Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.16 | 24.29 | 24.05 | 24.28 | 2,401,506 | +0.12(+0.50%) |
May 16, 2024 | 24.41 | 24.55 | 24.15 | 24.16 | 3,156,032 | -0.35(-1.43%) |
May 15, 2024 | 24.78 | 24.86 | 24.41 | 24.51 | 2,722,997 | +0.09(+0.37%) |
May 14, 2024 | 24.12 | 24.48 | 24.12 | 24.42 | 2,928,703 | +0.47(+1.96%) |
May 13, 2024 | 23.86 | 24.11 | 23.84 | 23.95 | 3,239,714 | +0.21(+0.88%) |
May 10, 2024 | 24.14 | 24.18 | 23.64 | 23.74 | 3,856,733 | -0.40(-1.66%) |
May 09, 2024 | 23.47 | 24.20 | 23.43 | 24.14 | 4,444,876 | +0.66(+2.81%) |
May 08, 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 5,095,856 | +0.18(+0.77%) |
May 07, 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 3,239,959 | -0.12(-0.51%) |
May 06, 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 5,717,869 | +0.04(+0.17%) |
May 03, 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 5,865,170 | +0.41(+1.78%) |
May 02, 2024 | 23.00 | 23.09 | 22.80 | 22.97 | 4,712,913 | +0.20(+0.88%) |
May 01, 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 4,111,454 | -0.07(-0.31%) |
Apr 30, 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 8,588,797 | -0.54(-2.31%) |
Apr 29, 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 10,162,937 | -1.61(-6.44%) |
Apr 26, 2024 | 25.14 | 25.30 | 24.89 | 24.99 | 7,535,996 | -0.10(-0.40%) |
Apr 25, 2024 | 25.04 | 25.23 | 24.68 | 25.09 | 6,577,354 | -0.26(-1.03%) |
Apr 24, 2024 | 25.12 | 25.47 | 24.98 | 25.35 | 7,187,084 | +0.02(+0.08%) |
Apr 23, 2024 | 25.52 | 25.59 | 25.29 | 25.33 | 4,895,310 | -0.25(-0.98%) |
Apr 22, 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 4,351,153 | +0.43(+1.71%) |
Apr 19, 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 3,621,159 | +0.13(+0.52%) |
Apr 18, 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 4,018,944 | +0.21(+0.85%) |
Apr 17, 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 2,886,676 | +0.10(+0.40%) |
Apr 16, 2024 | 24.78 | 24.91 | 24.40 | 24.71 | 5,064,163 | -0.23(-0.92%) |
Apr 15, 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 5,014,062 | -0.47(-1.85%) |
Apr 12, 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 4,734,020 | -0.87(-3.31%) |
Apr 11, 2024 | 26.38 | 26.47 | 26.09 | 26.28 | 3,676,589 | -0.02(-0.08%) |
Apr 10, 2024 | 26.85 | 27.06 | 26.14 | 26.30 | 3,512,552 | -1.24(-4.50%) |
Apr 09, 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 3,063,206 | +0.28(+1.03%) |
Apr 08, 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 2,527,544 | +0.21(+0.78%) |
Apr 05, 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 2,031,681 | -0.15(-0.55%) |
Apr 04, 2024 | 27.88 | 28.08 | 27.11 | 27.20 | 2,553,536 | -0.30(-1.09%) |
Apr 03, 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 1,952,665 | +0.22(+0.81%) |
Apr 02, 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 1,717,821 | -0.34(-1.23%) |
Apr 01, 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 2,405,666 | -0.49(-1.74%) |
Mar 28, 2024 | 27.69 | 28.15 | 28.11 | 28.11 | 3,102,095 | +0.48(+1.74%) |
Mar 27, 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 5,497,769 | +0.91(+3.41%) |
Mar 26, 2024 | 27.18 | 27.25 | 26.71 | 26.72 | 2,845,859 | -0.28(-1.03%) |
Mar 25, 2024 | 27.12 | 27.35 | 26.95 | 27.00 | 2,504,857 | -0.06(-0.22%) |
Mar 22, 2024 | 27.57 | 27.65 | 27.02 | 27.06 | 2,326,844 | -0.47(-1.72%) |
Mar 21, 2024 | 27.33 | 27.75 | 27.33 | 27.53 | 3,078,400 | +0.49(+1.83%) |
Mar 20, 2024 | 26.58 | 27.25 | 26.54 | 27.04 | 3,908,434 | +0.29(+1.07%) |
Mar 19, 2024 | 26.49 | 26.89 | 26.48 | 26.75 | 3,033,510 | +0.20(+0.74%) |
Mar 18, 2024 | 26.59 | 26.67 | 26.25 | 26.55 | 2,922,073 | -0.04(-0.15%) |
Mar 15, 2024 | 26.44 | 26.91 | 26.30 | 26.59 | 10,928,775 | -0.14(-0.52%) |
Mar 14, 2024 | 27.40 | 27.44 | 26.57 | 26.73 | 3,817,234 | -0.77(-2.80%) |
Mar 13, 2024 | 27.54 | 27.84 | 27.43 | 27.50 | 3,681,216 | -0.03(-0.11%) |
Mar 12, 2024 | 28.08 | 28.28 | 27.28 | 27.53 | 3,676,540 | -0.54(-1.94%) |
Mar 11, 2024 | 27.66 | 28.09 | 27.44 | 28.07 | 2,689,561 | +0.35(+1.25%) |
Mar 08, 2024 | 27.80 | 28.09 | 27.71 | 27.73 | 2,496,622 | +0.08(+0.29%) |
Mar 07, 2024 | 27.80 | 28.04 | 27.59 | 27.65 | 2,720,731 | +0.12(+0.43%) |
Mar 06, 2024 | 27.68 | 27.79 | 27.25 | 27.53 | 2,044,713 | +0.20(+0.72%) |
Mar 05, 2024 | 27.29 | 27.62 | 27.16 | 27.33 | 2,427,600 | -0.08(-0.29%) |
Mar 04, 2024 | 27.20 | 27.79 | 27.18 | 27.41 | 2,029,344 | +0.31(+1.13%) |
Mar 01, 2024 | 27.10 | 27.24 | 26.84 | 27.11 | 2,833,424 | -0.03(-0.11%) |
Feb 29, 2024 | 26.95 | 27.29 | 26.84 | 27.14 | 3,913,747 | +0.44(+1.63%) |
Feb 28, 2024 | 26.55 | 26.96 | 26.53 | 26.70 | 2,547,601 | -0.08(-0.30%) |
Feb 27, 2024 | 26.49 | 26.83 | 26.45 | 26.78 | 2,312,314 | +0.36(+1.35%) |
Feb 26, 2024 | 26.53 | 26.80 | 26.24 | 26.42 | 2,569,030 | -0.28(-1.04%) |
Feb 23, 2024 | 26.84 | 27.01 | 26.68 | 26.70 | 2,345,945 | -0.11(-0.41%) |
Feb 22, 2024 | 26.91 | 27.03 | 26.72 | 26.81 | 1,814,240 | +0.06(+0.22%) |
Feb 21, 2024 | 26.63 | 26.78 | 26.48 | 26.75 | 1,645,147 | -0.04(-0.15%) |
Feb 20, 2024 | 26.61 | 27.00 | 26.51 | 26.79 | 2,423,264 | -0.17(-0.62%) |
Feb 16, 2024 | 26.76 | 27.09 | 26.61 | 26.96 | 2,666,238 | -0.10(-0.37%) |
Feb 15, 2024 | 26.68 | 27.13 | 26.61 | 27.06 | 2,857,654 | +0.59(+2.24%) |
Feb 14, 2024 | 26.35 | 26.58 | 26.15 | 26.46 | 3,303,395 | +0.45(+1.75%) |
Feb 13, 2024 | 26.99 | 27.01 | 25.77 | 26.01 | 5,854,380 | -1.78(-6.40%) |
Feb 12, 2024 | 26.80 | 28.18 | 26.79 | 27.79 | 4,725,612 | +1.00(+3.73%) |
Feb 09, 2024 | 26.56 | 26.82 | 26.28 | 26.79 | 2,718,934 | +0.27(+1.01%) |
Feb 08, 2024 | 26.46 | 26.62 | 26.18 | 26.52 | 2,327,724 | +0.11(+0.41%) |
Feb 07, 2024 | 26.37 | 26.60 | 25.92 | 26.41 | 2,676,780 | +0.09(+0.34%) |
Feb 06, 2024 | 25.95 | 26.32 | 25.95 | 26.32 | 2,451,649 | +0.30(+1.14%) |
Feb 05, 2024 | 26.27 | 26.30 | 25.90 | 26.03 | 3,295,547 | -0.57(-2.16%) |
Feb 02, 2024 | 26.33 | 26.79 | 26.19 | 26.60 | 2,769,517 | -0.14(-0.52%) |
Feb 01, 2024 | 26.44 | 26.74 | 25.93 | 26.74 | 3,683,959 | +0.42(+1.58%) |
Jan 31, 2024 | 26.60 | 27.02 | 26.29 | 26.32 | 5,729,142 | -0.49(-1.84%) |
Jan 30, 2024 | 26.95 | 27.06 | 26.62 | 26.82 | 4,936,347 | -0.38(-1.38%) |
Jan 29, 2024 | 27.80 | 27.81 | 26.49 | 27.19 | 9,199,770 | -0.08(-0.29%) |
Jan 26, 2024 | 27.20 | 27.31 | 27.03 | 27.27 | 5,095,595 | +0.11(+0.40%) |
Jan 25, 2024 | 26.82 | 27.18 | 26.58 | 27.16 | 4,231,613 | +0.59(+2.23%) |
Jan 24, 2024 | 27.26 | 27.26 | 26.56 | 26.57 | 4,110,348 | -0.37(-1.36%) |
Jan 23, 2024 | 28.09 | 28.10 | 26.88 | 26.94 | 5,240,549 | -1.07(-3.81%) |
Jan 22, 2024 | 27.77 | 28.12 | 27.68 | 28.01 | 3,686,637 | +0.40(+1.43%) |
Jan 19, 2024 | 27.28 | 27.62 | 26.96 | 27.61 | 3,436,800 | +0.46(+1.71%) |
Jan 18, 2024 | 27.24 | 27.24 | 26.65 | 27.15 | 2,435,410 | +0.09(+0.33%) |
Jan 17, 2024 | 27.04 | 27.41 | 26.88 | 27.06 | 2,948,166 | -0.46(-1.69%) |
Jan 16, 2024 | 27.79 | 27.79 | 27.29 | 27.52 | 4,027,428 | -0.55(-1.97%) |
Jan 12, 2024 | 28.61 | 28.80 | 27.92 | 28.07 | 3,489,736 | -0.40(-1.39%) |
Jan 11, 2024 | 28.48 | 28.72 | 28.12 | 28.47 | 6,033,958 | -0.28(-0.96%) |
Jan 10, 2024 | 28.87 | 29.06 | 28.63 | 28.75 | 3,531,964 | -0.04(-0.14%) |
Jan 09, 2024 | 28.77 | 29.07 | 28.70 | 28.79 | 3,248,477 | -0.21(-0.72%) |
Jan 08, 2024 | 28.65 | 28.99 | 28.36 | 28.99 | 2,807,519 | +0.44(+1.56%) |
Jan 05, 2024 | 27.95 | 28.76 | 27.88 | 28.55 | 3,118,731 | +0.41(+1.44%) |
Jan 04, 2024 | 27.94 | 28.45 | 27.88 | 28.14 | 2,757,083 | +0.20(+0.71%) |
Jan 03, 2024 | 28.67 | 28.67 | 27.94 | 27.95 | 3,619,449 | -1.01(-3.48%) |
Jan 02, 2024 | 28.88 | 29.07 | 28.67 | 28.95 | 3,811,184 | -0.19(-0.64%) |
Dec 29, 2023 | 29.27 | 29.44 | 29.03 | 29.14 | 2,077,124 | -0.26(-0.90%) |
Dec 28, 2023 | 29.38 | 29.55 | 29.33 | 29.41 | 1,435,136 | -0.12(-0.40%) |
Dec 27, 2023 | 29.51 | 29.66 | 29.26 | 29.52 | 1,486,895 | +0.10(+0.33%) |
Dec 26, 2023 | 29.09 | 29.44 | 28.96 | 29.43 | 1,831,721 | +0.37(+1.28%) |
Dec 22, 2023 | 29.00 | 29.34 | 28.94 | 29.05 | 1,919,369 | +0.15(+0.51%) |
Dec 21, 2023 | 28.85 | 28.96 | 28.52 | 28.91 | 2,770,199 | +0.32(+1.13%) |
Dec 20, 2023 | 28.91 | 29.30 | 28.57 | 28.58 | 2,929,236 | -0.49(-1.68%) |
Dec 19, 2023 | 28.65 | 29.18 | 28.62 | 29.07 | 2,902,479 | +0.49(+1.71%) |
Dec 18, 2023 | 28.78 | 28.87 | 28.45 | 28.58 | 3,894,448 | -0.17(-0.58%) |
Dec 15, 2023 | 28.57 | 29.09 | 28.46 | 28.75 | 7,550,051 | +0.02(+0.07%) |
Dec 14, 2023 | 27.70 | 29.00 | 27.55 | 28.73 | 6,330,954 | +1.70(+6.30%) |
Dec 13, 2023 | 26.16 | 27.26 | 25.88 | 27.03 | 6,062,525 | +1.07(+4.11%) |
Dec 12, 2023 | 25.00 | 26.00 | 24.95 | 25.96 | 4,188,394 | +1.03(+4.12%) |
Dec 11, 2023 | 24.89 | 25.13 | 24.80 | 24.94 | 2,341,043 | -0.08(-0.31%) |
Dec 08, 2023 | 25.05 | 25.24 | 24.91 | 25.01 | 2,345,461 | -0.11(-0.43%) |
Dec 07, 2023 | 24.93 | 25.19 | 24.78 | 25.12 | 1,995,287 | +0.21(+0.82%) |
Dec 06, 2023 | 24.89 | 25.33 | 24.88 | 24.92 | 2,327,643 | +0.17(+0.67%) |
Dec 05, 2023 | 24.90 | 24.95 | 24.64 | 24.75 | 2,502,647 | -0.36(-1.44%) |
Dec 04, 2023 | 24.86 | 25.33 | 24.83 | 25.11 | 2,468,813 | +0.04(+0.16%) |