Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 26.21 | 26.74 | 26.20 | 26.28 | 1,288,850 | +0.08(+0.31%) |
May 20, 2024 | 26.00 | 26.31 | 25.96 | 26.20 | 840,689 | +0.15(+0.58%) |
May 17, 2024 | 25.85 | 26.09 | 25.81 | 26.05 | 833,094 | +0.18(+0.70%) |
May 16, 2024 | 25.55 | 25.90 | 25.45 | 25.87 | 1,525,121 | +0.56(+2.21%) |
May 15, 2024 | 25.35 | 25.39 | 25.11 | 25.31 | 1,016,829 | -0.16(-0.63%) |
May 14, 2024 | 25.47 | 25.57 | 25.13 | 25.47 | 1,433,368 | -0.23(-0.89%) |
May 13, 2024 | 25.74 | 25.92 | 25.40 | 25.70 | 1,714,486 | +0.03(+0.12%) |
May 10, 2024 | 26.28 | 26.50 | 25.59 | 25.67 | 2,072,922 | -0.45(-1.72%) |
May 09, 2024 | 26.13 | 26.54 | 26.02 | 26.12 | 1,320,691 | +0.07(+0.27%) |
May 08, 2024 | 26.41 | 26.53 | 25.95 | 26.05 | 1,981,496 | -0.42(-1.59%) |
May 07, 2024 | 25.22 | 26.54 | 25.22 | 26.47 | 3,895,226 | +1.47(+5.88%) |
May 06, 2024 | 24.46 | 25.01 | 24.28 | 25.00 | 1,726,445 | +0.18(+0.73%) |
May 03, 2024 | 24.89 | 24.99 | 24.64 | 24.82 | 1,226,641 | -0.01(-0.04%) |
May 02, 2024 | 24.85 | 24.99 | 24.41 | 24.83 | 1,305,017 | +0.28(+1.14%) |
May 01, 2024 | 24.30 | 24.78 | 24.26 | 24.55 | 820,458 | +0.23(+0.95%) |
Apr 30, 2024 | 24.70 | 24.80 | 24.25 | 24.32 | 1,262,606 | -0.31(-1.26%) |
Apr 29, 2024 | 24.69 | 24.69 | 24.39 | 24.63 | 1,175,283 | -0.08(-0.32%) |
Apr 26, 2024 | 24.53 | 24.97 | 24.51 | 24.71 | 1,315,817 | +0.29(+1.19%) |
Apr 25, 2024 | 23.87 | 24.44 | 23.81 | 24.42 | 1,013,774 | +0.45(+1.88%) |
Apr 24, 2024 | 23.94 | 24.16 | 23.88 | 23.97 | 1,228,723 | +0.03(+0.13%) |
Apr 23, 2024 | 23.48 | 24.02 | 23.43 | 23.94 | 1,040,150 | +0.51(+2.18%) |
Apr 22, 2024 | 22.98 | 23.48 | 22.94 | 23.43 | 1,125,203 | +0.40(+1.74%) |
Apr 19, 2024 | 23.45 | 23.63 | 22.94 | 23.03 | 1,127,299 | -0.46(-1.96%) |
Apr 18, 2024 | 23.11 | 23.50 | 22.87 | 23.49 | 1,380,900 | +0.39(+1.69%) |
Apr 17, 2024 | 23.36 | 23.46 | 23.07 | 23.10 | 1,835,849 | +0.08(+0.35%) |
Apr 16, 2024 | 23.00 | 23.15 | 22.82 | 23.02 | 1,283,852 | -0.12(-0.52%) |
Apr 15, 2024 | 23.13 | 23.47 | 23.10 | 23.14 | 1,586,349 | +0.05(+0.22%) |
Apr 12, 2024 | 23.40 | 23.56 | 22.95 | 23.09 | 2,043,419 | -0.40(-1.70%) |
Apr 11, 2024 | 24.05 | 24.35 | 23.43 | 23.49 | 2,435,827 | -0.37(-1.55%) |
Apr 10, 2024 | 23.42 | 23.96 | 23.38 | 23.86 | 2,329,625 | +0.16(+0.68%) |
Apr 09, 2024 | 23.88 | 23.88 | 23.38 | 23.70 | 2,472,276 | -0.15(-0.63%) |
Apr 08, 2024 | 23.88 | 23.98 | 23.43 | 23.85 | 2,637,527 | -0.03(-0.13%) |
Apr 05, 2024 | 24.09 | 24.45 | 23.71 | 23.88 | 1,968,617 | +0.08(+0.34%) |
Apr 04, 2024 | 23.97 | 24.37 | 23.66 | 23.80 | 2,493,205 | -0.24(-1.00%) |
Apr 03, 2024 | 23.93 | 24.14 | 23.66 | 24.04 | 1,509,475 | +0.37(+1.56%) |
Apr 02, 2024 | 23.37 | 23.88 | 23.08 | 23.67 | 2,345,089 | +0.10(+0.42%) |
Apr 01, 2024 | 23.81 | 23.98 | 23.43 | 23.57 | 1,869,768 | -0.30(-1.26%) |
Mar 28, 2024 | 24.07 | 24.34 | 23.86 | 23.87 | 1,210,493 | -0.20(-0.83%) |
Mar 27, 2024 | 23.89 | 24.08 | 23.67 | 24.07 | 1,197,821 | +0.26(+1.09%) |
Mar 26, 2024 | 24.00 | 24.23 | 23.67 | 23.81 | 1,737,635 | -0.57(-2.34%) |
Mar 25, 2024 | 24.55 | 24.86 | 24.38 | 24.38 | 1,376,037 | -0.29(-1.18%) |
Mar 22, 2024 | 24.36 | 24.76 | 24.23 | 24.67 | 1,275,982 | +0.19(+0.78%) |
Mar 21, 2024 | 24.09 | 24.84 | 24.03 | 24.48 | 1,918,116 | +0.59(+2.47%) |
Mar 20, 2024 | 23.42 | 23.95 | 22.90 | 23.89 | 1,655,122 | +0.29(+1.23%) |
Mar 19, 2024 | 24.09 | 24.20 | 23.45 | 23.60 | 2,616,453 | -0.57(-2.36%) |
Mar 18, 2024 | 23.91 | 24.34 | 23.64 | 24.17 | 1,614,251 | +0.53(+2.24%) |
Mar 15, 2024 | 23.65 | 23.76 | 23.38 | 23.64 | 1,668,589 | -0.11(-0.46%) |
Mar 14, 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 1,368,112 | -0.48(-1.98%) |
Mar 13, 2024 | 24.67 | 24.70 | 24.21 | 24.23 | 1,954,256 | -0.44(-1.78%) |
Mar 12, 2024 | 24.16 | 24.74 | 23.91 | 24.67 | 2,009,723 | +0.58(+2.41%) |
Mar 11, 2024 | 24.19 | 24.27 | 24.01 | 24.09 | 1,467,944 | -0.35(-1.43%) |
Mar 08, 2024 | 24.45 | 24.71 | 24.24 | 24.44 | 1,916,074 | +0.30(+1.26%) |
Mar 07, 2024 | 23.84 | 24.19 | 23.58 | 24.14 | 1,739,389 | +0.46(+1.95%) |
Mar 06, 2024 | 23.46 | 23.91 | 23.21 | 23.67 | 1,506,485 | -0.03(-0.12%) |
Mar 05, 2024 | 23.34 | 23.84 | 23.04 | 23.70 | 1,547,127 | +0.25(+1.05%) |
Mar 04, 2024 | 23.86 | 24.01 | 23.36 | 23.46 | 1,657,297 | -0.42(-1.77%) |
Mar 01, 2024 | 23.58 | 24.03 | 23.58 | 23.88 | 1,613,852 | +0.44(+1.89%) |
Feb 29, 2024 | 23.31 | 23.51 | 23.18 | 23.44 | 1,092,979 | -0.09(-0.38%) |
Feb 28, 2024 | 23.58 | 23.83 | 23.34 | 23.53 | 1,633,925 | +0.51(+2.22%) |
Feb 27, 2024 | 22.95 | 23.31 | 22.88 | 23.02 | 920,274 | +0.28(+1.25%) |
Feb 26, 2024 | 23.33 | 23.33 | 22.60 | 22.73 | 1,282,143 | -0.67(-2.85%) |
Feb 23, 2024 | 22.83 | 23.42 | 22.78 | 23.40 | 2,552,378 | +0.81(+3.56%) |
Feb 22, 2024 | 22.60 | 22.92 | 22.57 | 22.59 | 2,291,474 | +0.35(+1.59%) |
Feb 21, 2024 | 21.59 | 22.27 | 21.57 | 22.24 | 1,654,177 | +0.78(+3.61%) |
Feb 20, 2024 | 21.69 | 21.71 | 21.33 | 21.46 | 990,334 | -0.18(-0.82%) |
Feb 16, 2024 | 21.83 | 21.90 | 21.61 | 21.64 | 1,046,652 | -0.13(-0.59%) |
Feb 15, 2024 | 21.12 | 21.90 | 20.97 | 21.77 | 1,757,750 | +0.55(+2.59%) |
Feb 14, 2024 | 21.70 | 21.70 | 21.02 | 21.22 | 2,331,657 | -0.25(-1.14%) |
Feb 13, 2024 | 22.45 | 22.48 | 21.28 | 21.46 | 2,992,990 | -1.12(-4.96%) |
Feb 12, 2024 | 22.26 | 22.64 | 22.22 | 22.58 | 1,372,349 | +0.36(+1.63%) |
Feb 09, 2024 | 22.54 | 22.68 | 22.11 | 22.22 | 1,699,733 | -0.30(-1.35%) |
Feb 08, 2024 | 22.35 | 22.54 | 22.21 | 22.53 | 1,152,089 | +0.11(+0.48%) |
Feb 07, 2024 | 22.18 | 22.45 | 22.08 | 22.42 | 1,095,493 | +0.25(+1.11%) |
Feb 06, 2024 | 21.99 | 22.42 | 21.87 | 22.17 | 1,378,773 | +0.47(+2.17%) |
Feb 05, 2024 | 21.28 | 21.77 | 21.14 | 21.70 | 1,374,306 | +0.57(+2.70%) |
Feb 02, 2024 | 21.15 | 21.40 | 20.85 | 21.13 | 1,051,906 | +0.10(+0.47%) |
Feb 01, 2024 | 21.50 | 21.70 | 20.85 | 21.03 | 1,559,756 | -0.31(-1.47%) |
Jan 31, 2024 | 21.48 | 21.57 | 21.35 | 21.35 | 907,104 | +0.00(+0.00%) |
Jan 30, 2024 | 21.10 | 21.36 | 21.07 | 21.35 | 734,318 | +0.15(+0.69%) |
Jan 29, 2024 | 21.48 | 21.60 | 21.05 | 21.20 | 783,360 | -0.44(-2.04%) |
Jan 26, 2024 | 21.12 | 21.64 | 21.11 | 21.64 | 1,016,532 | +0.60(+2.85%) |
Jan 25, 2024 | 21.09 | 21.13 | 20.67 | 21.04 | 999,737 | -0.19(-0.88%) |
Jan 24, 2024 | 21.05 | 21.49 | 21.05 | 21.23 | 1,724,469 | +0.44(+2.13%) |
Jan 23, 2024 | 20.63 | 20.95 | 20.57 | 20.79 | 958,269 | +0.08(+0.38%) |
Jan 22, 2024 | 20.75 | 21.02 | 20.58 | 20.71 | 952,469 | -0.16(-0.75%) |
Jan 19, 2024 | 20.89 | 20.96 | 20.55 | 20.87 | 911,160 | -0.08(-0.38%) |
Jan 18, 2024 | 20.82 | 21.11 | 20.63 | 20.94 | 794,478 | +0.33(+1.62%) |
Jan 17, 2024 | 20.32 | 20.68 | 20.27 | 20.61 | 930,178 | +0.09(+0.43%) |
Jan 16, 2024 | 20.61 | 20.76 | 20.23 | 20.52 | 1,188,510 | +0.41(+2.05%) |
Jan 12, 2024 | 20.36 | 20.77 | 20.09 | 20.11 | 1,299,904 | -0.02(-0.10%) |
Jan 11, 2024 | 20.47 | 20.47 | 20.01 | 20.13 | 1,396,849 | -0.41(-2.01%) |
Jan 10, 2024 | 20.39 | 20.84 | 20.34 | 20.54 | 1,158,547 | +0.31(+1.55%) |
Jan 09, 2024 | 20.48 | 20.57 | 20.02 | 20.23 | 1,092,538 | -0.54(-2.60%) |
Jan 08, 2024 | 20.89 | 20.93 | 20.30 | 20.77 | 1,500,280 | -0.55(-2.58%) |
Jan 05, 2024 | 21.59 | 21.62 | 21.16 | 21.32 | 1,028,236 | -0.34(-1.59%) |
Jan 04, 2024 | 21.37 | 21.95 | 21.35 | 21.66 | 2,238,918 | +0.39(+1.85%) |
Jan 03, 2024 | 20.50 | 21.36 | 20.45 | 21.27 | 1,250,422 | +0.74(+3.59%) |
Jan 02, 2024 | 21.06 | 21.28 | 20.50 | 20.53 | 1,505,105 | -0.34(-1.65%) |
Dec 29, 2023 | 20.74 | 21.00 | 20.65 | 20.88 | 928,598 | +0.06(+0.31%) |
Dec 28, 2023 | 20.47 | 21.05 | 20.47 | 20.81 | 1,102,586 | +0.35(+1.70%) |
Dec 27, 2023 | 20.47 | 20.65 | 20.39 | 20.46 | 659,124 | +0.06(+0.29%) |
Dec 26, 2023 | 20.37 | 20.61 | 20.35 | 20.40 | 887,556 | -0.51(-2.44%) |
Dec 22, 2023 | 20.89 | 21.18 | 20.85 | 20.91 | 823,998 | +0.18(+0.85%) |
Dec 21, 2023 | 20.75 | 20.83 | 20.60 | 20.74 | 766,710 | +0.26(+1.25%) |
Dec 20, 2023 | 20.72 | 21.08 | 20.48 | 20.48 | 1,028,487 | -0.16(-0.76%) |
Dec 19, 2023 | 20.66 | 20.84 | 20.54 | 20.64 | 993,859 | -0.19(-0.90%) |
Dec 18, 2023 | 21.25 | 21.49 | 20.70 | 20.83 | 1,474,961 | +0.03(+0.14%) |
Dec 15, 2023 | 20.10 | 20.80 | 20.04 | 20.80 | 1,863,197 | +0.87(+4.39%) |
Dec 14, 2023 | 19.79 | 20.09 | 19.64 | 19.92 | 1,404,887 | +0.44(+2.27%) |
Dec 13, 2023 | 19.82 | 19.89 | 19.10 | 19.48 | 1,389,824 | -0.44(-2.22%) |
Dec 12, 2023 | 19.54 | 20.10 | 19.38 | 19.92 | 2,366,317 | +0.33(+1.68%) |
Dec 11, 2023 | 19.64 | 19.83 | 19.51 | 19.59 | 683,852 | -0.11(-0.57%) |
Dec 08, 2023 | 19.84 | 20.05 | 19.68 | 19.71 | 609,707 | +0.06(+0.30%) |
Dec 07, 2023 | 19.62 | 19.68 | 19.34 | 19.65 | 1,034,520 | -0.10(-0.50%) |
Dec 06, 2023 | 20.07 | 20.13 | 19.72 | 19.75 | 1,158,203 | -0.35(-1.76%) |
Dec 05, 2023 | 20.65 | 20.65 | 19.99 | 20.10 | 1,797,405 | -1.22(-5.71%) |
Dec 04, 2023 | 21.12 | 21.40 | 20.68 | 21.32 | 2,269,992 | +0.03(+0.14%) |