Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.14 | 26.14 | 25.52 | 25.87 | 17,864 | -0.04(-0.15%) |
May 16, 2024 | 25.36 | 26.30 | 24.90 | 25.91 | 38,332 | +0.25(+0.97%) |
May 15, 2024 | 25.98 | 26.76 | 25.26 | 25.66 | 24,295 | +0.38(+1.50%) |
May 14, 2024 | 25.74 | 25.74 | 24.88 | 25.28 | 15,110 | +0.00(+0.00%) |
May 13, 2024 | 25.88 | 26.22 | 25.28 | 25.28 | 8,316 | -0.95(-3.62%) |
May 10, 2024 | 27.38 | 27.38 | 26.00 | 26.23 | 14,234 | -0.83(-3.07%) |
May 09, 2024 | 27.21 | 27.21 | 26.53 | 27.06 | 14,660 | +0.01(+0.04%) |
May 08, 2024 | 26.91 | 27.20 | 26.91 | 27.05 | 13,037 | -0.10(-0.37%) |
May 07, 2024 | 27.94 | 27.94 | 26.87 | 27.15 | 28,448 | -0.30(-1.09%) |
May 06, 2024 | 25.33 | 27.73 | 25.24 | 27.45 | 57,307 | +1.73(+6.73%) |
May 03, 2024 | 25.90 | 26.20 | 25.30 | 25.72 | 12,353 | +0.21(+0.82%) |
May 02, 2024 | 25.90 | 25.90 | 25.07 | 25.51 | 12,208 | +1.34(+5.54%) |
May 01, 2024 | 23.59 | 24.78 | 23.20 | 24.17 | 14,034 | +0.83(+3.56%) |
Apr 30, 2024 | 24.10 | 24.52 | 23.32 | 23.34 | 13,582 | -1.29(-5.24%) |
Apr 29, 2024 | 24.23 | 25.90 | 23.10 | 24.63 | 9,839 | +0.30(+1.23%) |
Apr 26, 2024 | 24.23 | 24.89 | 23.51 | 24.33 | 9,347 | +0.10(+0.41%) |
Apr 25, 2024 | 25.11 | 25.77 | 23.44 | 24.23 | 25,475 | -1.00(-3.96%) |
Apr 24, 2024 | 24.36 | 25.49 | 24.36 | 25.23 | 7,900 | +0.46(+1.86%) |
Apr 23, 2024 | 24.88 | 25.86 | 24.03 | 24.77 | 7,923 | +0.32(+1.31%) |
Apr 22, 2024 | 23.25 | 24.77 | 23.25 | 24.45 | 10,228 | +1.00(+4.26%) |
Apr 19, 2024 | 22.72 | 23.45 | 22.72 | 23.45 | 7,118 | +0.39(+1.69%) |
Apr 18, 2024 | 22.74 | 23.11 | 22.55 | 23.06 | 11,871 | +0.32(+1.41%) |
Apr 17, 2024 | 22.80 | 23.07 | 22.58 | 22.74 | 7,884 | -0.15(-0.66%) |
Apr 16, 2024 | 23.59 | 23.59 | 22.52 | 22.89 | 6,817 | -0.24(-1.04%) |
Apr 15, 2024 | 23.21 | 23.40 | 23.01 | 23.13 | 9,034 | -0.45(-1.91%) |
Apr 12, 2024 | 24.00 | 24.00 | 22.56 | 23.58 | 9,236 | -0.82(-3.36%) |
Apr 11, 2024 | 24.70 | 24.70 | 24.00 | 24.40 | 10,794 | -0.18(-0.73%) |
Apr 10, 2024 | 25.10 | 25.55 | 24.16 | 24.58 | 10,843 | -0.64(-2.54%) |
Apr 09, 2024 | 25.12 | 25.60 | 25.10 | 25.22 | 5,612 | +0.05(+0.20%) |
Apr 08, 2024 | 25.67 | 25.67 | 25.17 | 25.17 | 5,644 | -0.42(-1.64%) |
Apr 05, 2024 | 24.75 | 25.70 | 24.75 | 25.59 | 6,962 | +0.18(+0.71%) |
Apr 04, 2024 | 24.88 | 25.99 | 24.88 | 25.41 | 6,276 | +0.57(+2.29%) |
Apr 03, 2024 | 25.12 | 25.86 | 24.84 | 24.84 | 12,153 | -0.39(-1.55%) |
Apr 02, 2024 | 25.13 | 25.44 | 24.66 | 25.23 | 11,319 | -1.76(-6.52%) |
Apr 01, 2024 | 27.30 | 27.32 | 26.60 | 26.99 | 7,168 | -0.02(-0.07%) |
Mar 28, 2024 | 27.00 | 27.15 | 26.90 | 27.01 | 8,251 | +0.24(+0.90%) |
Mar 27, 2024 | 27.00 | 27.00 | 26.61 | 26.77 | 8,062 | +0.60(+2.29%) |
Mar 26, 2024 | 26.12 | 26.34 | 25.93 | 26.17 | 4,837 | +0.06(+0.23%) |
Mar 25, 2024 | 26.00 | 26.63 | 26.00 | 26.11 | 5,467 | -0.06(-0.23%) |
Mar 22, 2024 | 26.40 | 26.43 | 26.02 | 26.17 | 4,724 | -0.38(-1.43%) |
Mar 21, 2024 | 26.10 | 26.99 | 26.04 | 26.55 | 19,310 | +0.74(+2.87%) |
Mar 20, 2024 | 24.26 | 26.46 | 23.73 | 25.81 | 13,557 | +1.96(+8.22%) |
Mar 19, 2024 | 23.95 | 24.54 | 23.44 | 23.85 | 15,569 | +0.36(+1.53%) |
Mar 18, 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 28,204 | +0.01(+0.04%) |
Mar 15, 2024 | 23.78 | 25.00 | 23.15 | 23.48 | 41,978 | -0.63(-2.61%) |
Mar 14, 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 11,164 | -0.85(-3.41%) |
Mar 13, 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 6,175 | +0.03(+0.12%) |
Mar 12, 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 6,697 | +0.01(+0.04%) |
Mar 11, 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 4,840 | -0.04(-0.16%) |
Mar 08, 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 9,549 | -0.29(-1.15%) |
Mar 07, 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 5,406 | -0.15(-0.59%) |
Mar 06, 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 6,063 | -0.02(-0.08%) |
Mar 05, 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 8,025 | -0.09(-0.35%) |
Mar 04, 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 11,782 | -0.59(-2.26%) |
Mar 01, 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 5,527 | +0.02(+0.08%) |
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 11,849 | +0.04(+0.15%) |
Feb 28, 2024 | 26.32 | 27.07 | 26.01 | 26.04 | 6,168 | -0.54(-2.03%) |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 16,797 | -1.74(-6.14%) |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 12,301 | +0.03(+0.11%) |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 3,516 | -0.02(-0.07%) |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 12,303 | +0.11(+0.39%) |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 9,996 | +0.56(+2.03%) |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 12,483 | -0.90(-3.15%) |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 10,269 | -0.44(-1.52%) |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 17,730 | +1.84(+6.78%) |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 16,145 | +1.32(+5.11%) |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 22,171 | -2.98(-10.35%) |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 29,236 | -0.89(-3.00%) |
Feb 09, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 10,288 | +1.12(+3.92%) |
Feb 08, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 6,817 | -0.20(-0.70%) |
Feb 07, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 6,052 | -0.03(-0.10%) |
Feb 06, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 4,825 | -0.58(-1.97%) |
Feb 05, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 24,022 | +0.56(+1.94%) |
Feb 02, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 7,297 | -0.42(-1.44%) |
Feb 01, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 13,008 | +0.31(+1.07%) |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 19,592 | -0.87(-2.92%) |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 11,069 | -0.07(-0.23%) |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 5,242 | +0.28(+0.95%) |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 6,472 | -0.09(-0.30%) |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 6,117 | +0.01(+0.03%) |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 5,124 | +0.05(+0.17%) |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 13,677 | -0.51(-1.69%) |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 15,526 | +0.64(+2.17%) |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 14,166 | +0.66(+2.29%) |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 13,671 | +0.21(+0.73%) |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 9,330 | +0.24(+0.85%) |
Jan 16, 2024 | 28.11 | 28.63 | 28.23 | 28.38 | 5,465 | -0.29(-1.01%) |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 12,953 | +0.06(+0.21%) |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 12,148 | +0.23(+0.81%) |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 12,464 | -0.52(-1.80%) |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 11,371 | -0.41(-1.40%) |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 24,682 | -1.09(-3.59%) |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 44,036 | +0.10(+0.33%) |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 12,702 | -0.46(-1.50%) |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 18,486 | -0.76(-2.41%) |
Jan 02, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 27,416 | +0.76(+2.47%) |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 11,171 | -0.61(-1.94%) |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 15,728 | +0.15(+0.48%) |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 15,405 | +0.29(+0.94%) |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 15,051 | +0.57(+1.88%) |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 19,192 | +0.41(+1.37%) |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 12,949 | +0.27(+0.91%) |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 20,450 | +0.00(+0.00%) |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 21,746 | +0.85(+2.95%) |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 17,163 | +0.02(+0.07%) |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 66,452 | +0.67(+2.38%) |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 44,520 | +1.20(+4.45%) |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 76,146 | +0.70(+2.67%) |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 18,402 | +0.25(+0.96%) |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 24,255 | -0.40(-1.52%) |
Dec 08, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 13,032 | -0.48(-1.79%) |
Dec 07, 2023 | 26.65 | 27.45 | 26.65 | 26.87 | 15,686 | -0.08(-0.30%) |
Dec 06, 2023 | 27.25 | 27.89 | 26.70 | 26.95 | 21,372 | -0.49(-1.79%) |
Dec 05, 2023 | 27.34 | 27.75 | 26.75 | 27.44 | 21,007 | +0.23(+0.85%) |
Dec 04, 2023 | 26.92 | 27.64 | 26.92 | 27.21 | 18,047 | +0.64(+2.41%) |
Dec 01, 2023 | 26.03 | 26.75 | 25.89 | 26.57 | 17,932 | +0.74(+2.86%) |
Nov 30, 2023 | 25.07 | 26.09 | 25.07 | 25.83 | 10,721 | -0.27(-1.03%) |
Nov 29, 2023 | 26.52 | 26.61 | 25.97 | 26.10 | 9,550 | -0.04(-0.15%) |
Nov 28, 2023 | 26.90 | 27.01 | 25.78 | 26.14 | 8,865 | -0.55(-2.06%) |
Nov 27, 2023 | 26.76 | 27.00 | 26.30 | 26.69 | 8,861 | -0.33(-1.22%) |
Nov 24, 2023 | 26.64 | 27.15 | 26.64 | 27.02 | 12,501 | +0.32(+1.20%) |
Nov 22, 2023 | 26.74 | 26.96 | 26.41 | 26.70 | 12,210 | +0.03(+0.11%) |
Nov 21, 2023 | 26.80 | 26.97 | 26.66 | 26.67 | 6,769 | -0.02(-0.07%) |
Nov 20, 2023 | 26.75 | 26.89 | 26.52 | 26.69 | 11,982 | +0.00(+0.00%) |
Nov 17, 2023 | 26.45 | 26.75 | 26.05 | 26.69 | 20,170 | +0.69(+2.65%) |
Nov 16, 2023 | 25.83 | 26.34 | 25.75 | 26.00 | 14,766 | -0.24(-0.91%) |
Nov 15, 2023 | 26.00 | 26.57 | 25.75 | 26.24 | 23,008 | -0.02(-0.08%) |
Nov 14, 2023 | 24.75 | 26.54 | 24.75 | 26.26 | 33,708 | +1.87(+7.67%) |
Nov 13, 2023 | 23.66 | 24.70 | 23.52 | 24.39 | 18,814 | +0.41(+1.71%) |
Nov 10, 2023 | 24.00 | 24.18 | 23.51 | 23.98 | 16,239 | +0.29(+1.22%) |
Nov 09, 2023 | 23.35 | 24.00 | 22.40 | 23.69 | 17,085 | +0.29(+1.24%) |
Nov 08, 2023 | 23.20 | 23.80 | 22.66 | 23.40 | 22,374 | -0.12(-0.51%) |
Nov 07, 2023 | 24.94 | 25.26 | 21.70 | 23.52 | 19,158 | -0.40(-1.67%) |
Nov 06, 2023 | 26.25 | 26.25 | 23.90 | 23.92 | 19,247 | -1.28(-5.08%) |
Nov 03, 2023 | 25.07 | 25.55 | 24.97 | 25.20 | 12,398 | +0.76(+3.11%) |
Nov 02, 2023 | 24.15 | 24.58 | 23.97 | 24.44 | 18,310 | +0.56(+2.35%) |
Nov 01, 2023 | 24.06 | 24.25 | 23.62 | 23.88 | 14,793 | -0.16(-0.67%) |
Oct 31, 2023 | 23.17 | 24.09 | 23.17 | 24.04 | 23,880 | +0.64(+2.74%) |
Oct 30, 2023 | 23.63 | 23.63 | 23.08 | 23.40 | 11,518 | +0.59(+2.59%) |
Oct 27, 2023 | 22.98 | 23.00 | 22.75 | 22.81 | 8,231 | -0.05(-0.22%) |
Oct 26, 2023 | 22.70 | 23.00 | 22.40 | 22.86 | 13,194 | +0.36(+1.60%) |
Oct 25, 2023 | 22.20 | 22.70 | 22.03 | 22.50 | 15,555 | +0.52(+2.37%) |
Oct 24, 2023 | 21.63 | 22.43 | 21.30 | 21.98 | 18,500 | +0.17(+0.78%) |
Oct 23, 2023 | 21.95 | 22.63 | 21.15 | 21.81 | 19,641 | -0.37(-1.67%) |
Oct 20, 2023 | 22.22 | 22.31 | 21.62 | 22.18 | 15,531 | +0.18(+0.82%) |
Oct 19, 2023 | 23.38 | 23.38 | 21.84 | 22.00 | 21,948 | -1.36(-5.82%) |
Oct 18, 2023 | 23.97 | 23.98 | 23.27 | 23.36 | 9,217 | -1.15(-4.69%) |
Oct 17, 2023 | 24.40 | 24.86 | 24.20 | 24.51 | 18,129 | +0.34(+1.41%) |
Oct 16, 2023 | 23.60 | 24.41 | 23.49 | 24.17 | 15,310 | +1.03(+4.45%) |
Oct 13, 2023 | 24.41 | 24.41 | 23.03 | 23.14 | 10,153 | -0.54(-2.28%) |
Oct 12, 2023 | 24.29 | 24.30 | 23.51 | 23.68 | 10,546 | -0.73(-2.99%) |
Oct 11, 2023 | 24.38 | 24.72 | 24.07 | 24.41 | 12,315 | -0.06(-0.25%) |
Oct 10, 2023 | 24.53 | 24.58 | 24.22 | 24.47 | 12,916 | +0.41(+1.70%) |
Oct 09, 2023 | 23.19 | 24.30 | 23.19 | 24.06 | 18,119 | +0.49(+2.08%) |
Oct 06, 2023 | 22.99 | 23.68 | 22.99 | 23.57 | 19,999 | +1.16(+5.18%) |
Oct 05, 2023 | 21.65 | 22.94 | 21.63 | 22.41 | 30,976 | +1.04(+4.87%) |
Oct 04, 2023 | 21.91 | 22.17 | 21.17 | 21.37 | 24,010 | -0.78(-3.52%) |
Oct 03, 2023 | 23.61 | 23.61 | 21.79 | 22.15 | 32,359 | -1.23(-5.26%) |
Oct 02, 2023 | 25.51 | 26.39 | 22.92 | 23.38 | 39,966 | -2.50(-9.66%) |
Sep 29, 2023 | 25.80 | 26.00 | 25.43 | 25.88 | 13,277 | +0.26(+1.01%) |
Sep 28, 2023 | 25.43 | 26.17 | 25.43 | 25.62 | 7,644 | +0.41(+1.63%) |
Sep 27, 2023 | 25.16 | 25.52 | 24.97 | 25.21 | 17,552 | -0.13(-0.51%) |
Sep 26, 2023 | 25.57 | 25.80 | 25.23 | 25.34 | 10,591 | -0.32(-1.25%) |
Sep 25, 2023 | 25.24 | 26.03 | 25.55 | 25.66 | 12,572 | +0.35(+1.38%) |
Sep 22, 2023 | 25.86 | 25.86 | 24.77 | 25.31 | 23,716 | -0.58(-2.24%) |
Sep 21, 2023 | 26.32 | 26.38 | 25.82 | 25.89 | 11,679 | -0.84(-3.14%) |
Sep 20, 2023 | 27.39 | 27.39 | 26.60 | 26.73 | 22,977 | -0.10(-0.37%) |
Sep 19, 2023 | 27.30 | 27.52 | 26.61 | 26.83 | 15,679 | -0.26(-0.96%) |
Sep 18, 2023 | 27.57 | 27.57 | 27.06 | 27.09 | 16,701 | -0.51(-1.85%) |
Sep 15, 2023 | 26.65 | 27.77 | 26.35 | 27.60 | 82,660 | +0.83(+3.10%) |
Sep 14, 2023 | 26.68 | 26.88 | 26.19 | 26.77 | 15,346 | +0.42(+1.59%) |
Sep 13, 2023 | 27.12 | 27.12 | 26.34 | 26.35 | 13,792 | -0.62(-2.30%) |
Sep 12, 2023 | 26.67 | 27.27 | 26.67 | 26.97 | 23,191 | +0.09(+0.33%) |
Sep 11, 2023 | 27.20 | 27.21 | 26.61 | 26.88 | 15,524 | -0.30(-1.10%) |
Sep 08, 2023 | 27.17 | 27.48 | 27.01 | 27.18 | 17,178 | -0.14(-0.51%) |
Sep 07, 2023 | 27.34 | 27.70 | 27.12 | 27.32 | 38,675 | -0.13(-0.47%) |
Sep 06, 2023 | 28.25 | 28.62 | 27.10 | 27.45 | 20,602 | -1.14(-3.99%) |
Sep 05, 2023 | 29.93 | 30.14 | 28.53 | 28.59 | 37,625 | -1.56(-5.17%) |