Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.17 | 26.22 | 25.86 | 26.20 | 244,364 | +0.21(+0.81%) |
May 16, 2024 | 26.51 | 26.51 | 25.96 | 25.99 | 418,965 | -0.40(-1.52%) |
May 15, 2024 | 27.14 | 27.19 | 26.27 | 26.39 | 640,245 | -0.81(-2.98%) |
May 14, 2024 | 26.75 | 27.22 | 26.73 | 27.20 | 256,403 | +0.47(+1.76%) |
May 13, 2024 | 26.71 | 26.94 | 26.64 | 26.73 | 217,191 | +0.02(+0.07%) |
May 10, 2024 | 26.92 | 27.05 | 26.59 | 26.71 | 234,031 | -0.12(-0.45%) |
May 09, 2024 | 26.56 | 26.94 | 26.51 | 26.83 | 278,300 | +0.35(+1.32%) |
May 08, 2024 | 26.57 | 26.68 | 26.48 | 26.48 | 203,653 | -0.09(-0.34%) |
May 07, 2024 | 26.70 | 26.79 | 26.45 | 26.57 | 189,428 | +0.04(+0.15%) |
May 06, 2024 | 26.33 | 26.55 | 26.29 | 26.53 | 253,761 | +0.36(+1.38%) |
May 03, 2024 | 26.00 | 26.23 | 25.88 | 26.17 | 199,920 | +0.38(+1.47%) |
May 02, 2024 | 26.18 | 26.18 | 25.55 | 25.79 | 262,767 | -0.39(-1.49%) |
May 01, 2024 | 25.84 | 26.34 | 25.84 | 26.18 | 213,630 | +0.36(+1.39%) |
Apr 30, 2024 | 25.84 | 26.04 | 25.81 | 25.82 | 150,911 | -0.14(-0.54%) |
Apr 29, 2024 | 25.90 | 26.10 | 25.85 | 25.96 | 176,570 | +0.07(+0.27%) |
Apr 26, 2024 | 25.85 | 26.05 | 25.78 | 25.89 | 137,202 | +0.10(+0.39%) |
Apr 25, 2024 | 25.72 | 25.86 | 25.55 | 25.79 | 121,307 | -0.01(-0.04%) |
Apr 24, 2024 | 25.63 | 25.90 | 25.63 | 25.80 | 142,666 | +0.11(+0.43%) |
Apr 23, 2024 | 25.37 | 25.82 | 25.33 | 25.69 | 164,701 | +0.28(+1.10%) |
Apr 22, 2024 | 25.09 | 25.43 | 25.00 | 25.41 | 219,098 | +0.35(+1.40%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.80 | 25.06 | 174,820 | +0.28(+1.13%) |
Apr 18, 2024 | 24.83 | 24.97 | 24.66 | 24.78 | 132,643 | -0.01(-0.04%) |
Apr 17, 2024 | 24.49 | 24.87 | 24.48 | 24.79 | 144,571 | +0.37(+1.52%) |
Apr 16, 2024 | 24.30 | 24.50 | 24.08 | 24.42 | 247,972 | +0.03(+0.12%) |
Apr 15, 2024 | 24.62 | 24.88 | 24.36 | 24.39 | 203,763 | -0.12(-0.49%) |
Apr 12, 2024 | 25.04 | 25.10 | 24.36 | 24.51 | 242,423 | -0.52(-2.08%) |
Apr 11, 2024 | 24.91 | 25.05 | 24.75 | 25.03 | 142,883 | +0.13(+0.52%) |
Apr 10, 2024 | 24.95 | 25.07 | 24.72 | 24.90 | 186,501 | -0.26(-1.03%) |
Apr 09, 2024 | 24.96 | 25.16 | 24.83 | 25.16 | 241,898 | +0.20(+0.80%) |
Apr 08, 2024 | 24.89 | 24.98 | 24.67 | 24.96 | 175,937 | +0.09(+0.36%) |
Apr 05, 2024 | 24.58 | 24.87 | 24.50 | 24.87 | 114,415 | +0.25(+1.02%) |
Apr 04, 2024 | 24.95 | 25.02 | 24.60 | 24.62 | 199,027 | -0.28(-1.12%) |
Apr 03, 2024 | 24.75 | 24.93 | 24.66 | 24.90 | 153,043 | +0.24(+0.97%) |
Apr 02, 2024 | 24.74 | 24.74 | 24.50 | 24.66 | 191,290 | -0.04(-0.16%) |
Apr 01, 2024 | 24.98 | 25.00 | 24.59 | 24.70 | 254,363 | -0.26(-1.04%) |
Mar 28, 2024 | 24.75 | 24.99 | 24.91 | 24.96 | 378,337 | +0.26(+1.05%) |
Mar 27, 2024 | 24.47 | 24.70 | 24.45 | 24.70 | 212,059 | +0.25(+1.02%) |
Mar 26, 2024 | 24.25 | 24.55 | 24.25 | 24.45 | 198,367 | +0.27(+1.12%) |
Mar 25, 2024 | 24.15 | 24.45 | 24.13 | 24.18 | 187,455 | +0.11(+0.46%) |
Mar 22, 2024 | 24.21 | 24.30 | 24.05 | 24.07 | 137,347 | -0.16(-0.66%) |
Mar 21, 2024 | 24.03 | 24.44 | 24.02 | 24.23 | 244,818 | +0.21(+0.87%) |
Mar 20, 2024 | 23.59 | 24.07 | 23.52 | 24.02 | 243,944 | +0.20(+0.84%) |
Mar 19, 2024 | 23.60 | 23.92 | 23.29 | 23.82 | 297,365 | +0.14(+0.59%) |
Mar 18, 2024 | 23.87 | 23.90 | 23.65 | 23.68 | 344,426 | -0.24(-1.00%) |
Mar 15, 2024 | 23.70 | 24.09 | 23.70 | 23.92 | 718,745 | +0.21(+0.89%) |
Mar 14, 2024 | 24.24 | 24.30 | 23.70 | 23.71 | 438,584 | -0.62(-2.55%) |
Mar 13, 2024 | 24.24 | 24.49 | 24.19 | 24.33 | 429,818 | +0.14(+0.56%) |
Mar 12, 2024 | 24.14 | 24.24 | 23.95 | 24.19 | 390,771 | +0.22(+0.94%) |
Mar 11, 2024 | 23.72 | 24.04 | 23.70 | 23.97 | 553,220 | +0.19(+0.78%) |
Mar 08, 2024 | 23.90 | 24.13 | 23.75 | 23.78 | 313,106 | -0.04(-0.16%) |
Mar 07, 2024 | 23.75 | 24.04 | 23.69 | 23.82 | 329,553 | +0.22(+0.95%) |
Mar 06, 2024 | 23.54 | 24.03 | 23.36 | 23.60 | 1,111,871 | +0.12(+0.50%) |
Mar 05, 2024 | 23.45 | 23.59 | 23.41 | 23.48 | 329,791 | -0.06(-0.25%) |
Mar 04, 2024 | 23.34 | 23.66 | 23.32 | 23.54 | 497,589 | +0.25(+1.09%) |
Mar 01, 2024 | 23.58 | 23.58 | 23.20 | 23.29 | 384,889 | -0.22(-0.95%) |
Feb 29, 2024 | 23.39 | 23.51 | 23.18 | 23.51 | 213,092 | +0.32(+1.39%) |
Feb 28, 2024 | 23.75 | 23.75 | 23.15 | 23.19 | 596,268 | -0.54(-2.26%) |
Feb 27, 2024 | 23.62 | 23.78 | 23.39 | 23.73 | 463,556 | +0.25(+1.08%) |
Feb 26, 2024 | 23.34 | 23.51 | 22.96 | 23.47 | 415,359 | +0.30(+1.30%) |
Feb 23, 2024 | 23.04 | 23.40 | 22.93 | 23.17 | 392,871 | +0.19(+0.85%) |
Feb 22, 2024 | 22.92 | 23.09 | 22.67 | 22.98 | 711,150 | +0.18(+0.77%) |
Feb 21, 2024 | 23.11 | 23.16 | 22.71 | 22.80 | 353,535 | -0.33(-1.43%) |
Feb 20, 2024 | 23.20 | 23.30 | 23.01 | 23.13 | 533,961 | +0.09(+0.38%) |
Feb 16, 2024 | 23.18 | 23.18 | 22.97 | 23.04 | 245,835 | -0.20(-0.84%) |
Feb 15, 2024 | 22.86 | 23.35 | 22.86 | 23.24 | 411,118 | +0.50(+2.19%) |
Feb 14, 2024 | 22.86 | 23.01 | 22.56 | 22.74 | 747,622 | -0.02(-0.09%) |
Feb 13, 2024 | 22.91 | 22.96 | 22.48 | 22.76 | 404,107 | -0.15(-0.64%) |
Feb 12, 2024 | 22.83 | 23.18 | 22.79 | 22.91 | 459,609 | +0.05(+0.21%) |
Feb 09, 2024 | 23.49 | 23.51 | 22.75 | 22.86 | 901,043 | -0.49(-2.09%) |
Feb 08, 2024 | 23.59 | 23.59 | 22.91 | 23.35 | 1,117,767 | -0.19(-0.79%) |
Feb 07, 2024 | 23.55 | 23.57 | 23.28 | 23.53 | 332,113 | +0.08(+0.33%) |
Feb 06, 2024 | 23.76 | 23.77 | 23.34 | 23.45 | 390,904 | -0.38(-1.60%) |
Feb 05, 2024 | 24.22 | 24.23 | 23.35 | 23.83 | 589,323 | -0.04(-0.16%) |
Feb 02, 2024 | 23.70 | 24.08 | 23.64 | 23.87 | 259,740 | +0.18(+0.74%) |
Feb 01, 2024 | 24.07 | 24.07 | 23.13 | 23.70 | 566,973 | -0.24(-1.02%) |
Jan 31, 2024 | 24.94 | 24.97 | 23.91 | 23.94 | 1,086,552 | -1.07(-4.29%) |
Jan 30, 2024 | 24.75 | 25.51 | 24.65 | 25.01 | 420,143 | +0.36(+1.46%) |
Jan 29, 2024 | 24.53 | 24.65 | 24.42 | 24.65 | 295,972 | +0.29(+1.20%) |
Jan 26, 2024 | 24.13 | 24.44 | 24.13 | 24.36 | 203,236 | +0.18(+0.73%) |
Jan 25, 2024 | 24.21 | 24.31 | 23.92 | 24.18 | 272,044 | +0.08(+0.32%) |
Jan 24, 2024 | 24.52 | 24.58 | 24.04 | 24.11 | 341,982 | -0.41(-1.67%) |
Jan 23, 2024 | 24.69 | 24.77 | 24.51 | 24.52 | 393,397 | -0.13(-0.51%) |
Jan 22, 2024 | 24.27 | 24.64 | 24.22 | 24.64 | 364,739 | +0.33(+1.36%) |
Jan 19, 2024 | 24.75 | 24.76 | 24.25 | 24.31 | 344,800 | -0.40(-1.62%) |
Jan 18, 2024 | 24.74 | 24.87 | 24.38 | 24.71 | 244,757 | -0.04(-0.16%) |
Jan 17, 2024 | 24.49 | 24.76 | 24.44 | 24.75 | 219,944 | +0.10(+0.40%) |
Jan 16, 2024 | 24.71 | 24.75 | 24.46 | 24.65 | 299,093 | -0.06(-0.24%) |
Jan 12, 2024 | 24.60 | 24.77 | 24.55 | 24.71 | 190,226 | +0.21(+0.88%) |
Jan 11, 2024 | 24.69 | 24.73 | 23.99 | 24.50 | 324,234 | -0.21(-0.87%) |
Jan 10, 2024 | 24.51 | 24.81 | 24.36 | 24.71 | 274,962 | +0.25(+1.04%) |
Jan 09, 2024 | 24.35 | 24.67 | 24.25 | 24.46 | 386,783 | +0.12(+0.48%) |
Jan 08, 2024 | 24.29 | 24.38 | 23.96 | 24.34 | 619,714 | -0.09(-0.36%) |
Jan 05, 2024 | 24.27 | 24.44 | 24.06 | 24.43 | 507,427 | +0.34(+1.42%) |
Jan 04, 2024 | 23.43 | 24.15 | 23.39 | 24.09 | 619,626 | +0.71(+3.04%) |
Jan 03, 2024 | 23.14 | 23.53 | 22.98 | 23.37 | 475,700 | +0.25(+1.10%) |
Jan 02, 2024 | 23.04 | 23.36 | 22.94 | 23.12 | 396,321 | +0.02(+0.08%) |
Dec 29, 2023 | 23.52 | 23.68 | 23.00 | 23.10 | 623,916 | -0.41(-1.74%) |
Dec 28, 2023 | 23.39 | 23.54 | 23.31 | 23.51 | 404,669 | +0.12(+0.50%) |
Dec 27, 2023 | 23.42 | 23.58 | 23.36 | 23.39 | 492,207 | +0.05(+0.21%) |
Dec 26, 2023 | 23.36 | 23.49 | 23.26 | 23.35 | 570,924 | +0.18(+0.76%) |
Dec 22, 2023 | 23.39 | 23.53 | 23.13 | 23.17 | 815,752 | +0.47(+2.06%) |
Dec 21, 2023 | 22.70 | 22.75 | 22.55 | 22.70 | 176,264 | +0.10(+0.43%) |
Dec 20, 2023 | 22.80 | 23.02 | 22.59 | 22.60 | 231,598 | -0.30(-1.32%) |
Dec 19, 2023 | 22.66 | 22.96 | 22.66 | 22.91 | 200,898 | +0.25(+1.12%) |
Dec 18, 2023 | 22.59 | 22.74 | 22.36 | 22.65 | 311,690 | +0.07(+0.30%) |
Dec 15, 2023 | 22.79 | 22.83 | 22.45 | 22.59 | 377,622 | -0.20(-0.90%) |
Dec 14, 2023 | 22.57 | 22.80 | 22.43 | 22.79 | 429,891 | +0.32(+1.43%) |
Dec 13, 2023 | 22.20 | 22.47 | 22.12 | 22.47 | 539,484 | +0.25(+1.11%) |
Dec 12, 2023 | 21.95 | 22.23 | 21.84 | 22.22 | 349,413 | +0.34(+1.56%) |
Dec 11, 2023 | 21.98 | 21.98 | 21.69 | 21.88 | 586,652 | -0.03(-0.13%) |
Dec 08, 2023 | 21.80 | 21.95 | 21.59 | 21.91 | 712,346 | +0.17(+0.79%) |
Dec 07, 2023 | 21.58 | 21.75 | 21.54 | 21.74 | 288,627 | +0.15(+0.70%) |
Dec 06, 2023 | 21.72 | 21.73 | 21.49 | 21.59 | 255,134 | +0.04(+0.18%) |
Dec 05, 2023 | 21.62 | 21.71 | 21.32 | 21.55 | 298,757 | -0.04(-0.18%) |
Dec 04, 2023 | 21.54 | 21.74 | 21.54 | 21.59 | 257,938 | +0.09(+0.44%) |