Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.77 | 23.97 | 23.74 | 23.80 | 1,270,220 | +0.08(+0.34%) |
May 16, 2024 | 23.79 | 23.89 | 23.70 | 23.72 | 747,472 | -0.06(-0.25%) |
May 15, 2024 | 23.92 | 24.00 | 23.68 | 23.78 | 2,042,500 | +0.09(+0.38%) |
May 14, 2024 | 23.90 | 23.92 | 23.59 | 23.69 | 1,043,335 | -0.08(-0.34%) |
May 13, 2024 | 24.06 | 24.09 | 23.77 | 23.77 | 926,079 | -0.16(-0.67%) |
May 10, 2024 | 24.09 | 24.14 | 23.86 | 23.93 | 753,961 | -0.07(-0.29%) |
May 09, 2024 | 23.87 | 24.09 | 23.75 | 24.00 | 999,380 | +0.21(+0.88%) |
May 08, 2024 | 23.80 | 24.03 | 23.75 | 23.79 | 2,146,537 | -0.21(-0.88%) |
May 07, 2024 | 23.91 | 24.23 | 23.91 | 24.00 | 1,274,428 | +0.14(+0.59%) |
May 06, 2024 | 24.00 | 24.03 | 23.70 | 23.86 | 1,266,639 | +0.04(+0.17%) |
May 03, 2024 | 23.97 | 24.04 | 23.75 | 23.82 | 1,279,326 | +0.22(+0.93%) |
May 02, 2024 | 23.62 | 23.79 | 23.35 | 23.60 | 804,935 | +0.28(+1.20%) |
May 01, 2024 | 23.38 | 23.94 | 23.31 | 23.32 | 1,204,596 | +0.19(+0.82%) |
Apr 30, 2024 | 23.84 | 24.07 | 23.10 | 23.13 | 1,951,384 | -1.02(-4.22%) |
Apr 29, 2024 | 24.02 | 24.20 | 23.96 | 24.15 | 2,457,737 | +0.30(+1.26%) |
Apr 26, 2024 | 23.86 | 23.98 | 23.72 | 23.85 | 1,579,320 | +0.17(+0.72%) |
Apr 25, 2024 | 23.66 | 23.79 | 23.45 | 23.68 | 1,899,791 | -0.14(-0.59%) |
Apr 24, 2024 | 23.96 | 24.07 | 23.55 | 23.82 | 1,572,995 | -0.16(-0.67%) |
Apr 23, 2024 | 23.58 | 24.09 | 23.50 | 23.98 | 915,382 | +0.28(+1.18%) |
Apr 22, 2024 | 23.70 | 23.86 | 23.43 | 23.70 | 1,385,263 | -0.07(-0.29%) |
Apr 19, 2024 | 23.65 | 23.80 | 23.45 | 23.77 | 1,030,915 | +0.14(+0.59%) |
Apr 18, 2024 | 23.89 | 23.91 | 23.49 | 23.63 | 1,083,692 | -0.14(-0.59%) |
Apr 17, 2024 | 24.30 | 24.34 | 23.77 | 23.77 | 1,197,150 | -0.31(-1.29%) |
Apr 16, 2024 | 24.29 | 24.37 | 23.96 | 24.08 | 1,430,729 | -0.37(-1.51%) |
Apr 15, 2024 | 24.84 | 24.99 | 24.28 | 24.45 | 1,077,746 | -0.16(-0.65%) |
Apr 12, 2024 | 24.96 | 25.09 | 24.46 | 24.61 | 718,477 | -0.58(-2.30%) |
Apr 11, 2024 | 25.33 | 25.34 | 24.87 | 25.19 | 954,960 | -0.10(-0.40%) |
Apr 10, 2024 | 25.29 | 25.81 | 25.20 | 25.29 | 1,723,166 | -0.42(-1.63%) |
Apr 09, 2024 | 25.49 | 25.72 | 25.32 | 25.71 | 1,312,853 | +0.36(+1.42%) |
Apr 08, 2024 | 24.95 | 25.36 | 24.71 | 25.35 | 1,326,717 | +0.64(+2.59%) |
Apr 05, 2024 | 24.97 | 25.02 | 24.64 | 24.71 | 1,184,099 | -0.26(-1.04%) |
Apr 04, 2024 | 25.20 | 25.49 | 24.84 | 24.97 | 1,930,871 | -0.07(-0.28%) |
Apr 03, 2024 | 24.67 | 25.24 | 24.61 | 25.04 | 1,872,549 | +0.37(+1.50%) |
Apr 02, 2024 | 24.85 | 24.89 | 24.56 | 24.67 | 1,073,706 | -0.32(-1.28%) |
Apr 01, 2024 | 25.12 | 25.14 | 24.85 | 24.99 | 958,777 | +0.01(+0.04%) |
Mar 28, 2024 | 25.02 | 24.95 | 24.94 | 24.98 | 1,309,116 | +0.09(+0.36%) |
Mar 27, 2024 | 24.86 | 24.88 | 24.68 | 24.89 | 1,299,818 | +0.22(+0.89%) |
Mar 26, 2024 | 24.86 | 24.91 | 24.67 | 24.67 | 1,582,605 | -0.09(-0.36%) |
Mar 25, 2024 | 24.76 | 24.97 | 24.68 | 24.76 | 921,442 | +0.00(+0.00%) |
Mar 22, 2024 | 24.67 | 25.05 | 24.64 | 24.76 | 1,708,723 | +0.14(+0.57%) |
Mar 21, 2024 | 24.70 | 24.95 | 24.61 | 24.62 | 1,556,302 | +0.03(+0.12%) |
Mar 20, 2024 | 24.06 | 24.63 | 23.98 | 24.59 | 1,005,809 | +0.61(+2.54%) |
Mar 19, 2024 | 24.07 | 24.26 | 23.97 | 23.98 | 1,203,018 | -0.09(-0.37%) |
Mar 18, 2024 | 24.21 | 24.41 | 24.05 | 24.07 | 1,416,499 | -0.04(-0.17%) |
Mar 15, 2024 | 23.89 | 24.32 | 23.89 | 24.11 | 1,189,356 | -0.01(-0.04%) |
Mar 14, 2024 | 24.32 | 24.46 | 23.95 | 24.12 | 836,799 | -0.29(-1.19%) |
Mar 13, 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 1,729,883 | +0.30(+1.24%) |
Mar 12, 2024 | 24.01 | 24.13 | 23.88 | 24.11 | 668,685 | +0.13(+0.54%) |
Mar 11, 2024 | 23.92 | 24.14 | 23.75 | 23.98 | 881,752 | +0.03(+0.13%) |
Mar 08, 2024 | 24.26 | 24.43 | 23.91 | 23.95 | 998,641 | -0.20(-0.83%) |
Mar 07, 2024 | 23.94 | 24.33 | 23.94 | 24.15 | 1,168,532 | +0.45(+1.90%) |
Mar 06, 2024 | 23.50 | 23.71 | 23.41 | 23.70 | 1,587,452 | +0.49(+2.11%) |
Mar 05, 2024 | 23.38 | 23.55 | 23.09 | 23.21 | 1,449,862 | -0.35(-1.49%) |
Mar 04, 2024 | 23.57 | 23.80 | 23.52 | 23.56 | 892,917 | -0.07(-0.30%) |
Mar 01, 2024 | 23.39 | 23.79 | 23.39 | 23.63 | 1,131,576 | +0.13(+0.55%) |
Feb 29, 2024 | 23.41 | 23.55 | 23.27 | 23.50 | 1,670,839 | +0.23(+0.99%) |
Feb 28, 2024 | 23.20 | 23.43 | 23.15 | 23.27 | 779,936 | -0.05(-0.21%) |
Feb 27, 2024 | 23.47 | 23.58 | 23.27 | 23.32 | 930,833 | +0.03(+0.13%) |
Feb 26, 2024 | 23.28 | 23.46 | 23.16 | 23.29 | 1,303,342 | -0.02(-0.09%) |
Feb 23, 2024 | 23.46 | 23.52 | 23.01 | 23.31 | 1,590,255 | -0.15(-0.64%) |
Feb 22, 2024 | 23.22 | 23.77 | 23.22 | 23.46 | 1,672,922 | +0.54(+2.35%) |
Feb 21, 2024 | 21.88 | 23.11 | 21.35 | 22.92 | 3,484,687 | -0.48(-2.04%) |
Feb 20, 2024 | 23.42 | 23.68 | 23.29 | 23.40 | 2,005,896 | -0.38(-1.59%) |
Feb 16, 2024 | 23.58 | 24.06 | 23.58 | 23.78 | 1,847,268 | +0.02(+0.08%) |
Feb 15, 2024 | 23.27 | 23.78 | 23.27 | 23.76 | 1,201,994 | +0.64(+2.76%) |
Feb 14, 2024 | 22.85 | 23.23 | 22.69 | 23.12 | 1,423,711 | +0.52(+2.29%) |
Feb 13, 2024 | 22.56 | 22.84 | 22.38 | 22.60 | 1,263,492 | -0.52(-2.24%) |
Feb 12, 2024 | 22.91 | 23.38 | 22.90 | 23.12 | 997,074 | +0.22(+0.96%) |
Feb 09, 2024 | 22.68 | 22.95 | 22.55 | 22.90 | 1,119,398 | +0.25(+1.10%) |
Feb 08, 2024 | 22.44 | 22.72 | 22.34 | 22.65 | 865,785 | +0.17(+0.75%) |
Feb 07, 2024 | 22.29 | 22.56 | 22.14 | 22.48 | 1,107,126 | +0.31(+1.39%) |
Feb 06, 2024 | 21.82 | 22.19 | 21.82 | 22.17 | 1,183,202 | +0.45(+2.06%) |
Feb 05, 2024 | 21.92 | 21.93 | 21.51 | 21.73 | 1,687,808 | -0.46(-2.07%) |
Feb 02, 2024 | 22.12 | 22.26 | 21.86 | 22.18 | 1,421,249 | -0.18(-0.80%) |
Feb 01, 2024 | 22.27 | 22.41 | 21.94 | 22.36 | 829,832 | +0.21(+0.94%) |
Jan 31, 2024 | 22.62 | 22.69 | 22.15 | 22.15 | 1,388,541 | -0.49(-2.16%) |
Jan 30, 2024 | 22.69 | 22.85 | 22.56 | 22.64 | 780,318 | -0.11(-0.48%) |
Jan 29, 2024 | 22.36 | 22.81 | 22.25 | 22.75 | 853,433 | +0.31(+1.38%) |
Jan 26, 2024 | 22.64 | 22.68 | 22.40 | 22.44 | 860,824 | +0.03(+0.13%) |
Jan 25, 2024 | 22.51 | 22.68 | 22.21 | 22.41 | 1,354,720 | +0.07(+0.31%) |
Jan 24, 2024 | 22.98 | 22.98 | 22.32 | 22.34 | 1,372,781 | -0.57(-2.48%) |
Jan 23, 2024 | 23.24 | 23.31 | 22.66 | 22.91 | 1,575,520 | -0.15(-0.65%) |
Jan 22, 2024 | 22.98 | 23.23 | 22.94 | 23.06 | 1,450,058 | +0.16(+0.70%) |
Jan 19, 2024 | 22.22 | 23.09 | 22.06 | 22.90 | 3,247,534 | +0.61(+2.73%) |
Jan 18, 2024 | 21.83 | 22.32 | 21.80 | 22.29 | 1,037,782 | +0.60(+2.76%) |
Jan 17, 2024 | 21.63 | 21.82 | 21.63 | 21.70 | 870,182 | -0.28(-1.27%) |
Jan 16, 2024 | 21.96 | 22.01 | 21.69 | 21.97 | 1,089,919 | -0.19(-0.85%) |
Jan 12, 2024 | 22.74 | 22.76 | 22.14 | 22.16 | 2,375,737 | -0.39(-1.72%) |
Jan 11, 2024 | 22.64 | 22.67 | 22.39 | 22.55 | 1,347,617 | -0.04(-0.18%) |
Jan 10, 2024 | 22.61 | 22.70 | 22.36 | 22.59 | 1,256,959 | +0.01(+0.04%) |
Jan 09, 2024 | 22.22 | 22.59 | 22.17 | 22.58 | 1,344,505 | +0.08(+0.35%) |
Jan 08, 2024 | 22.22 | 22.52 | 22.20 | 22.50 | 1,084,608 | +0.23(+1.03%) |
Jan 05, 2024 | 22.13 | 22.49 | 22.11 | 22.27 | 1,103,439 | +0.14(+0.63%) |
Jan 04, 2024 | 22.28 | 22.35 | 22.02 | 22.13 | 1,292,846 | -0.12(-0.54%) |
Jan 03, 2024 | 22.42 | 22.43 | 22.14 | 22.25 | 1,276,725 | -0.48(-2.10%) |
Jan 02, 2024 | 22.84 | 22.98 | 22.55 | 22.73 | 972,110 | -0.33(-1.43%) |
Dec 29, 2023 | 23.25 | 23.32 | 23.03 | 23.06 | 687,777 | -0.33(-1.41%) |
Dec 28, 2023 | 23.46 | 23.49 | 23.22 | 23.39 | 781,916 | -0.04(-0.17%) |
Dec 27, 2023 | 23.52 | 23.61 | 23.36 | 23.43 | 651,953 | -0.08(-0.34%) |
Dec 26, 2023 | 23.50 | 23.66 | 23.36 | 23.51 | 709,134 | +0.13(+0.55%) |
Dec 22, 2023 | 23.35 | 23.47 | 23.26 | 23.38 | 1,015,702 | +0.14(+0.60%) |
Dec 21, 2023 | 22.84 | 23.30 | 22.80 | 23.24 | 2,452,315 | +0.65(+2.87%) |
Dec 20, 2023 | 22.20 | 22.82 | 22.02 | 22.59 | 3,359,578 | +0.47(+2.12%) |
Dec 19, 2023 | 22.38 | 22.41 | 22.10 | 22.12 | 1,599,233 | -0.01(-0.05%) |
Dec 18, 2023 | 22.32 | 22.42 | 22.10 | 22.13 | 1,019,549 | -0.15(-0.67%) |
Dec 15, 2023 | 22.29 | 22.42 | 22.12 | 22.28 | 1,493,450 | -0.05(-0.22%) |
Dec 14, 2023 | 21.92 | 22.67 | 21.86 | 22.33 | 1,535,881 | +0.65(+2.99%) |
Dec 13, 2023 | 20.97 | 21.79 | 20.91 | 21.69 | 1,285,865 | +0.64(+3.03%) |
Dec 12, 2023 | 21.11 | 21.18 | 20.95 | 21.05 | 1,089,081 | -0.03(-0.14%) |
Dec 11, 2023 | 20.67 | 21.26 | 20.67 | 21.08 | 1,434,701 | +0.33(+1.58%) |
Dec 08, 2023 | 20.58 | 20.84 | 20.56 | 20.75 | 900,649 | +0.16(+0.77%) |
Dec 07, 2023 | 20.36 | 20.65 | 20.30 | 20.59 | 1,093,320 | +0.32(+1.57%) |
Dec 06, 2023 | 20.51 | 20.84 | 20.24 | 20.27 | 1,348,649 | -0.12(-0.59%) |
Dec 05, 2023 | 20.71 | 20.76 | 20.38 | 20.39 | 1,073,340 | -0.50(-2.39%) |
Dec 04, 2023 | 21.07 | 21.21 | 20.83 | 20.89 | 1,568,602 | -0.29(-1.36%) |
Dec 01, 2023 | 20.82 | 21.19 | 20.75 | 21.18 | 908,682 | +0.29(+1.38%) |
Nov 30, 2023 | 20.80 | 20.92 | 20.64 | 20.89 | 1,514,080 | +0.11(+0.53%) |
Nov 29, 2023 | 20.81 | 20.99 | 20.63 | 20.78 | 1,499,120 | +0.18(+0.87%) |
Nov 28, 2023 | 20.41 | 20.66 | 20.26 | 20.60 | 1,608,055 | +0.18(+0.88%) |
Nov 27, 2023 | 20.32 | 20.55 | 20.31 | 20.42 | 629,379 | -0.04(-0.19%) |
Nov 24, 2023 | 20.35 | 20.57 | 20.35 | 20.46 | 340,743 | +0.10(+0.49%) |
Nov 22, 2023 | 20.33 | 20.47 | 20.21 | 20.36 | 614,719 | +0.10(+0.49%) |
Nov 21, 2023 | 20.41 | 20.50 | 20.26 | 20.26 | 728,852 | -0.19(-0.92%) |
Nov 20, 2023 | 20.30 | 20.52 | 20.20 | 20.45 | 813,728 | +0.15(+0.73%) |
Nov 17, 2023 | 20.35 | 20.41 | 20.20 | 20.30 | 755,214 | +0.09(+0.44%) |
Nov 16, 2023 | 20.13 | 20.26 | 20.02 | 20.21 | 956,199 | -0.03(-0.15%) |
Nov 15, 2023 | 20.28 | 20.50 | 20.04 | 20.24 | 1,134,433 | -0.06(-0.29%) |
Nov 14, 2023 | 19.52 | 20.30 | 19.52 | 20.30 | 1,062,433 | +1.15(+6.01%) |
Nov 13, 2023 | 19.01 | 19.24 | 18.97 | 19.15 | 729,589 | +0.02(+0.10%) |
Nov 10, 2023 | 18.86 | 19.13 | 18.72 | 19.13 | 498,599 | +0.31(+1.64%) |
Nov 09, 2023 | 19.13 | 19.13 | 18.76 | 18.82 | 719,318 | -0.15(-0.78%) |
Nov 08, 2023 | 18.86 | 19.04 | 18.68 | 18.97 | 1,278,971 | +0.14(+0.74%) |
Nov 07, 2023 | 19.06 | 19.06 | 18.81 | 18.83 | 841,394 | -0.36(-1.86%) |
Nov 06, 2023 | 19.21 | 19.35 | 19.10 | 19.19 | 1,259,664 | -0.07(-0.36%) |
Nov 03, 2023 | 18.81 | 19.34 | 18.72 | 19.26 | 1,214,249 | +0.81(+4.41%) |
Nov 02, 2023 | 18.12 | 18.50 | 18.06 | 18.45 | 1,280,595 | +0.47(+2.60%) |