Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.52 | 27.84 | 27.41 | 27.74 | 31,669 | +0.19(+0.69%) |
May 17, 2024 | 27.25 | 27.66 | 27.25 | 27.55 | 12,980 | +0.27(+1.00%) |
May 16, 2024 | 27.10 | 27.41 | 27.10 | 27.28 | 10,528 | +0.05(+0.17%) |
May 15, 2024 | 26.87 | 27.34 | 26.87 | 27.23 | 28,052 | +0.19(+0.70%) |
May 14, 2024 | 26.42 | 27.04 | 26.42 | 27.04 | 14,343 | +0.57(+2.17%) |
May 13, 2024 | 26.17 | 26.58 | 26.17 | 26.46 | 13,516 | +0.00(+0.02%) |
May 10, 2024 | 26.26 | 26.65 | 26.21 | 26.46 | 14,600 | +0.22(+0.86%) |
May 09, 2024 | 26.15 | 26.35 | 26.15 | 26.24 | 7,789 | +0.19(+0.71%) |
May 08, 2024 | 25.90 | 26.18 | 25.90 | 26.05 | 6,919 | -0.04(-0.15%) |
May 07, 2024 | 25.99 | 26.19 | 25.95 | 26.09 | 23,386 | -0.23(-0.87%) |
May 06, 2024 | 26.03 | 26.32 | 26.02 | 26.32 | 15,449 | +0.50(+1.94%) |
May 03, 2024 | 26.14 | 26.32 | 25.79 | 25.82 | 18,004 | -0.01(-0.04%) |
May 02, 2024 | 25.59 | 25.89 | 25.43 | 25.83 | 21,483 | +0.20(+0.78%) |
May 01, 2024 | 25.59 | 25.88 | 25.37 | 25.63 | 14,379 | +0.04(+0.16%) |
Apr 30, 2024 | 26.08 | 26.21 | 25.55 | 25.59 | 68,677 | -0.62(-2.37%) |
Apr 29, 2024 | 25.78 | 26.24 | 25.78 | 26.21 | 10,424 | +0.68(+2.66%) |
Apr 26, 2024 | 25.15 | 25.75 | 25.15 | 25.53 | 71,046 | +0.43(+1.71%) |
Apr 25, 2024 | 24.95 | 25.10 | 24.50 | 25.10 | 11,535 | +0.00(+0.00%) |
Apr 24, 2024 | 25.19 | 25.29 | 25.10 | 25.10 | 8,612 | -0.36(-1.41%) |
Apr 23, 2024 | 25.25 | 25.46 | 25.25 | 25.46 | 5,389 | +0.18(+0.71%) |
Apr 22, 2024 | 24.92 | 25.52 | 24.80 | 25.28 | 34,609 | +0.25(+1.00%) |
Apr 19, 2024 | 24.55 | 25.18 | 24.55 | 25.03 | 35,646 | +0.34(+1.38%) |
Apr 18, 2024 | 25.34 | 25.34 | 24.69 | 24.69 | 15,770 | -0.56(-2.22%) |
Apr 17, 2024 | 25.53 | 25.64 | 25.23 | 25.25 | 12,176 | -0.24(-0.94%) |
Apr 16, 2024 | 25.45 | 25.60 | 25.26 | 25.49 | 16,535 | -0.20(-0.78%) |
Apr 15, 2024 | 26.51 | 26.51 | 25.63 | 25.69 | 30,383 | -0.71(-2.69%) |
Apr 12, 2024 | 26.65 | 26.78 | 26.31 | 26.40 | 16,911 | -0.61(-2.26%) |
Apr 11, 2024 | 26.92 | 27.05 | 26.55 | 27.01 | 10,779 | +0.35(+1.31%) |
Apr 10, 2024 | 26.95 | 27.27 | 26.59 | 26.66 | 48,486 | -0.61(-2.24%) |
Apr 09, 2024 | 26.99 | 27.34 | 26.92 | 27.27 | 15,975 | +0.35(+1.30%) |
Apr 08, 2024 | 26.87 | 26.92 | 26.70 | 26.92 | 22,602 | +0.14(+0.52%) |
Apr 05, 2024 | 26.93 | 26.97 | 26.62 | 26.78 | 7,812 | +0.08(+0.30%) |
Apr 04, 2024 | 26.62 | 26.98 | 26.21 | 26.70 | 14,105 | +0.32(+1.21%) |
Apr 03, 2024 | 26.00 | 26.39 | 25.90 | 26.38 | 55,132 | +0.54(+2.09%) |
Apr 02, 2024 | 25.34 | 25.86 | 25.28 | 25.84 | 16,642 | +0.64(+2.54%) |
Apr 01, 2024 | 25.38 | 25.39 | 24.96 | 25.20 | 64,692 | -0.03(-0.12%) |
Mar 28, 2024 | 24.99 | 25.23 | 25.18 | 25.23 | 91,698 | +0.16(+0.64%) |
Mar 27, 2024 | 24.85 | 25.09 | 24.85 | 25.07 | 9,082 | +0.36(+1.46%) |
Mar 26, 2024 | 24.76 | 24.84 | 24.61 | 24.71 | 4,699 | +0.06(+0.24%) |
Mar 25, 2024 | 24.76 | 24.80 | 24.49 | 24.65 | 5,996 | +0.12(+0.49%) |
Mar 22, 2024 | 24.47 | 24.53 | 24.21 | 24.53 | 11,350 | +0.19(+0.78%) |
Mar 21, 2024 | 24.20 | 24.44 | 24.19 | 24.34 | 13,617 | +0.06(+0.25%) |
Mar 20, 2024 | 24.10 | 24.32 | 24.09 | 24.28 | 3,860 | +0.06(+0.25%) |
Mar 19, 2024 | 23.75 | 24.24 | 23.75 | 24.22 | 10,543 | +0.06(+0.25%) |
Mar 18, 2024 | 23.81 | 24.20 | 23.81 | 24.16 | 17,335 | +0.29(+1.21%) |
Mar 15, 2024 | 23.85 | 23.91 | 23.72 | 23.87 | 32,587 | +0.15(+0.65%) |
Mar 14, 2024 | 23.75 | 23.82 | 23.68 | 23.72 | 31,492 | -0.01(-0.06%) |
Mar 13, 2024 | 23.67 | 23.74 | 23.58 | 23.73 | 13,222 | +0.23(+0.98%) |
Mar 12, 2024 | 23.65 | 23.76 | 23.50 | 23.50 | 12,721 | -0.32(-1.34%) |
Mar 11, 2024 | 23.75 | 23.88 | 23.63 | 23.82 | 32,557 | +0.02(+0.08%) |
Mar 08, 2024 | 23.87 | 23.94 | 23.66 | 23.80 | 17,897 | -0.03(-0.13%) |
Mar 07, 2024 | 23.64 | 23.93 | 23.64 | 23.83 | 4,283 | +0.09(+0.38%) |
Mar 06, 2024 | 23.44 | 23.74 | 23.44 | 23.74 | 25,327 | +0.45(+1.93%) |
Mar 05, 2024 | 23.22 | 23.37 | 23.20 | 23.29 | 15,526 | -0.02(-0.09%) |
Mar 04, 2024 | 23.25 | 23.37 | 23.12 | 23.31 | 16,178 | +0.08(+0.34%) |
Mar 01, 2024 | 23.21 | 23.38 | 22.94 | 23.23 | 25,373 | -0.19(-0.81%) |
Feb 29, 2024 | 23.42 | 23.46 | 23.32 | 23.42 | 18,121 | +0.13(+0.56%) |
Feb 28, 2024 | 23.31 | 23.37 | 23.29 | 23.29 | 6,200 | -0.02(-0.09%) |
Feb 27, 2024 | 23.15 | 23.44 | 23.15 | 23.31 | 9,758 | +0.11(+0.47%) |
Feb 26, 2024 | 23.14 | 23.21 | 23.04 | 23.20 | 32,005 | +0.03(+0.13%) |
Feb 23, 2024 | 22.90 | 23.20 | 22.86 | 23.17 | 15,324 | +0.11(+0.47%) |
Feb 22, 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 15,495 | +0.10(+0.44%) |
Feb 21, 2024 | 22.59 | 22.97 | 22.58 | 22.96 | 21,496 | +0.42(+1.86%) |
Feb 20, 2024 | 22.70 | 22.70 | 22.42 | 22.54 | 17,049 | -0.31(-1.36%) |
Feb 16, 2024 | 22.63 | 22.96 | 22.63 | 22.85 | 41,789 | +0.13(+0.57%) |
Feb 15, 2024 | 22.52 | 22.72 | 22.51 | 22.72 | 22,728 | +0.29(+1.28%) |
Feb 14, 2024 | 22.61 | 22.67 | 22.37 | 22.43 | 18,057 | -0.17(-0.76%) |
Feb 13, 2024 | 22.81 | 22.81 | 22.54 | 22.61 | 16,151 | -0.22(-0.99%) |
Feb 12, 2024 | 22.85 | 22.95 | 22.75 | 22.83 | 32,444 | +0.02(+0.09%) |
Feb 09, 2024 | 23.10 | 23.10 | 22.73 | 22.81 | 57,209 | -0.28(-1.21%) |
Feb 08, 2024 | 22.99 | 23.33 | 22.95 | 23.09 | 98,790 | +0.00(+0.00%) |
Feb 07, 2024 | 23.10 | 23.22 | 22.94 | 23.09 | 193,894 | +0.02(+0.09%) |
Feb 06, 2024 | 23.08 | 23.35 | 22.98 | 23.07 | 48,241 | +0.10(+0.44%) |
Feb 05, 2024 | 22.85 | 23.29 | 22.72 | 22.97 | 103,658 | -0.15(-0.65%) |
Feb 02, 2024 | 23.39 | 23.50 | 23.06 | 23.12 | 27,473 | -0.63(-2.65%) |
Feb 01, 2024 | 23.63 | 23.75 | 23.56 | 23.75 | 14,589 | +0.11(+0.45%) |
Jan 31, 2024 | 23.73 | 23.73 | 23.47 | 23.64 | 9,144 | +0.12(+0.52%) |
Jan 30, 2024 | 23.64 | 23.67 | 23.52 | 23.52 | 12,968 | -0.18(-0.76%) |
Jan 29, 2024 | 23.74 | 23.74 | 23.46 | 23.70 | 16,333 | +0.06(+0.25%) |
Jan 26, 2024 | 23.47 | 23.64 | 23.37 | 23.64 | 10,588 | +0.35(+1.50%) |
Jan 25, 2024 | 23.42 | 23.49 | 23.05 | 23.29 | 45,104 | +0.14(+0.60%) |
Jan 24, 2024 | 23.50 | 23.52 | 23.08 | 23.15 | 178,035 | -0.26(-1.11%) |
Jan 23, 2024 | 23.65 | 23.66 | 23.30 | 23.41 | 24,162 | -0.32(-1.35%) |
Jan 22, 2024 | 23.60 | 23.73 | 23.44 | 23.73 | 10,281 | +0.22(+0.94%) |
Jan 19, 2024 | 23.49 | 23.68 | 23.42 | 23.51 | 38,333 | -0.07(-0.30%) |
Jan 18, 2024 | 23.70 | 23.72 | 23.48 | 23.58 | 13,766 | -0.09(-0.38%) |
Jan 17, 2024 | 23.61 | 23.88 | 23.29 | 23.67 | 51,559 | -0.11(-0.46%) |
Jan 16, 2024 | 24.08 | 24.12 | 23.78 | 23.78 | 10,451 | -0.25(-1.04%) |
Jan 12, 2024 | 24.23 | 24.23 | 23.99 | 24.03 | 10,567 | -0.10(-0.41%) |
Jan 11, 2024 | 23.97 | 24.17 | 23.93 | 24.13 | 38,307 | +0.18(+0.75%) |
Jan 10, 2024 | 24.34 | 24.34 | 23.84 | 23.95 | 27,164 | -0.36(-1.48%) |
Jan 09, 2024 | 24.20 | 24.38 | 23.85 | 24.31 | 42,409 | -0.05(-0.21%) |
Jan 08, 2024 | 24.39 | 24.65 | 24.32 | 24.36 | 62,286 | -0.08(-0.33%) |
Jan 05, 2024 | 23.82 | 24.57 | 23.68 | 24.44 | 121,157 | +0.87(+3.69%) |
Jan 04, 2024 | 23.23 | 23.69 | 23.19 | 23.57 | 24,442 | +0.56(+2.43%) |
Jan 03, 2024 | 22.70 | 23.23 | 22.63 | 23.01 | 52,725 | -0.27(-1.16%) |
Jan 02, 2024 | 22.97 | 23.36 | 22.90 | 23.28 | 65,523 | +0.18(+0.78%) |
Dec 29, 2023 | 23.45 | 23.45 | 22.90 | 23.10 | 70,119 | +0.07(+0.30%) |
Dec 28, 2023 | 23.30 | 23.34 | 22.94 | 23.03 | 99,556 | -0.09(-0.39%) |
Dec 27, 2023 | 23.00 | 23.15 | 22.94 | 23.12 | 31,517 | +0.19(+0.81%) |
Dec 26, 2023 | 22.29 | 22.97 | 22.29 | 22.94 | 25,183 | +0.69(+3.12%) |
Dec 22, 2023 | 22.05 | 22.25 | 21.87 | 22.24 | 16,877 | +0.27(+1.25%) |
Dec 21, 2023 | 21.93 | 22.05 | 21.81 | 21.97 | 56,374 | +0.11(+0.52%) |
Dec 20, 2023 | 21.98 | 22.20 | 21.85 | 21.85 | 26,621 | -0.01(-0.04%) |
Dec 19, 2023 | 21.87 | 22.04 | 21.68 | 21.86 | 65,682 | -0.03(-0.16%) |
Dec 18, 2023 | 21.78 | 22.18 | 21.78 | 21.90 | 20,226 | +0.14(+0.63%) |
Dec 15, 2023 | 21.79 | 21.80 | 21.60 | 21.76 | 11,768 | -0.01(-0.05%) |
Dec 14, 2023 | 21.40 | 21.78 | 21.34 | 21.77 | 25,752 | +0.43(+2.00%) |
Dec 13, 2023 | 20.89 | 21.36 | 20.78 | 21.34 | 20,540 | +0.56(+2.68%) |
Dec 12, 2023 | 20.98 | 20.98 | 20.58 | 20.79 | 23,813 | -0.07(-0.36%) |
Dec 11, 2023 | 20.93 | 20.95 | 20.82 | 20.86 | 9,115 | -0.11(-0.54%) |
Dec 08, 2023 | 20.70 | 20.98 | 20.64 | 20.98 | 26,167 | +0.26(+1.27%) |
Dec 07, 2023 | 20.62 | 20.79 | 20.55 | 20.71 | 87,918 | +0.10(+0.48%) |
Dec 06, 2023 | 20.89 | 20.89 | 20.59 | 20.62 | 14,710 | -0.21(-1.00%) |
Dec 05, 2023 | 20.85 | 20.94 | 20.68 | 20.82 | 18,025 | -0.14(-0.68%) |
Dec 04, 2023 | 20.92 | 21.01 | 20.87 | 20.97 | 26,239 | -0.13(-0.60%) |
Dec 01, 2023 | 20.79 | 21.10 | 20.79 | 21.09 | 32,657 | +0.45(+2.18%) |
Nov 30, 2023 | 20.60 | 20.83 | 20.39 | 20.64 | 146,302 | +0.01(+0.03%) |
Nov 29, 2023 | 20.92 | 20.92 | 20.61 | 20.64 | 28,880 | -0.30(-1.44%) |
Nov 28, 2023 | 20.82 | 21.02 | 20.81 | 20.94 | 21,566 | +0.20(+0.96%) |
Nov 27, 2023 | 20.73 | 20.79 | 20.62 | 20.74 | 25,611 | +0.14(+0.70%) |
Nov 24, 2023 | 20.45 | 20.66 | 20.33 | 20.60 | 12,415 | +0.13(+0.65%) |
Nov 22, 2023 | 20.05 | 20.57 | 19.97 | 20.46 | 212,058 | +0.37(+1.84%) |
Nov 21, 2023 | 20.20 | 20.20 | 19.97 | 20.09 | 6,926 | -0.22(-1.07%) |
Nov 20, 2023 | 20.01 | 20.53 | 20.01 | 20.31 | 15,288 | +0.31(+1.57%) |
Nov 17, 2023 | 19.61 | 20.00 | 19.61 | 20.00 | 4,001 | +0.44(+2.26%) |
Nov 16, 2023 | 19.78 | 19.82 | 19.51 | 19.56 | 3,987 | -0.30(-1.50%) |
Nov 15, 2023 | 20.07 | 20.24 | 19.86 | 19.86 | 8,872 | -0.16(-0.81%) |
Nov 14, 2023 | 19.94 | 20.16 | 19.93 | 20.02 | 2,937 | +0.32(+1.62%) |
Nov 13, 2023 | 19.74 | 19.74 | 19.54 | 19.70 | 15,478 | -0.09(-0.43%) |
Nov 10, 2023 | 19.62 | 19.79 | 19.58 | 19.78 | 14,318 | +0.26(+1.31%) |
Nov 09, 2023 | 19.56 | 19.73 | 19.43 | 19.53 | 10,422 | +0.30(+1.56%) |
Nov 08, 2023 | 19.30 | 19.49 | 19.19 | 19.23 | 15,298 | -0.20(-1.03%) |
Nov 07, 2023 | 19.87 | 20.36 | 19.25 | 19.43 | 10,027 | -0.44(-2.19%) |
Nov 06, 2023 | 20.43 | 20.43 | 19.84 | 19.86 | 8,624 | -0.25(-1.22%) |
Nov 03, 2023 | 19.83 | 20.11 | 19.83 | 20.11 | 9,549 | +0.47(+2.39%) |
Nov 02, 2023 | 19.38 | 19.68 | 19.17 | 19.64 | 5,951 | +0.47(+2.44%) |