Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.05 | 24.57 | 24.05 | 24.57 | 14,789 | +0.02(+0.08%) |
May 16, 2024 | 24.46 | 24.56 | 24.27 | 24.55 | 14,506 | +0.22(+0.90%) |
May 15, 2024 | 24.07 | 24.34 | 23.88 | 24.33 | 16,535 | +0.33(+1.37%) |
May 14, 2024 | 24.30 | 24.30 | 23.68 | 24.00 | 34,999 | -0.19(-0.79%) |
May 13, 2024 | 23.99 | 24.22 | 23.76 | 24.19 | 20,845 | +0.20(+0.83%) |
May 10, 2024 | 23.46 | 24.07 | 23.46 | 23.99 | 7,352 | -0.14(-0.58%) |
May 09, 2024 | 24.00 | 24.17 | 23.59 | 24.13 | 21,505 | +0.11(+0.46%) |
May 08, 2024 | 24.28 | 24.28 | 23.71 | 24.02 | 35,849 | -0.28(-1.15%) |
May 07, 2024 | 24.36 | 24.58 | 24.22 | 24.30 | 24,323 | -0.32(-1.30%) |
May 06, 2024 | 24.38 | 24.62 | 24.00 | 24.62 | 34,390 | +0.30(+1.23%) |
May 03, 2024 | 23.81 | 24.32 | 23.57 | 24.32 | 20,136 | +0.55(+2.31%) |
May 02, 2024 | 23.80 | 23.83 | 23.31 | 23.77 | 15,262 | +0.21(+0.89%) |
May 01, 2024 | 23.46 | 23.70 | 23.30 | 23.56 | 46,132 | +0.28(+1.20%) |
Apr 30, 2024 | 23.70 | 23.87 | 23.28 | 23.28 | 144,346 | -0.50(-2.10%) |
Apr 29, 2024 | 23.51 | 23.85 | 23.40 | 23.78 | 27,550 | +0.34(+1.45%) |
Apr 26, 2024 | 23.72 | 23.93 | 23.38 | 23.44 | 16,610 | +0.03(+0.13%) |
Apr 25, 2024 | 23.39 | 23.61 | 23.24 | 23.41 | 14,328 | -0.27(-1.14%) |
Apr 24, 2024 | 23.91 | 23.91 | 23.50 | 23.68 | 16,319 | -0.18(-0.75%) |
Apr 23, 2024 | 23.58 | 24.01 | 23.58 | 23.86 | 42,057 | +0.14(+0.59%) |
Apr 22, 2024 | 23.65 | 23.76 | 23.36 | 23.72 | 22,212 | +0.30(+1.28%) |
Apr 19, 2024 | 23.40 | 23.62 | 23.23 | 23.42 | 29,134 | +0.16(+0.69%) |
Apr 18, 2024 | 23.76 | 23.82 | 23.15 | 23.26 | 21,482 | -0.26(-1.11%) |
Apr 17, 2024 | 23.63 | 23.88 | 23.21 | 23.52 | 18,803 | +0.05(+0.21%) |
Apr 16, 2024 | 23.11 | 23.74 | 22.93 | 23.47 | 32,140 | +0.21(+0.90%) |
Apr 15, 2024 | 23.76 | 24.56 | 23.13 | 23.26 | 30,183 | -0.60(-2.51%) |
Apr 12, 2024 | 23.82 | 24.04 | 23.82 | 23.86 | 10,641 | +0.06(+0.26%) |
Apr 11, 2024 | 23.98 | 24.04 | 23.47 | 23.80 | 31,974 | -0.43(-1.78%) |
Apr 10, 2024 | 24.50 | 24.51 | 23.82 | 24.23 | 32,997 | -0.41(-1.66%) |
Apr 09, 2024 | 25.40 | 25.40 | 24.59 | 24.64 | 16,928 | -0.16(-0.65%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.79 | 24.80 | 56,837 | -0.28(-1.12%) |
Apr 05, 2024 | 25.20 | 25.28 | 25.00 | 25.08 | 11,497 | +0.10(+0.40%) |
Apr 04, 2024 | 25.19 | 25.19 | 24.95 | 24.98 | 9,909 | +0.06(+0.24%) |
Apr 03, 2024 | 24.96 | 25.05 | 24.86 | 24.92 | 27,621 | -0.08(-0.32%) |
Apr 02, 2024 | 24.85 | 25.15 | 24.80 | 25.00 | 21,781 | -0.23(-0.91%) |
Apr 01, 2024 | 25.01 | 25.36 | 24.88 | 25.23 | 37,066 | +0.18(+0.72%) |
Mar 28, 2024 | 25.20 | 25.38 | 25.05 | 25.05 | 38,571 | -0.20(-0.79%) |
Mar 27, 2024 | 25.00 | 25.38 | 24.98 | 25.25 | 33,457 | +0.20(+0.82%) |
Mar 26, 2024 | 25.12 | 25.18 | 24.98 | 25.05 | 13,577 | +0.06(+0.22%) |
Mar 25, 2024 | 25.30 | 25.38 | 24.99 | 24.99 | 30,861 | -0.13(-0.52%) |
Mar 22, 2024 | 25.15 | 25.27 | 25.06 | 25.12 | 22,960 | +0.10(+0.40%) |
Mar 21, 2024 | 24.96 | 25.16 | 24.96 | 25.02 | 24,515 | +0.04(+0.16%) |
Mar 20, 2024 | 25.17 | 25.17 | 24.88 | 24.98 | 25,178 | -0.05(-0.20%) |
Mar 19, 2024 | 25.07 | 25.18 | 24.76 | 25.03 | 45,839 | +0.05(+0.20%) |
Mar 18, 2024 | 24.74 | 25.26 | 24.56 | 24.98 | 32,863 | +0.21(+0.85%) |
Mar 15, 2024 | 24.50 | 24.78 | 24.19 | 24.77 | 17,893 | +0.14(+0.57%) |
Mar 14, 2024 | 24.88 | 24.88 | 24.60 | 24.63 | 45,112 | -0.15(-0.61%) |
Mar 13, 2024 | 24.77 | 24.99 | 24.75 | 24.78 | 22,409 | +0.10(+0.41%) |
Mar 12, 2024 | 24.75 | 24.94 | 24.53 | 24.68 | 26,408 | +0.17(+0.69%) |
Mar 11, 2024 | 24.77 | 25.00 | 24.51 | 24.51 | 13,509 | -0.05(-0.20%) |
Mar 08, 2024 | 25.00 | 25.00 | 24.56 | 24.56 | 29,405 | -0.15(-0.61%) |
Mar 07, 2024 | 24.81 | 25.03 | 24.67 | 24.71 | 21,928 | -0.03(-0.11%) |
Mar 06, 2024 | 24.58 | 24.88 | 24.51 | 24.74 | 35,936 | +0.11(+0.44%) |
Mar 05, 2024 | 24.53 | 24.82 | 24.45 | 24.63 | 15,531 | +0.11(+0.46%) |
Mar 04, 2024 | 24.90 | 24.90 | 24.52 | 24.52 | 19,709 | -0.25(-1.01%) |
Mar 01, 2024 | 24.63 | 24.96 | 24.56 | 24.77 | 39,396 | +0.19(+0.76%) |
Feb 29, 2024 | 24.88 | 24.97 | 24.58 | 24.58 | 72,670 | -0.18(-0.71%) |
Feb 28, 2024 | 24.58 | 24.96 | 24.58 | 24.76 | 24,950 | +0.12(+0.48%) |
Feb 27, 2024 | 24.77 | 24.77 | 24.38 | 24.64 | 17,517 | +0.03(+0.12%) |
Feb 26, 2024 | 24.62 | 24.89 | 24.34 | 24.61 | 31,610 | +0.01(+0.04%) |
Feb 23, 2024 | 24.15 | 25.01 | 24.06 | 24.60 | 33,560 | +0.46(+1.91%) |
Feb 22, 2024 | 23.79 | 24.31 | 23.79 | 24.14 | 48,336 | +0.39(+1.66%) |
Feb 21, 2024 | 23.89 | 23.94 | 23.62 | 23.75 | 15,460 | -0.29(-1.23%) |
Feb 20, 2024 | 23.87 | 24.17 | 23.62 | 24.04 | 28,633 | +0.07(+0.29%) |
Feb 16, 2024 | 23.90 | 24.12 | 23.40 | 23.97 | 23,932 | -0.15(-0.62%) |
Feb 15, 2024 | 24.01 | 24.53 | 23.82 | 24.12 | 31,426 | +0.24(+0.99%) |
Feb 14, 2024 | 24.06 | 24.35 | 23.71 | 23.88 | 23,720 | +0.01(+0.04%) |
Feb 13, 2024 | 24.55 | 24.55 | 23.87 | 23.87 | 31,637 | -0.84(-3.38%) |
Feb 12, 2024 | 24.72 | 24.90 | 24.60 | 24.71 | 24,579 | +0.11(+0.44%) |
Feb 09, 2024 | 24.37 | 24.69 | 24.37 | 24.60 | 17,645 | +0.09(+0.36%) |
Feb 08, 2024 | 24.42 | 24.63 | 24.27 | 24.51 | 21,038 | +0.22(+0.89%) |
Feb 07, 2024 | 24.53 | 24.53 | 24.14 | 24.30 | 14,889 | -0.10(-0.40%) |
Feb 06, 2024 | 24.25 | 24.66 | 24.04 | 24.39 | 36,290 | +0.08(+0.32%) |
Feb 05, 2024 | 24.58 | 24.73 | 24.27 | 24.32 | 22,099 | -0.40(-1.63%) |
Feb 02, 2024 | 24.36 | 24.75 | 24.36 | 24.72 | 14,121 | -0.12(-0.47%) |
Feb 01, 2024 | 24.95 | 25.07 | 24.29 | 24.84 | 45,896 | -0.22(-0.86%) |
Jan 31, 2024 | 24.73 | 25.07 | 24.47 | 25.05 | 138,561 | +0.18(+0.71%) |
Jan 30, 2024 | 24.54 | 24.92 | 24.42 | 24.88 | 42,535 | +0.25(+1.00%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.40 | 24.63 | 51,979 | -0.14(-0.56%) |
Jan 26, 2024 | 24.43 | 24.77 | 24.29 | 24.77 | 35,963 | +0.29(+1.16%) |
Jan 25, 2024 | 23.94 | 24.50 | 23.94 | 24.48 | 21,903 | +0.49(+2.05%) |
Jan 24, 2024 | 23.98 | 24.16 | 23.86 | 23.99 | 18,647 | +0.10(+0.41%) |
Jan 23, 2024 | 23.87 | 24.02 | 23.82 | 23.89 | 18,568 | +0.11(+0.45%) |
Jan 22, 2024 | 23.83 | 23.92 | 23.57 | 23.78 | 21,153 | +0.00(+0.00%) |
Jan 19, 2024 | 23.40 | 23.82 | 23.35 | 23.78 | 32,006 | +0.31(+1.32%) |
Jan 18, 2024 | 23.47 | 23.62 | 23.35 | 23.47 | 31,922 | +0.04(+0.19%) |
Jan 17, 2024 | 23.34 | 23.62 | 23.23 | 23.43 | 31,342 | +0.05(+0.21%) |
Jan 16, 2024 | 23.14 | 23.44 | 23.05 | 23.38 | 31,867 | +0.20(+0.85%) |
Jan 12, 2024 | 23.00 | 23.24 | 22.86 | 23.18 | 16,404 | +0.30(+1.33%) |
Jan 11, 2024 | 22.90 | 23.10 | 22.74 | 22.88 | 24,059 | +0.11(+0.47%) |
Jan 10, 2024 | 22.86 | 23.09 | 22.77 | 22.77 | 31,931 | +0.05(+0.22%) |
Jan 09, 2024 | 22.35 | 22.76 | 22.35 | 22.72 | 17,490 | +0.22(+0.96%) |
Jan 08, 2024 | 22.35 | 22.51 | 22.23 | 22.51 | 24,811 | +0.23(+1.02%) |
Jan 05, 2024 | 22.44 | 22.57 | 22.07 | 22.28 | 28,815 | -0.15(-0.66%) |
Jan 04, 2024 | 22.33 | 22.57 | 22.09 | 22.43 | 28,548 | +0.09(+0.40%) |
Jan 03, 2024 | 22.36 | 22.55 | 22.15 | 22.34 | 20,188 | +0.03(+0.13%) |
Jan 02, 2024 | 21.99 | 22.53 | 21.99 | 22.31 | 25,514 | +0.21(+0.93%) |
Dec 29, 2023 | 22.22 | 22.32 | 21.93 | 22.10 | 58,172 | -0.19(-0.84%) |
Dec 28, 2023 | 22.37 | 22.49 | 22.13 | 22.29 | 38,399 | +0.08(+0.35%) |
Dec 27, 2023 | 21.98 | 22.34 | 21.68 | 22.21 | 87,743 | +0.38(+1.76%) |
Dec 26, 2023 | 21.61 | 22.01 | 21.43 | 21.83 | 105,587 | +0.26(+1.19%) |
Dec 22, 2023 | 21.83 | 21.83 | 21.39 | 21.57 | 66,788 | -0.21(-0.95%) |
Dec 21, 2023 | 21.89 | 22.01 | 21.63 | 21.78 | 37,031 | -0.10(-0.45%) |
Dec 20, 2023 | 21.77 | 22.05 | 21.66 | 21.88 | 53,106 | +0.10(+0.45%) |
Dec 19, 2023 | 22.10 | 22.14 | 21.55 | 21.78 | 70,113 | -0.10(-0.45%) |
Dec 18, 2023 | 22.07 | 22.45 | 21.81 | 21.88 | 47,009 | -0.18(-0.80%) |
Dec 15, 2023 | 22.20 | 22.68 | 21.82 | 22.05 | 57,387 | -0.18(-0.80%) |
Dec 14, 2023 | 21.80 | 22.44 | 21.59 | 22.23 | 115,181 | +0.76(+3.53%) |
Dec 13, 2023 | 21.28 | 21.53 | 20.89 | 21.47 | 140,943 | +0.34(+1.63%) |
Dec 12, 2023 | 20.92 | 21.26 | 20.72 | 21.13 | 90,166 | +0.07(+0.33%) |
Dec 11, 2023 | 21.52 | 21.52 | 20.79 | 21.06 | 63,562 | -0.23(-1.06%) |
Dec 08, 2023 | 21.41 | 21.53 | 21.04 | 21.29 | 46,202 | -0.18(-0.82%) |
Dec 07, 2023 | 21.83 | 21.93 | 21.41 | 21.46 | 49,749 | -0.19(-0.90%) |
Dec 06, 2023 | 21.94 | 22.04 | 21.66 | 21.66 | 64,337 | -0.11(-0.49%) |
Dec 05, 2023 | 21.80 | 22.19 | 21.76 | 21.76 | 35,666 | +0.05(+0.22%) |
Dec 04, 2023 | 21.93 | 22.36 | 21.68 | 21.72 | 60,521 | -0.46(-2.09%) |
Dec 01, 2023 | 21.49 | 22.20 | 21.28 | 22.18 | 39,334 | +0.96(+4.50%) |
Nov 30, 2023 | 21.39 | 21.90 | 21.22 | 21.22 | 102,482 | -0.34(-1.57%) |
Nov 29, 2023 | 20.92 | 21.74 | 20.92 | 21.56 | 65,742 | +0.68(+3.23%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.77 | 20.89 | 51,835 | -0.07(-0.32%) |
Nov 27, 2023 | 20.95 | 21.44 | 20.85 | 20.95 | 34,178 | -0.07(-0.32%) |
Nov 24, 2023 | 21.21 | 21.51 | 20.49 | 21.02 | 27,963 | -0.20(-0.95%) |
Nov 22, 2023 | 21.71 | 21.90 | 21.18 | 21.22 | 38,289 | -0.46(-2.14%) |
Nov 21, 2023 | 21.55 | 21.90 | 21.55 | 21.69 | 57,477 | -0.14(-0.62%) |
Nov 20, 2023 | 21.27 | 21.82 | 20.58 | 21.82 | 50,639 | +0.49(+2.31%) |
Nov 17, 2023 | 21.26 | 21.84 | 21.08 | 21.33 | 55,321 | +0.16(+0.77%) |
Nov 16, 2023 | 20.89 | 21.26 | 20.66 | 21.17 | 65,781 | +0.11(+0.50%) |
Nov 15, 2023 | 20.92 | 21.07 | 20.61 | 21.06 | 48,790 | +0.48(+2.34%) |
Nov 14, 2023 | 20.67 | 21.07 | 20.55 | 20.58 | 49,251 | +0.18(+0.90%) |
Nov 13, 2023 | 20.40 | 20.78 | 20.39 | 20.39 | 30,941 | +0.04(+0.19%) |
Nov 10, 2023 | 20.49 | 20.70 | 20.36 | 20.36 | 29,687 | -0.14(-0.66%) |
Nov 09, 2023 | 21.07 | 21.07 | 20.49 | 20.49 | 50,672 | -0.71(-3.37%) |
Nov 08, 2023 | 20.81 | 21.23 | 20.69 | 21.21 | 23,759 | +0.45(+2.18%) |
Nov 07, 2023 | 21.21 | 21.61 | 20.69 | 20.75 | 26,594 | -0.41(-1.96%) |
Nov 06, 2023 | 21.56 | 21.68 | 21.17 | 21.17 | 28,743 | -0.47(-2.18%) |
Nov 03, 2023 | 20.93 | 21.71 | 20.81 | 21.64 | 20,501 | +0.96(+4.62%) |
Nov 02, 2023 | 20.26 | 20.92 | 20.26 | 20.68 | 48,884 | +0.63(+3.13%) |
Nov 01, 2023 | 19.34 | 20.31 | 19.34 | 20.06 | 33,113 | +0.73(+3.79%) |
Oct 31, 2023 | 19.39 | 19.46 | 19.06 | 19.32 | 59,325 | +0.07(+0.35%) |
Oct 30, 2023 | 19.42 | 19.89 | 18.84 | 19.26 | 27,390 | -0.10(-0.50%) |
Oct 27, 2023 | 19.75 | 20.09 | 19.20 | 19.35 | 48,259 | -0.37(-1.86%) |
Oct 26, 2023 | 19.91 | 20.34 | 19.51 | 19.72 | 31,200 | -0.16(-0.82%) |
Oct 25, 2023 | 20.03 | 20.37 | 19.69 | 19.88 | 52,875 | -0.39(-1.90%) |
Oct 24, 2023 | 20.57 | 20.84 | 19.67 | 20.27 | 53,883 | -0.13(-0.61%) |
Oct 23, 2023 | 20.26 | 21.19 | 20.26 | 20.39 | 14,316 | -0.22(-1.08%) |
Oct 20, 2023 | 20.51 | 20.62 | 20.11 | 20.62 | 20,863 | +0.19(+0.94%) |
Oct 19, 2023 | 20.80 | 21.18 | 20.42 | 20.42 | 25,830 | -0.47(-2.26%) |
Oct 18, 2023 | 21.12 | 21.28 | 20.71 | 20.90 | 25,301 | -0.31(-1.46%) |
Oct 17, 2023 | 21.66 | 21.69 | 21.17 | 21.21 | 19,022 | -0.59(-2.70%) |
Oct 16, 2023 | 22.12 | 22.18 | 21.67 | 21.79 | 25,284 | -0.21(-0.96%) |
Oct 13, 2023 | 22.83 | 22.89 | 21.78 | 22.01 | 30,664 | -0.83(-3.63%) |
Oct 12, 2023 | 22.81 | 23.07 | 22.31 | 22.84 | 15,857 | -0.11(-0.46%) |
Oct 11, 2023 | 22.85 | 23.03 | 22.74 | 22.94 | 15,796 | +0.23(+1.02%) |
Oct 10, 2023 | 22.47 | 22.80 | 22.13 | 22.71 | 10,665 | +0.22(+0.99%) |
Oct 09, 2023 | 22.28 | 22.56 | 22.09 | 22.49 | 5,994 | +0.27(+1.22%) |
Oct 06, 2023 | 22.07 | 22.81 | 21.97 | 22.22 | 19,810 | -0.05(-0.22%) |
Oct 05, 2023 | 22.43 | 22.47 | 22.17 | 22.27 | 29,363 | -0.15(-0.69%) |
Oct 04, 2023 | 22.68 | 22.97 | 22.42 | 22.42 | 24,546 | -0.18(-0.81%) |
Oct 03, 2023 | 23.41 | 23.41 | 22.59 | 22.60 | 42,755 | -0.96(-4.05%) |
Oct 02, 2023 | 23.73 | 23.73 | 23.29 | 23.56 | 34,759 | -0.22(-0.93%) |
Sep 29, 2023 | 23.56 | 24.30 | 23.56 | 23.78 | 133,967 | +0.32(+1.36%) |
Sep 28, 2023 | 23.17 | 23.55 | 23.17 | 23.46 | 9,921 | +0.21(+0.91%) |
Sep 27, 2023 | 23.18 | 23.41 | 22.91 | 23.25 | 17,880 | +0.07(+0.29%) |
Sep 26, 2023 | 23.11 | 23.35 | 22.91 | 23.18 | 44,703 | +0.01(+0.04%) |
Sep 25, 2023 | 23.08 | 23.27 | 22.95 | 23.17 | 26,622 | +0.10(+0.42%) |
Sep 22, 2023 | 23.12 | 23.18 | 22.77 | 23.08 | 24,751 | +0.06(+0.25%) |
Sep 21, 2023 | 23.15 | 23.17 | 22.82 | 23.02 | 15,186 | -0.41(-1.73%) |
Sep 20, 2023 | 23.29 | 23.44 | 23.16 | 23.42 | 36,083 | +0.20(+0.87%) |
Sep 19, 2023 | 23.00 | 23.35 | 22.78 | 23.22 | 22,614 | +0.14(+0.63%) |
Sep 18, 2023 | 23.17 | 23.41 | 22.99 | 23.08 | 42,362 | -0.29(-1.24%) |
Sep 15, 2023 | 23.11 | 23.40 | 22.38 | 23.37 | 22,348 | +0.05(+0.21%) |
Sep 14, 2023 | 22.60 | 23.34 | 22.60 | 23.32 | 30,462 | +0.59(+2.59%) |
Sep 13, 2023 | 22.62 | 22.78 | 22.09 | 22.73 | 18,632 | +0.08(+0.34%) |
Sep 12, 2023 | 22.44 | 22.79 | 21.91 | 22.65 | 27,409 | -0.06(-0.25%) |
Sep 11, 2023 | 22.58 | 22.76 | 22.38 | 22.71 | 16,652 | +0.20(+0.90%) |
Sep 08, 2023 | 22.51 | 22.77 | 22.40 | 22.51 | 10,618 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.49 | 21.91 | 22.48 | 29,471 | +0.07(+0.31%) |
Sep 06, 2023 | 22.46 | 22.67 | 22.02 | 22.41 | 16,633 | -0.12(-0.55%) |
Sep 05, 2023 | 22.28 | 22.66 | 21.98 | 22.53 | 24,218 | -0.15(-0.67%) |