Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.00 | 25.07 | 24.83 | 24.93 | 2,710,806 | -0.06(-0.24%) |
May 17, 2024 | 24.96 | 25.03 | 24.71 | 24.99 | 3,326,716 | +0.01(+0.04%) |
May 16, 2024 | 25.02 | 25.12 | 24.87 | 24.98 | 4,401,542 | -0.23(-0.91%) |
May 15, 2024 | 25.37 | 25.48 | 24.68 | 25.21 | 4,525,261 | +0.10(+0.40%) |
May 14, 2024 | 24.43 | 25.16 | 24.32 | 25.11 | 2,917,030 | +0.82(+3.38%) |
May 13, 2024 | 24.71 | 24.83 | 24.25 | 24.29 | 5,716,824 | -0.50(-2.02%) |
May 10, 2024 | 24.84 | 25.02 | 24.70 | 24.79 | 4,917,282 | +0.02(+0.08%) |
May 09, 2024 | 24.28 | 24.79 | 24.24 | 24.77 | 2,904,564 | +0.49(+2.02%) |
May 08, 2024 | 24.87 | 24.89 | 24.17 | 24.28 | 6,195,209 | -0.57(-2.29%) |
May 07, 2024 | 24.86 | 24.99 | 24.71 | 24.85 | 3,842,866 | -0.02(-0.08%) |
May 06, 2024 | 24.75 | 24.93 | 24.65 | 24.87 | 4,504,713 | +0.15(+0.61%) |
May 03, 2024 | 24.58 | 24.85 | 24.53 | 24.72 | 3,436,408 | +0.40(+1.64%) |
May 02, 2024 | 24.45 | 24.46 | 23.93 | 24.32 | 4,081,961 | -0.10(-0.41%) |
May 01, 2024 | 24.24 | 24.70 | 23.84 | 24.42 | 4,481,798 | +0.19(+0.78%) |
Apr 30, 2024 | 24.16 | 24.41 | 23.88 | 24.23 | 4,669,619 | +0.15(+0.62%) |
Apr 29, 2024 | 23.84 | 24.53 | 23.81 | 24.08 | 8,537,758 | +0.14(+0.58%) |
Apr 26, 2024 | 23.91 | 24.44 | 23.40 | 23.94 | 14,185,173 | -1.21(-4.81%) |
Apr 25, 2024 | 25.50 | 25.50 | 24.98 | 25.15 | 6,252,589 | -0.31(-1.22%) |
Apr 24, 2024 | 25.61 | 25.98 | 25.39 | 25.46 | 6,282,431 | -0.19(-0.74%) |
Apr 23, 2024 | 25.24 | 25.86 | 25.24 | 25.65 | 5,609,618 | +1.24(+5.08%) |
Apr 22, 2024 | 24.22 | 24.59 | 24.05 | 24.41 | 5,532,658 | +0.31(+1.29%) |
Apr 19, 2024 | 24.24 | 24.35 | 24.08 | 24.10 | 4,712,590 | -0.20(-0.82%) |
Apr 18, 2024 | 24.18 | 24.70 | 24.12 | 24.30 | 4,195,951 | -0.08(-0.33%) |
Apr 17, 2024 | 24.68 | 24.68 | 24.05 | 24.38 | 5,696,340 | -0.22(-0.89%) |
Apr 16, 2024 | 24.70 | 24.79 | 24.41 | 24.60 | 2,586,182 | -0.11(-0.45%) |
Apr 15, 2024 | 25.31 | 25.32 | 24.57 | 24.71 | 2,399,982 | -0.25(-1.00%) |
Apr 12, 2024 | 25.35 | 25.50 | 24.90 | 24.96 | 2,534,053 | -0.59(-2.31%) |
Apr 11, 2024 | 25.74 | 26.03 | 25.41 | 25.55 | 3,657,536 | -0.01(-0.04%) |
Apr 10, 2024 | 25.42 | 25.70 | 25.21 | 25.56 | 2,980,219 | -0.30(-1.16%) |
Apr 09, 2024 | 25.98 | 26.11 | 25.70 | 25.86 | 3,166,091 | +0.19(+0.74%) |
Apr 08, 2024 | 25.75 | 25.99 | 25.64 | 25.67 | 2,941,737 | -0.20(-0.77%) |
Apr 05, 2024 | 25.37 | 25.97 | 25.28 | 25.87 | 5,005,996 | +0.77(+3.07%) |
Apr 04, 2024 | 25.41 | 25.70 | 25.06 | 25.10 | 4,014,170 | -0.19(-0.75%) |
Apr 03, 2024 | 24.93 | 25.41 | 24.91 | 25.29 | 7,343,833 | +0.31(+1.24%) |
Apr 02, 2024 | 24.96 | 25.10 | 24.79 | 24.98 | 4,166,682 | -0.26(-1.03%) |
Apr 01, 2024 | 25.49 | 25.57 | 25.23 | 25.24 | 3,771,017 | -0.33(-1.29%) |
Mar 28, 2024 | 25.68 | 25.62 | 25.62 | 25.57 | 4,053,515 | -0.01(-0.04%) |
Mar 27, 2024 | 25.49 | 25.62 | 25.12 | 25.58 | 4,851,095 | +0.20(+0.79%) |
Mar 26, 2024 | 25.16 | 25.65 | 25.11 | 25.38 | 4,047,874 | +0.34(+1.36%) |
Mar 25, 2024 | 26.07 | 26.16 | 24.89 | 25.04 | 6,739,425 | -1.03(-3.95%) |
Mar 22, 2024 | 25.98 | 26.11 | 25.77 | 26.07 | 2,750,112 | +0.14(+0.54%) |
Mar 21, 2024 | 25.76 | 26.02 | 25.72 | 25.93 | 2,159,968 | +0.15(+0.58%) |
Mar 20, 2024 | 25.50 | 25.85 | 25.36 | 25.78 | 5,167,181 | +0.32(+1.26%) |
Mar 19, 2024 | 25.49 | 25.64 | 25.25 | 25.46 | 2,862,040 | -0.01(-0.04%) |
Mar 18, 2024 | 25.09 | 25.57 | 25.05 | 25.47 | 3,753,946 | +0.39(+1.56%) |
Mar 15, 2024 | 25.16 | 25.47 | 24.99 | 25.08 | 4,531,614 | -0.20(-0.79%) |
Mar 14, 2024 | 25.37 | 25.45 | 25.08 | 25.28 | 2,309,846 | -0.11(-0.43%) |
Mar 13, 2024 | 25.48 | 25.62 | 25.32 | 25.39 | 2,960,315 | -0.17(-0.67%) |
Mar 12, 2024 | 25.28 | 25.56 | 25.17 | 25.56 | 3,340,467 | +0.29(+1.15%) |
Mar 11, 2024 | 25.57 | 25.79 | 25.19 | 25.27 | 2,885,279 | -0.37(-1.44%) |
Mar 08, 2024 | 25.63 | 25.85 | 25.55 | 25.64 | 2,877,859 | +0.03(+0.12%) |
Mar 07, 2024 | 25.39 | 25.73 | 25.18 | 25.61 | 3,873,038 | +0.26(+1.03%) |
Mar 06, 2024 | 25.04 | 25.70 | 24.96 | 25.35 | 5,996,083 | +0.35(+1.40%) |
Mar 05, 2024 | 25.05 | 25.23 | 24.96 | 25.00 | 4,304,184 | -0.03(-0.12%) |
Mar 04, 2024 | 25.05 | 25.14 | 24.89 | 25.03 | 4,549,926 | +0.03(+0.12%) |
Mar 01, 2024 | 24.55 | 25.12 | 24.32 | 25.00 | 5,053,013 | +0.36(+1.46%) |
Feb 29, 2024 | 24.63 | 24.84 | 24.45 | 24.64 | 6,393,091 | +0.04(+0.16%) |
Feb 28, 2024 | 24.43 | 24.86 | 24.16 | 24.60 | 4,877,066 | +0.19(+0.78%) |
Feb 27, 2024 | 24.53 | 24.66 | 24.34 | 24.41 | 3,293,757 | -0.05(-0.20%) |
Feb 26, 2024 | 24.30 | 24.57 | 24.26 | 24.46 | 3,663,828 | +0.11(+0.45%) |
Feb 23, 2024 | 24.69 | 24.75 | 24.18 | 24.35 | 4,585,423 | -0.24(-0.98%) |
Feb 22, 2024 | 24.55 | 24.73 | 24.24 | 24.59 | 5,377,018 | +0.18(+0.74%) |
Feb 21, 2024 | 23.89 | 24.48 | 23.81 | 24.41 | 8,079,683 | +0.36(+1.50%) |
Feb 20, 2024 | 23.55 | 24.09 | 23.52 | 24.05 | 7,367,551 | +0.29(+1.22%) |
Feb 16, 2024 | 23.99 | 24.45 | 23.70 | 23.76 | 10,893,089 | -0.29(-1.21%) |
Feb 15, 2024 | 24.41 | 24.75 | 24.04 | 24.05 | 9,264,284 | -0.35(-1.43%) |
Feb 14, 2024 | 23.45 | 24.99 | 23.14 | 24.40 | 19,809,152 | +2.26(+10.21%) |
Feb 13, 2024 | 22.28 | 22.38 | 21.68 | 22.14 | 11,526,354 | -0.42(-1.86%) |
Feb 12, 2024 | 23.31 | 23.31 | 22.32 | 22.56 | 8,519,505 | -0.65(-2.80%) |
Feb 09, 2024 | 23.28 | 23.53 | 23.10 | 23.21 | 4,796,558 | -0.09(-0.39%) |
Feb 08, 2024 | 23.59 | 23.68 | 23.14 | 23.30 | 4,533,266 | -0.38(-1.60%) |
Feb 07, 2024 | 23.84 | 23.99 | 23.54 | 23.68 | 4,078,976 | +0.03(+0.13%) |
Feb 06, 2024 | 23.64 | 23.85 | 23.42 | 23.65 | 6,445,208 | -0.08(-0.34%) |
Feb 05, 2024 | 23.30 | 23.76 | 23.27 | 23.73 | 4,899,888 | +0.31(+1.32%) |
Feb 02, 2024 | 23.42 | 23.63 | 23.07 | 23.42 | 4,894,424 | -0.14(-0.59%) |
Feb 01, 2024 | 23.25 | 23.60 | 22.82 | 23.56 | 6,347,717 | +0.57(+2.48%) |
Jan 31, 2024 | 23.35 | 23.44 | 22.87 | 22.99 | 7,891,609 | -0.43(-1.84%) |
Jan 30, 2024 | 23.12 | 23.70 | 23.09 | 23.42 | 10,843,288 | +0.36(+1.56%) |
Jan 29, 2024 | 22.59 | 23.12 | 22.50 | 23.06 | 6,246,747 | +0.40(+1.77%) |
Jan 26, 2024 | 23.30 | 23.61 | 22.61 | 22.66 | 12,933,842 | +0.72(+3.28%) |
Jan 25, 2024 | 22.06 | 22.18 | 21.65 | 21.94 | 4,835,373 | -0.13(-0.59%) |
Jan 24, 2024 | 22.06 | 22.31 | 21.96 | 22.07 | 6,068,700 | -0.03(-0.14%) |
Jan 23, 2024 | 22.23 | 22.36 | 21.83 | 22.10 | 7,497,209 | +0.11(+0.50%) |
Jan 22, 2024 | 21.56 | 22.05 | 21.54 | 21.99 | 11,873,830 | +0.41(+1.90%) |
Jan 19, 2024 | 21.56 | 21.76 | 21.26 | 21.58 | 5,627,972 | +0.00(+0.00%) |
Jan 18, 2024 | 21.38 | 21.82 | 21.29 | 21.58 | 6,787,491 | +0.21(+0.98%) |
Jan 17, 2024 | 21.61 | 21.78 | 21.25 | 21.37 | 5,553,440 | -0.47(-2.15%) |
Jan 16, 2024 | 21.86 | 21.98 | 21.55 | 21.84 | 7,147,534 | -0.17(-0.77%) |
Jan 12, 2024 | 22.42 | 22.76 | 21.99 | 22.01 | 4,765,774 | -0.39(-1.74%) |
Jan 11, 2024 | 22.41 | 22.54 | 22.17 | 22.40 | 5,485,851 | -0.08(-0.36%) |
Jan 10, 2024 | 22.00 | 22.51 | 21.75 | 22.48 | 6,728,766 | +0.42(+1.90%) |
Jan 09, 2024 | 21.59 | 22.98 | 21.53 | 22.06 | 9,471,955 | +0.40(+1.85%) |
Jan 08, 2024 | 21.80 | 22.12 | 21.44 | 21.66 | 7,767,313 | -0.13(-0.60%) |
Jan 05, 2024 | 21.74 | 22.01 | 21.51 | 21.79 | 6,860,070 | -0.09(-0.41%) |
Jan 04, 2024 | 22.08 | 22.43 | 21.87 | 21.88 | 7,201,917 | -0.12(-0.55%) |
Jan 03, 2024 | 22.67 | 22.70 | 21.99 | 22.00 | 8,093,371 | -0.75(-3.30%) |
Jan 02, 2024 | 22.68 | 23.28 | 22.47 | 22.75 | 5,794,334 | -0.08(-0.35%) |
Dec 29, 2023 | 23.03 | 23.20 | 22.83 | 22.83 | 3,220,901 | -0.25(-1.08%) |
Dec 28, 2023 | 22.94 | 23.26 | 22.94 | 23.08 | 2,615,706 | +0.06(+0.26%) |
Dec 27, 2023 | 23.05 | 23.30 | 22.94 | 23.02 | 3,357,764 | -0.06(-0.26%) |
Dec 26, 2023 | 22.94 | 23.18 | 22.86 | 23.08 | 2,018,887 | +0.14(+0.61%) |
Dec 22, 2023 | 23.04 | 23.29 | 22.79 | 22.94 | 6,046,516 | +0.05(+0.22%) |
Dec 21, 2023 | 22.89 | 23.00 | 22.75 | 22.89 | 3,652,774 | +0.17(+0.75%) |
Dec 20, 2023 | 23.14 | 23.36 | 22.71 | 22.72 | 5,043,588 | -0.36(-1.56%) |
Dec 19, 2023 | 22.70 | 23.16 | 22.55 | 23.08 | 3,856,814 | +0.52(+2.30%) |
Dec 18, 2023 | 23.10 | 23.18 | 22.43 | 22.56 | 6,836,035 | -0.45(-1.96%) |
Dec 15, 2023 | 22.30 | 23.17 | 22.11 | 23.01 | 14,935,263 | +0.59(+2.63%) |
Dec 14, 2023 | 22.38 | 23.64 | 22.20 | 22.42 | 8,801,400 | +0.43(+1.96%) |
Dec 13, 2023 | 21.11 | 22.03 | 21.04 | 21.99 | 9,130,132 | +0.73(+3.43%) |
Dec 12, 2023 | 21.07 | 21.54 | 20.80 | 21.26 | 7,109,235 | +0.09(+0.43%) |
Dec 11, 2023 | 21.43 | 21.54 | 20.99 | 21.17 | 5,834,831 | +0.19(+0.91%) |
Dec 08, 2023 | 21.25 | 22.58 | 20.62 | 20.98 | 15,305,203 | +0.09(+0.43%) |
Dec 07, 2023 | 20.82 | 21.08 | 20.69 | 20.89 | 5,796,146 | +0.04(+0.19%) |
Dec 06, 2023 | 20.80 | 21.12 | 20.70 | 20.85 | 4,474,653 | +0.14(+0.68%) |
Dec 05, 2023 | 21.31 | 21.36 | 20.55 | 20.71 | 6,219,553 | -0.73(-3.40%) |
Dec 04, 2023 | 21.24 | 21.55 | 20.91 | 21.44 | 8,306,484 | +0.06(+0.28%) |
Dec 01, 2023 | 21.07 | 21.44 | 20.84 | 21.38 | 7,229,015 | +0.20(+0.94%) |
Nov 30, 2023 | 20.84 | 21.20 | 20.75 | 21.18 | 8,135,823 | +0.32(+1.53%) |
Nov 29, 2023 | 20.56 | 21.16 | 20.56 | 20.86 | 7,907,213 | +0.42(+2.05%) |
Nov 28, 2023 | 19.96 | 20.74 | 19.86 | 20.44 | 12,004,149 | +0.39(+1.95%) |
Nov 27, 2023 | 20.24 | 20.45 | 19.92 | 20.05 | 5,589,039 | -0.27(-1.33%) |
Nov 24, 2023 | 19.98 | 20.37 | 19.98 | 20.32 | 1,872,397 | +0.23(+1.14%) |
Nov 22, 2023 | 19.82 | 20.22 | 19.78 | 20.09 | 4,923,897 | +0.29(+1.46%) |
Nov 21, 2023 | 19.65 | 20.23 | 19.49 | 19.80 | 7,076,465 | +0.36(+1.85%) |
Nov 20, 2023 | 19.34 | 19.70 | 19.23 | 19.44 | 4,959,211 | +0.10(+0.52%) |
Nov 17, 2023 | 19.43 | 19.48 | 19.14 | 19.34 | 4,525,972 | +0.05(+0.26%) |
Nov 16, 2023 | 19.32 | 19.55 | 19.11 | 19.29 | 4,689,333 | +0.00(+0.00%) |
Nov 15, 2023 | 18.89 | 19.57 | 18.87 | 19.29 | 6,107,607 | +0.45(+2.39%) |
Nov 14, 2023 | 18.98 | 19.27 | 18.82 | 18.84 | 5,813,981 | +0.23(+1.24%) |
Nov 13, 2023 | 18.54 | 18.72 | 18.41 | 18.61 | 7,217,494 | +0.05(+0.27%) |
Nov 10, 2023 | 18.39 | 18.66 | 18.08 | 18.56 | 6,025,700 | +0.17(+0.92%) |
Nov 09, 2023 | 18.39 | 18.54 | 18.26 | 18.39 | 8,269,971 | +0.07(+0.38%) |
Nov 08, 2023 | 18.39 | 18.54 | 18.23 | 18.32 | 5,889,037 | -0.07(-0.38%) |
Nov 07, 2023 | 18.26 | 18.45 | 18.16 | 18.39 | 7,033,461 | +0.12(+0.66%) |
Nov 06, 2023 | 18.32 | 18.44 | 18.02 | 18.27 | 5,962,714 | -0.10(-0.54%) |
Nov 03, 2023 | 18.50 | 18.77 | 18.30 | 18.37 | 8,100,828 | +0.17(+0.93%) |
Nov 02, 2023 | 17.59 | 18.36 | 17.46 | 18.20 | 8,149,452 | +0.79(+4.54%) |