70 | 24.10 | 23.39 | 23.46 | 5,389,666 | -0.21(-0.89%) |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 5,891,058 | +0.17(+0.72%) |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 7,271,232 | -0.31(-1.30%) |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 9,484,609 | -2.06(-7.96%) |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 7,181,272 | -1.57(-5.72%) |
Dec 29, 2023 | 27.75 | 27.88 | 27.29 | 27.44 | 3,292,675 | -0.44(-1.58%) |
Dec 28, 2023 | 27.80 | 27.89 | 27.36 | 27.88 | 3,500,451 | +0.15(+0.54%) |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 5,572,481 | -0.13(-0.47%) |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 2,893,788 | +0.22(+0.80%) |
Dec 22, 2023 | 27.50 | 27.96 | 27.32 | 27.64 | 4,018,448 | +0.08(+0.29%) |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 4,831,755 | +1.06(+4.00%) |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 6,213,526 | -0.98(-3.57%) |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 6,534,568 | +0.75(+2.81%) |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 5,815,465 | +0.37(+1.40%) |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 12,144,481 | +0.53(+2.05%) |
Dec 14, 2023 | 26.55 | 27.19 | 25.30 | 25.83 | 11,405,712 | -0.08(-0.31%) |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 7,791,011 | +0.51(+2.01%) |
Dec 12, 2023 | 24.46 | 26.12 | 24.08 | 25.40 | 10,708,703 | +0.89(+3.63%) |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 8,205,421 | +0.51(+2.13%) |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 11,583,624 | +0.58(+2.48%) |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 13,897,538 | +0.10(+0.43%) |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 25,893,408 | +3.32(+16.60%) |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 12,563,266 | -0.24(-1.19%) |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 10,544,486 | +0.41(+2.07%) |
Dec 01, 2023 | 18.97 | 19.85 | 18.97 | 19.83 | 6,326,597 | +0.74(+3.88%) |
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 4,384,933 | +0.00(+0.00%) |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 8,088,052 | +1.35(+7.61%) |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 3,714,524 | -0.03(-0.17%) |
Nov 27, 2023 | 17.74 | 17.89 | 17.64 | 17.77 | 3,811,131 | -0.15(-0.84%) |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 2,098,343 | +0.43(+2.46%) |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 3,563,133 | +0.16(+0.92%) |
Nov 21, 2023 | 17.18 | 17.38 | 16.79 | 17.33 | 4,077,880 | -0.08(-0.46%) |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 3,485,924 | +0.23(+1.34%) |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 2,754,761 | +0.35(+2.08%) |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 5,453,449 | -0.51(-2.94%) |
Nov 15, 2023 | 17.28 | 17.89 | 17.04 | 17.34 | 5,298,069 | +0.21(+1.23%) |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 6,977,046 | +1.08(+6.73%) |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 3,004,489 | +0.37(+2.36%) |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 3,520,051 | +0.39(+2.55%) |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 3,051,898 | -0.35(-2.24%) |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 3,636,091 | -0.30(-1.88%) |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 5,347,182 | +0.46(+2.97%) |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 4,619,583 | -0.63(-3.91%) |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 5,789,226 | +0.96(+6.34%) |
Nov 02, 2023 | 16.07 | 16.16 | 15.13 | 15.15 | 7,613,011 | -0.41(-2.63%) |