Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.21 | 25.39 | 23.98 | 24.18 | 4,403,592 | -0.47(-1.91%) |
May 02, 2024 | 24.31 | 24.80 | 23.81 | 24.65 | 3,809,494 | +1.10(+4.67%) |
May 01, 2024 | 23.87 | 24.48 | 23.43 | 23.55 | 3,810,379 | -0.39(-1.63%) |
Apr 30, 2024 | 24.09 | 24.10 | 23.75 | 23.94 | 4,025,995 | -0.51(-2.09%) |
Apr 29, 2024 | 24.74 | 24.95 | 24.20 | 24.45 | 3,639,842 | -0.08(-0.33%) |
Apr 26, 2024 | 24.34 | 24.98 | 24.24 | 24.53 | 3,807,999 | +0.25(+1.03%) |
Apr 25, 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 5,248,646 | -0.61(-2.45%) |
Apr 24, 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 6,174,624 | -0.51(-2.01%) |
Apr 23, 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 7,782,432 | +0.70(+2.83%) |
Apr 22, 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 9,144,311 | +1.51(+6.51%) |
Apr 19, 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 5,011,152 | +0.34(+1.49%) |
Apr 18, 2024 | 21.92 | 22.93 | 21.43 | 22.85 | 7,913,247 | +0.99(+4.53%) |
Apr 17, 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 4,120,800 | -0.16(-0.73%) |
Apr 16, 2024 | 22.12 | 22.39 | 21.80 | 22.02 | 4,657,555 | -0.21(-0.94%) |
Apr 15, 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 5,718,933 | -0.50(-2.20%) |
Apr 12, 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 6,277,198 | -0.95(-4.01%) |
Apr 11, 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 6,337,367 | +0.47(+2.02%) |
Apr 10, 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 7,584,972 | -1.44(-5.84%) |
Apr 09, 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 4,731,903 | -0.33(-1.32%) |
Apr 08, 2024 | 25.53 | 25.64 | 24.80 | 24.98 | 6,655,422 | -0.52(-2.04%) |
Apr 05, 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 4,326,927 | -0.19(-0.74%) |
Apr 04, 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 4,406,458 | -1.22(-4.53%) |
Apr 03, 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 5,744,630 | -0.68(-2.46%) |
Apr 02, 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 5,066,521 | -1.76(-6.00%) |
Apr 01, 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 4,296,900 | +0.20(+0.69%) |
Mar 28, 2024 | 28.37 | 28.98 | 28.98 | 29.15 | 5,469,511 | +0.71(+2.50%) |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 7,008,405 | +2.14(+8.14%) |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 5,634,108 | -0.18(-0.68%) |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 7,776,837 | +0.11(+0.42%) |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 4,022,198 | -1.13(-4.11%) |
Mar 21, 2024 | 26.37 | 27.75 | 26.12 | 27.50 | 5,064,673 | +1.36(+5.20%) |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 3,287,958 | +0.64(+2.51%) |
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 5,721,497 | +0.46(+1.84%) |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 6,367,333 | +0.23(+0.93%) |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 5,866,228 | -0.32(-1.27%) |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 6,031,710 | -0.16(-0.63%) |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 10,644,381 | -0.07(-0.28%) |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 13,190,572 | -1.83(-6.73%) |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 12,785,782 | -0.08(-0.29%) |
Mar 08, 2024 | 26.90 | 27.55 | 26.61 | 27.27 | 6,288,164 | +0.44(+1.64%) |
Mar 07, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 4,348,541 | -0.32(-1.18%) |
Mar 06, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 7,039,730 | -0.93(-3.31%) |
Mar 05, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 5,541,306 | +0.38(+1.37%) |
Mar 04, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 4,072,676 | -0.04(-0.14%) |
Mar 01, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 2,912,777 | -0.13(-0.47%) |
Feb 29, 2024 | 28.43 | 28.59 | 27.11 | 27.87 | 4,953,324 | -0.17(-0.61%) |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 2,587,644 | -0.56(-1.96%) |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 3,690,629 | +1.20(+4.38%) |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 3,113,843 | -0.13(-0.47%) |
Feb 23, 2024 | 27.38 | 27.75 | 27.02 | 27.53 | 2,830,636 | +0.15(+0.55%) |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 2,993,897 | -0.05(-0.18%) |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 4,488,039 | -0.47(-1.68%) |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 3,228,169 | +0.34(+1.23%) |
Feb 16, 2024 | 27.78 | 28.30 | 27.46 | 27.56 | 3,175,752 | -0.70(-2.48%) |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 4,034,628 | +0.83(+3.03%) |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 4,133,712 | +1.03(+3.90%) |
Feb 13, 2024 | 26.28 | 26.62 | 25.12 | 26.40 | 5,908,938 | -1.36(-4.90%) |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 4,678,650 | +0.82(+3.04%) |
Feb 09, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 3,958,734 | +0.02(+0.07%) |
Feb 08, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 4,271,326 | +0.86(+3.30%) |
Feb 07, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 4,885,024 | -0.74(-2.76%) |
Feb 06, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 9,196,862 | +1.25(+4.89%) |
Feb 05, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 4,123,984 | -0.85(-3.22%) |
Feb 02, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 4,103,977 | +0.15(+0.57%) |
Feb 01, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 6,274,393 | +0.49(+1.90%) |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 5,551,175 | -1.07(-3.99%) |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 4,063,513 | -1.24(-4.42%) |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 6,581,619 | -0.62(-2.16%) |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 5,180,490 | +1.19(+4.33%) |
Jan 25, 2024 | 27.19 | 27.98 | 27.02 | 27.50 | 4,889,425 | +0.77(+2.88%) |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 6,721,471 | +0.88(+3.40%) |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 4,984,763 | -0.21(-0.81%) |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 4,968,344 | +1.16(+4.66%) |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 4,350,404 | +0.31(+1.26%) |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 6,451,922 | -0.36(-1.44%) |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 5,581,708 | -0.65(-2.54%) |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 4,580,670 | -0.52(-1.99%) |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 6,823,427 | -0.61(-2.28%) |
Jan 11, 2024 | 27.51 | 27.57 | 26.36 | 26.73 | 4,532,649 | -1.10(-3.95%) |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 5,071,124 | +0.02(+0.07%) |
Jan 09, 2024 | 26.83 | 28.07 | 26.71 | 27.81 | 4,048,060 | +0.64(+2.36%) |
Jan 08, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 5,144,269 | +0.73(+2.76%) |
Jan 05, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 6,740,660 | -0.08(-0.30%) |
Jan 04, 2024 | 26.14 | 26.71 | 25.92 | 26.52 | 4,594,441 | +0.10(+0.38%) |
Jan 03, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 6,531,517 | -1.62(-5.78%) |
Jan 02, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 4,585,046 | -0.64(-2.23%) |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 3,986,421 | -0.64(-2.18%) |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 2,864,051 | -0.04(-0.14%) |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 4,591,541 | +0.39(+1.35%) |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 4,389,506 | +1.30(+4.70%) |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 3,379,274 | +0.01(+0.04%) |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 4,947,026 | +0.46(+1.69%) |
Dec 20, 2023 | 28.69 | 28.69 | 27.07 | 27.20 | 6,178,619 | -1.62(-5.62%) |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 4,022,618 | +0.22(+0.77%) |
Dec 18, 2023 | 28.57 | 28.79 | 28.12 | 28.60 | 4,290,081 | +0.35(+1.24%) |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 7,012,797 | -0.20(-0.70%) |
Dec 14, 2023 | 28.18 | 29.21 | 27.98 | 28.45 | 8,604,800 | +1.29(+4.75%) |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 6,592,647 | +2.06(+8.21%) |
Dec 12, 2023 | 26.10 | 26.20 | 24.93 | 25.10 | 6,904,422 | -1.28(-4.85%) |
Dec 11, 2023 | 25.75 | 26.64 | 25.48 | 26.38 | 8,439,502 | +1.73(+7.02%) |
Dec 08, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 5,800,890 | +0.75(+3.14%) |
Dec 07, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 6,389,694 | +1.26(+5.57%) |
Dec 06, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 8,656,766 | -0.81(-3.45%) |
Dec 05, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 6,552,667 | -1.62(-6.46%) |
Dec 04, 2023 | 23.77 | 25.20 | 23.69 | 25.07 | 8,108,389 | +1.30(+5.49%) |
Dec 01, 2023 | 23.05 | 24.00 | 22.26 | 23.77 | 8,297,058 | +0.77(+3.37%) |
Nov 30, 2023 | 23.62 | 23.82 | 22.66 | 22.99 | 6,781,456 | -0.39(-1.68%) |
Nov 29, 2023 | 23.06 | 24.33 | 23.06 | 23.38 | 6,107,830 | +0.31(+1.36%) |
Nov 28, 2023 | 22.55 | 23.08 | 22.24 | 23.07 | 4,640,113 | +0.47(+2.08%) |
Nov 27, 2023 | 22.50 | 22.90 | 21.78 | 22.60 | 8,864,642 | -0.10(-0.43%) |
Nov 24, 2023 | 22.92 | 23.07 | 22.11 | 22.70 | 3,661,809 | -0.02(-0.09%) |
Nov 22, 2023 | 22.36 | 23.53 | 21.91 | 22.72 | 9,232,099 | +0.43(+1.94%) |
Nov 21, 2023 | 22.94 | 23.05 | 21.03 | 22.29 | 18,357,114 | -2.09(-8.57%) |
Nov 20, 2023 | 24.58 | 25.09 | 24.26 | 24.37 | 9,698,613 | -0.69(-2.74%) |
Nov 17, 2023 | 23.97 | 25.15 | 23.91 | 25.06 | 6,505,369 | +1.72(+7.35%) |
Nov 16, 2023 | 24.66 | 24.99 | 23.02 | 23.34 | 6,639,155 | -0.88(-3.64%) |
Nov 15, 2023 | 22.97 | 24.57 | 22.89 | 24.23 | 8,444,165 | +2.00(+9.00%) |
Nov 14, 2023 | 21.09 | 22.57 | 21.08 | 22.23 | 4,485,559 | +1.77(+8.68%) |
Nov 13, 2023 | 21.16 | 21.30 | 20.36 | 20.45 | 4,683,993 | -0.89(-4.18%) |
Nov 10, 2023 | 21.96 | 22.05 | 20.55 | 21.34 | 7,897,574 | -0.69(-3.12%) |
Nov 09, 2023 | 23.41 | 23.62 | 21.95 | 22.03 | 4,172,115 | -1.38(-5.90%) |
Nov 08, 2023 | 23.87 | 23.87 | 23.11 | 23.41 | 4,000,480 | -0.46(-1.93%) |
Nov 07, 2023 | 24.06 | 24.44 | 23.60 | 23.87 | 4,120,123 | -0.41(-1.70%) |
Nov 06, 2023 | 24.07 | 24.44 | 23.96 | 24.29 | 3,699,145 | +0.25(+1.06%) |
Nov 03, 2023 | 23.43 | 24.43 | 23.43 | 24.03 | 4,378,354 | +0.88(+3.81%) |
Nov 02, 2023 | 22.35 | 23.19 | 22.34 | 23.15 | 3,443,870 | +1.22(+5.54%) |
Nov 01, 2023 | 22.09 | 22.21 | 21.41 | 21.93 | 3,497,827 | -0.18(-0.80%) |
Oct 31, 2023 | 21.43 | 22.16 | 21.16 | 22.11 | 3,940,967 | +0.54(+2.50%) |
Oct 30, 2023 | 21.73 | 21.87 | 21.31 | 21.57 | 3,631,103 | +0.19(+0.87%) |
Oct 27, 2023 | 21.97 | 22.15 | 21.32 | 21.38 | 3,605,464 | -0.52(-2.37%) |
Oct 26, 2023 | 21.78 | 22.00 | 21.06 | 21.90 | 3,389,327 | +0.19(+0.86%) |
Oct 25, 2023 | 21.68 | 21.94 | 21.29 | 21.72 | 3,821,319 | -0.07(-0.31%) |
Oct 24, 2023 | 20.73 | 21.83 | 20.73 | 21.79 | 5,561,475 | +1.02(+4.91%) |
Oct 23, 2023 | 20.63 | 21.20 | 20.02 | 20.77 | 6,323,728 | -0.11(-0.52%) |
Oct 20, 2023 | 20.38 | 20.95 | 20.24 | 20.87 | 4,509,758 | +0.49(+2.40%) |
Oct 19, 2023 | 20.55 | 20.79 | 20.09 | 20.38 | 4,247,636 | -0.10(-0.48%) |
Oct 18, 2023 | 20.34 | 20.66 | 20.07 | 20.48 | 5,296,793 | +0.25(+1.21%) |
Oct 17, 2023 | 18.53 | 20.32 | 18.53 | 20.24 | 6,871,727 | +1.51(+8.06%) |
Oct 16, 2023 | 17.62 | 18.77 | 17.62 | 18.73 | 7,410,584 | +1.27(+7.30%) |
Oct 13, 2023 | 17.94 | 18.02 | 17.33 | 17.45 | 4,854,072 | -0.66(-3.63%) |
Oct 12, 2023 | 18.71 | 18.71 | 17.94 | 18.11 | 4,199,400 | -0.50(-2.69%) |
Oct 11, 2023 | 18.68 | 18.97 | 18.44 | 18.61 | 4,370,276 | -0.16(-0.84%) |
Oct 10, 2023 | 18.25 | 18.82 | 18.19 | 18.77 | 6,951,788 | +0.63(+3.46%) |
Oct 09, 2023 | 18.06 | 18.35 | 17.67 | 18.14 | 3,998,337 | -0.20(-1.07%) |
Oct 06, 2023 | 18.16 | 18.60 | 17.40 | 18.33 | 7,864,577 | +0.04(+0.21%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.26 | 18.30 | 6,894,409 | -1.54(-7.76%) |
Oct 04, 2023 | 19.39 | 19.89 | 19.39 | 19.83 | 6,709,574 | +0.42(+2.17%) |
Oct 03, 2023 | 19.86 | 20.11 | 19.23 | 19.41 | 5,242,571 | -0.79(-3.93%) |
Oct 02, 2023 | 20.58 | 21.00 | 20.14 | 20.21 | 30,097,106 | -0.34(-1.67%) |
Sep 29, 2023 | 20.21 | 21.27 | 20.17 | 20.55 | 8,179,467 | +0.84(+4.28%) |
Sep 28, 2023 | 19.34 | 19.87 | 19.10 | 19.71 | 3,945,292 | +0.55(+2.87%) |
Sep 27, 2023 | 19.56 | 19.82 | 19.05 | 19.16 | 3,242,053 | -0.27(-1.41%) |
Sep 26, 2023 | 19.61 | 20.21 | 19.38 | 19.43 | 4,766,327 | -0.71(-3.51%) |
Sep 25, 2023 | 19.99 | 20.23 | 20.05 | 20.14 | 3,644,655 | -0.04(-0.19%) |
Sep 22, 2023 | 20.66 | 20.76 | 19.99 | 20.18 | 4,017,114 | -0.31(-1.53%) |
Sep 21, 2023 | 20.79 | 21.10 | 20.48 | 20.49 | 4,523,217 | -0.41(-1.97%) |
Sep 20, 2023 | 21.49 | 21.63 | 20.87 | 20.90 | 3,362,068 | -0.49(-2.29%) |
Sep 19, 2023 | 21.01 | 21.48 | 20.91 | 21.39 | 4,306,779 | +0.37(+1.77%) |
Sep 18, 2023 | 22.27 | 22.33 | 21.01 | 21.02 | 4,040,786 | -1.33(-5.96%) |
Sep 15, 2023 | 22.23 | 22.67 | 22.15 | 22.35 | 4,112,117 | +0.04(+0.18%) |
Sep 14, 2023 | 22.30 | 22.65 | 21.98 | 22.31 | 3,408,628 | +0.30(+1.38%) |
Sep 13, 2023 | 22.78 | 22.87 | 21.88 | 22.01 | 4,055,740 | -0.98(-4.26%) |
Sep 12, 2023 | 23.43 | 23.82 | 22.87 | 22.99 | 2,915,683 | -0.41(-1.76%) |
Sep 11, 2023 | 23.86 | 23.98 | 23.23 | 23.40 | 3,184,276 | -0.31(-1.32%) |
Sep 08, 2023 | 23.23 | 23.94 | 22.85 | 23.72 | 4,233,993 | +0.34(+1.47%) |
Sep 07, 2023 | 24.11 | 24.13 | 23.23 | 23.37 | 3,015,255 | -0.94(-3.87%) |
Sep 06, 2023 | 24.31 | 24.60 | 23.84 | 24.32 | 2,886,897 | -0.29(-1.20%) |
Sep 05, 2023 | 25.26 | 25.51 | 24.57 | 24.61 | 3,695,496 | -0.81(-3.20%) |