Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.73 | 24.80 | 24.53 | 24.54 | 1,165,847 | -0.23(-0.93%) |
May 17, 2024 | 24.99 | 25.14 | 24.64 | 24.77 | 1,236,030 | -0.24(-0.96%) |
May 16, 2024 | 24.76 | 25.20 | 24.64 | 25.01 | 1,750,922 | +0.15(+0.60%) |
May 15, 2024 | 25.09 | 25.09 | 24.66 | 24.86 | 1,460,751 | +0.13(+0.53%) |
May 14, 2024 | 25.00 | 25.00 | 24.50 | 24.73 | 1,395,004 | +0.07(+0.28%) |
May 13, 2024 | 25.00 | 25.09 | 24.56 | 24.66 | 1,534,152 | -0.25(-1.00%) |
May 10, 2024 | 24.98 | 24.98 | 24.58 | 24.91 | 1,171,540 | -0.01(-0.04%) |
May 09, 2024 | 24.60 | 24.94 | 24.43 | 24.92 | 2,168,188 | +0.14(+0.56%) |
May 08, 2024 | 24.36 | 24.84 | 24.22 | 24.78 | 2,040,646 | +0.23(+0.94%) |
May 07, 2024 | 24.55 | 24.93 | 24.45 | 24.55 | 2,817,904 | +0.20(+0.82%) |
May 06, 2024 | 24.54 | 24.80 | 24.20 | 24.35 | 3,282,855 | +0.05(+0.21%) |
May 03, 2024 | 24.52 | 24.73 | 23.67 | 24.30 | 4,504,510 | +0.07(+0.29%) |
May 02, 2024 | 24.85 | 25.49 | 23.59 | 24.23 | 5,389,832 | -1.66(-6.41%) |
May 01, 2024 | 25.67 | 26.15 | 25.26 | 25.89 | 1,809,368 | +0.33(+1.29%) |
Apr 30, 2024 | 25.45 | 25.69 | 25.33 | 25.56 | 3,306,778 | -0.16(-0.62%) |
Apr 29, 2024 | 25.62 | 25.81 | 25.51 | 25.72 | 1,658,091 | +0.34(+1.34%) |
Apr 26, 2024 | 25.75 | 25.91 | 25.35 | 25.38 | 1,145,804 | -0.35(-1.36%) |
Apr 25, 2024 | 25.86 | 25.98 | 25.61 | 25.73 | 1,657,287 | -0.27(-1.04%) |
Apr 24, 2024 | 25.30 | 26.05 | 25.14 | 26.00 | 2,292,929 | +0.47(+1.84%) |
Apr 23, 2024 | 25.27 | 25.75 | 25.23 | 25.53 | 1,814,234 | +0.05(+0.20%) |
Apr 22, 2024 | 25.77 | 25.88 | 25.30 | 25.48 | 2,744,388 | -0.26(-1.01%) |
Apr 19, 2024 | 23.73 | 25.93 | 23.73 | 25.74 | 8,319,617 | +1.95(+8.20%) |
Apr 18, 2024 | 23.72 | 23.96 | 23.62 | 23.79 | 2,023,851 | +0.09(+0.38%) |
Apr 17, 2024 | 23.36 | 24.04 | 23.36 | 23.70 | 2,419,089 | +0.59(+2.55%) |
Apr 16, 2024 | 23.38 | 23.52 | 22.86 | 23.11 | 1,434,688 | -0.41(-1.74%) |
Apr 15, 2024 | 23.58 | 23.81 | 23.10 | 23.52 | 2,279,672 | +0.06(+0.26%) |
Apr 12, 2024 | 24.05 | 24.20 | 23.36 | 23.46 | 1,446,810 | -0.55(-2.29%) |
Apr 11, 2024 | 24.52 | 24.54 | 23.68 | 24.01 | 1,629,272 | -0.23(-0.95%) |
Apr 10, 2024 | 24.27 | 24.45 | 24.01 | 24.24 | 1,620,855 | -0.75(-3.00%) |
Apr 09, 2024 | 24.92 | 25.06 | 24.65 | 24.99 | 1,945,895 | +0.20(+0.81%) |
Apr 08, 2024 | 25.32 | 25.71 | 24.75 | 24.79 | 2,100,878 | -0.31(-1.24%) |
Apr 05, 2024 | 24.78 | 25.15 | 24.56 | 25.10 | 1,608,370 | +0.10(+0.40%) |
Apr 04, 2024 | 25.01 | 25.07 | 24.77 | 25.00 | 1,881,817 | +0.26(+1.05%) |
Apr 03, 2024 | 24.23 | 24.84 | 24.23 | 24.74 | 2,475,507 | +0.49(+2.02%) |
Apr 02, 2024 | 23.75 | 24.26 | 23.59 | 24.25 | 2,161,013 | +0.24(+1.00%) |
Apr 01, 2024 | 24.52 | 24.67 | 23.93 | 24.01 | 2,217,800 | -0.53(-2.16%) |
Mar 28, 2024 | 24.16 | 24.60 | 24.43 | 24.54 | 2,567,762 | +0.38(+1.57%) |
Mar 27, 2024 | 23.88 | 24.16 | 23.83 | 24.16 | 2,065,706 | +0.43(+1.81%) |
Mar 26, 2024 | 24.12 | 24.12 | 23.64 | 23.73 | 1,658,177 | -0.24(-1.00%) |
Mar 25, 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 1,634,568 | -0.05(-0.21%) |
Mar 22, 2024 | 24.66 | 24.66 | 23.94 | 24.02 | 1,392,548 | -0.46(-1.88%) |
Mar 21, 2024 | 24.96 | 25.07 | 24.40 | 24.48 | 1,513,469 | -0.29(-1.17%) |
Mar 20, 2024 | 24.35 | 24.78 | 24.20 | 24.77 | 1,031,085 | +0.40(+1.64%) |
Mar 19, 2024 | 24.16 | 24.50 | 24.10 | 24.37 | 2,976,242 | +0.25(+1.04%) |
Mar 18, 2024 | 24.08 | 24.20 | 23.86 | 24.12 | 1,733,371 | +0.05(+0.21%) |
Mar 15, 2024 | 24.12 | 24.60 | 23.99 | 24.07 | 4,697,936 | -0.18(-0.74%) |
Mar 14, 2024 | 24.71 | 24.96 | 24.16 | 24.25 | 1,616,798 | -0.82(-3.29%) |
Mar 13, 2024 | 25.14 | 25.46 | 25.01 | 25.07 | 1,448,371 | -0.08(-0.31%) |
Mar 12, 2024 | 24.98 | 25.26 | 24.83 | 25.15 | 1,308,163 | -0.03(-0.12%) |
Mar 11, 2024 | 24.63 | 25.26 | 24.63 | 25.18 | 1,457,903 | +0.49(+2.00%) |
Mar 08, 2024 | 24.71 | 25.03 | 24.53 | 24.69 | 1,937,581 | +0.16(+0.64%) |
Mar 07, 2024 | 24.41 | 24.66 | 24.31 | 24.53 | 2,409,218 | +0.35(+1.47%) |
Mar 06, 2024 | 25.07 | 25.07 | 24.14 | 24.18 | 3,221,547 | -0.55(-2.23%) |
Mar 05, 2024 | 24.53 | 25.20 | 24.52 | 24.73 | 1,928,907 | +0.19(+0.76%) |
Mar 04, 2024 | 24.13 | 24.59 | 24.08 | 24.54 | 1,472,834 | +0.31(+1.26%) |
Mar 01, 2024 | 24.23 | 24.46 | 23.80 | 24.24 | 1,294,091 | +0.12(+0.49%) |
Feb 29, 2024 | 24.29 | 24.42 | 23.92 | 24.12 | 2,283,555 | +0.02(+0.08%) |
Feb 28, 2024 | 23.62 | 24.23 | 23.52 | 24.10 | 1,683,081 | +0.26(+1.07%) |
Feb 27, 2024 | 23.43 | 23.85 | 23.34 | 23.84 | 1,283,322 | +0.61(+2.63%) |
Feb 26, 2024 | 23.65 | 23.77 | 22.98 | 23.23 | 1,262,875 | -0.57(-2.40%) |
Feb 23, 2024 | 23.91 | 24.02 | 23.69 | 23.80 | 975,765 | -0.17(-0.70%) |
Feb 22, 2024 | 24.14 | 24.14 | 23.65 | 23.97 | 1,452,878 | -0.19(-0.77%) |
Feb 21, 2024 | 23.98 | 24.28 | 23.84 | 24.16 | 1,617,266 | +0.03(+0.12%) |
Feb 20, 2024 | 23.82 | 24.17 | 23.70 | 24.13 | 1,759,989 | +0.15(+0.62%) |
Feb 16, 2024 | 23.67 | 24.18 | 23.42 | 23.98 | 1,358,973 | +0.05(+0.21%) |
Feb 15, 2024 | 23.57 | 24.24 | 23.53 | 23.93 | 2,163,084 | +0.60(+2.58%) |
Feb 14, 2024 | 22.86 | 23.36 | 22.56 | 23.33 | 2,097,068 | +0.71(+3.14%) |
Feb 13, 2024 | 23.10 | 23.19 | 22.33 | 22.62 | 1,891,332 | -1.02(-4.33%) |
Feb 12, 2024 | 23.31 | 23.74 | 23.31 | 23.65 | 1,443,735 | +0.43(+1.87%) |
Feb 09, 2024 | 23.02 | 23.26 | 22.86 | 23.21 | 1,323,240 | +0.14(+0.60%) |
Feb 08, 2024 | 22.90 | 23.24 | 22.71 | 23.07 | 1,821,016 | +0.09(+0.39%) |
Feb 07, 2024 | 23.47 | 23.47 | 22.94 | 22.99 | 1,986,039 | -0.41(-1.77%) |
Feb 06, 2024 | 23.46 | 23.62 | 23.21 | 23.40 | 2,611,492 | -0.10(-0.42%) |
Feb 05, 2024 | 23.74 | 23.81 | 23.12 | 23.50 | 2,335,470 | -0.68(-2.81%) |
Feb 02, 2024 | 24.32 | 24.63 | 23.65 | 24.18 | 2,687,840 | -0.55(-2.23%) |
Feb 01, 2024 | 22.40 | 24.76 | 22.08 | 24.73 | 7,229,687 | +2.92(+13.37%) |
Jan 31, 2024 | 22.37 | 22.51 | 21.75 | 21.81 | 3,759,617 | -0.33(-1.47%) |
Jan 30, 2024 | 22.45 | 22.56 | 22.09 | 22.14 | 2,678,994 | -0.49(-2.18%) |
Jan 29, 2024 | 22.89 | 22.92 | 22.48 | 22.63 | 2,175,268 | -0.20(-0.86%) |
Jan 26, 2024 | 22.77 | 23.05 | 22.64 | 22.83 | 1,446,514 | +0.23(+1.00%) |
Jan 25, 2024 | 22.64 | 22.80 | 22.36 | 22.60 | 1,193,785 | +0.33(+1.46%) |
Jan 24, 2024 | 22.95 | 23.03 | 22.22 | 22.28 | 1,332,682 | -0.31(-1.35%) |
Jan 23, 2024 | 22.61 | 23.00 | 22.24 | 22.58 | 1,902,614 | +0.23(+1.01%) |
Jan 22, 2024 | 21.92 | 22.47 | 21.80 | 22.36 | 2,361,298 | +0.58(+2.67%) |
Jan 19, 2024 | 21.70 | 21.85 | 21.44 | 21.77 | 1,550,935 | +0.18(+0.82%) |
Jan 18, 2024 | 21.87 | 21.95 | 21.36 | 21.60 | 2,202,994 | -0.44(-2.01%) |
Jan 17, 2024 | 22.29 | 22.45 | 21.69 | 22.04 | 1,868,670 | -0.57(-2.53%) |
Jan 16, 2024 | 23.32 | 23.26 | 22.61 | 22.61 | 1,447,380 | -0.74(-3.16%) |
Jan 12, 2024 | 23.73 | 23.87 | 23.29 | 23.35 | 1,166,150 | -0.02(-0.08%) |
Jan 11, 2024 | 24.00 | 24.03 | 23.36 | 23.37 | 1,215,530 | -0.72(-2.99%) |
Jan 10, 2024 | 24.04 | 24.27 | 24.02 | 24.09 | 1,082,905 | +0.02(+0.08%) |
Jan 09, 2024 | 24.23 | 24.24 | 23.92 | 24.07 | 2,070,716 | -0.38(-1.57%) |
Jan 08, 2024 | 24.45 | 24.71 | 24.36 | 24.45 | 1,576,347 | -0.13(-0.52%) |
Jan 05, 2024 | 24.30 | 24.96 | 24.27 | 24.58 | 3,395,658 | +0.11(+0.44%) |
Jan 04, 2024 | 24.49 | 24.63 | 24.21 | 24.47 | 1,706,111 | +0.07(+0.28%) |
Jan 03, 2024 | 24.26 | 24.65 | 24.02 | 24.41 | 1,964,197 | -0.14(-0.56%) |
Jan 02, 2024 | 24.24 | 24.98 | 24.21 | 24.54 | 2,624,514 | +0.31(+1.26%) |
Dec 29, 2023 | 24.28 | 24.38 | 24.03 | 24.24 | 1,310,354 | -0.14(-0.57%) |
Dec 28, 2023 | 24.37 | 24.66 | 24.22 | 24.38 | 1,383,483 | -0.13(-0.52%) |
Dec 27, 2023 | 24.50 | 24.71 | 24.31 | 24.50 | 1,699,545 | +0.01(+0.04%) |
Dec 26, 2023 | 24.13 | 24.68 | 23.92 | 24.49 | 2,180,934 | +0.34(+1.43%) |
Dec 22, 2023 | 23.57 | 24.30 | 23.55 | 24.15 | 3,142,305 | +0.75(+3.20%) |
Dec 21, 2023 | 22.47 | 23.44 | 22.44 | 23.40 | 3,014,781 | +0.98(+4.35%) |
Dec 20, 2023 | 22.99 | 23.11 | 22.37 | 22.42 | 2,190,001 | -0.58(-2.53%) |
Dec 19, 2023 | 22.77 | 23.10 | 22.74 | 23.01 | 1,827,157 | +0.37(+1.65%) |
Dec 18, 2023 | 22.70 | 22.82 | 22.47 | 22.63 | 1,834,607 | +0.19(+0.83%) |
Dec 15, 2023 | 22.96 | 23.01 | 22.05 | 22.44 | 5,535,376 | -0.48(-2.11%) |
Dec 14, 2023 | 22.66 | 23.34 | 22.66 | 22.93 | 2,990,869 | +0.63(+2.81%) |
Dec 13, 2023 | 21.32 | 22.33 | 20.85 | 22.30 | 2,693,887 | +0.88(+4.12%) |
Dec 12, 2023 | 21.90 | 21.95 | 21.23 | 21.42 | 2,292,662 | -0.59(-2.69%) |
Dec 11, 2023 | 22.09 | 22.31 | 21.93 | 22.01 | 1,858,224 | -0.22(-1.00%) |
Dec 08, 2023 | 22.22 | 22.34 | 21.86 | 22.23 | 1,781,756 | +0.10(+0.44%) |
Dec 07, 2023 | 22.01 | 22.21 | 21.75 | 22.14 | 2,239,785 | +0.22(+1.02%) |
Dec 06, 2023 | 22.01 | 22.30 | 21.84 | 21.91 | 1,655,479 | +0.01(+0.04%) |
Dec 05, 2023 | 21.99 | 22.05 | 21.70 | 21.90 | 1,348,136 | -0.19(-0.88%) |
Dec 04, 2023 | 21.55 | 22.15 | 21.43 | 22.10 | 2,400,349 | +0.35(+1.60%) |
Dec 01, 2023 | 21.29 | 21.86 | 21.07 | 21.75 | 1,559,906 | +0.44(+2.05%) |
Nov 30, 2023 | 21.25 | 21.39 | 20.92 | 21.31 | 2,582,665 | +0.15(+0.69%) |
Nov 29, 2023 | 21.51 | 21.85 | 21.08 | 21.17 | 1,534,001 | -0.19(-0.91%) |
Nov 28, 2023 | 21.25 | 21.46 | 20.99 | 21.36 | 1,449,803 | +0.10(+0.46%) |
Nov 27, 2023 | 21.25 | 21.37 | 20.96 | 21.26 | 2,139,099 | +0.01(+0.05%) |
Nov 24, 2023 | 21.40 | 21.45 | 21.15 | 21.25 | 457,288 | -0.13(-0.59%) |
Nov 22, 2023 | 21.43 | 21.52 | 21.06 | 21.38 | 968,040 | +0.07(+0.32%) |
Nov 21, 2023 | 21.29 | 21.37 | 20.88 | 21.31 | 1,666,648 | -0.25(-1.17%) |
Nov 20, 2023 | 21.55 | 21.73 | 21.28 | 21.56 | 1,844,574 | -0.25(-1.16%) |
Nov 17, 2023 | 21.56 | 22.27 | 21.56 | 21.82 | 3,184,650 | +0.80(+3.83%) |
Nov 16, 2023 | 21.44 | 21.51 | 20.81 | 21.01 | 2,158,606 | -0.32(-1.50%) |
Nov 15, 2023 | 21.21 | 21.57 | 21.21 | 21.33 | 2,281,084 | +0.12(+0.55%) |
Nov 14, 2023 | 20.62 | 21.35 | 20.60 | 21.22 | 1,962,845 | +1.21(+6.06%) |
Nov 13, 2023 | 19.90 | 20.21 | 19.79 | 20.00 | 1,578,863 | +0.02(+0.10%) |
Nov 10, 2023 | 20.35 | 20.35 | 19.69 | 19.99 | 1,721,797 | -0.27(-1.34%) |
Nov 09, 2023 | 20.69 | 20.83 | 20.15 | 20.26 | 1,293,414 | -0.32(-1.55%) |
Nov 08, 2023 | 21.07 | 21.14 | 20.41 | 20.58 | 1,802,299 | -0.56(-2.66%) |
Nov 07, 2023 | 21.08 | 21.33 | 21.01 | 21.14 | 1,316,679 | -0.09(-0.41%) |
Nov 06, 2023 | 21.59 | 21.65 | 21.10 | 21.23 | 1,549,740 | -0.45(-2.06%) |
Nov 03, 2023 | 21.55 | 21.98 | 21.50 | 21.67 | 2,005,902 | +0.46(+2.15%) |
Nov 02, 2023 | 20.51 | 21.23 | 20.45 | 21.22 | 1,748,389 | +0.99(+4.89%) |