Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 21.77 | 21.77 | 20.25 | 20.25 | 10,946 | -0.13(-0.64%) |
May 15, 2024 | 20.18 | 21.00 | 20.18 | 20.38 | 8,801 | -0.16(-0.78%) |
May 14, 2024 | 21.40 | 21.40 | 20.36 | 20.54 | 8,002 | +0.19(+0.93%) |
May 13, 2024 | 22.24 | 22.24 | 20.35 | 20.35 | 9,097 | -0.47(-2.26%) |
May 10, 2024 | 21.87 | 21.87 | 20.82 | 20.82 | 7,128 | -1.58(-7.05%) |
May 09, 2024 | 21.00 | 22.40 | 21.00 | 22.40 | 9,218 | +0.89(+4.14%) |
May 08, 2024 | 22.06 | 22.48 | 21.51 | 21.51 | 4,219 | -0.88(-3.93%) |
May 07, 2024 | 23.16 | 23.75 | 22.01 | 22.39 | 25,345 | -0.45(-1.97%) |
May 06, 2024 | 22.60 | 23.16 | 22.55 | 22.84 | 6,637 | +0.04(+0.18%) |
May 03, 2024 | 23.69 | 23.69 | 21.87 | 22.80 | 6,331 | -0.44(-1.89%) |
May 02, 2024 | 21.66 | 23.30 | 21.59 | 23.24 | 7,968 | +1.57(+7.25%) |
May 01, 2024 | 21.64 | 21.91 | 21.29 | 21.67 | 7,638 | +1.15(+5.60%) |
Apr 30, 2024 | 21.04 | 21.77 | 20.52 | 20.52 | 10,818 | -0.95(-4.42%) |
Apr 29, 2024 | 20.75 | 21.71 | 20.75 | 21.47 | 2,980 | +0.03(+0.14%) |
Apr 26, 2024 | 21.16 | 21.44 | 20.55 | 21.44 | 6,661 | +1.42(+7.09%) |
Apr 25, 2024 | 20.85 | 20.98 | 20.02 | 20.02 | 9,058 | -0.67(-3.24%) |
Apr 24, 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 10,788 | -0.57(-2.68%) |
Apr 23, 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 5,955 | -0.56(-2.57%) |
Apr 22, 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 7,163 | -0.16(-0.73%) |
Apr 19, 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 18,047 | +0.54(+2.52%) |
Apr 18, 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 6,901 | +0.20(+0.94%) |
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 4,953 | -0.05(-0.23%) |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 8,969 | -0.41(-1.89%) |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 7,239 | -0.30(-1.36%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 5,503 | -0.82(-3.59%) |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 6,421 | -0.16(-0.70%) |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 14,160 | -0.48(-2.05%) |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 21,668 | -0.64(-2.66%) |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 13,012 | +1.02(+4.42%) |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 3,344 | +0.05(+0.22%) |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 12,159 | +0.09(+0.39%) |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 6,705 | +0.06(+0.26%) |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 4,838 | -1.22(-5.06%) |
Apr 01, 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 6,376 | -0.80(-3.21%) |
Mar 28, 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 15,813 | -0.60(-2.35%) |
Mar 27, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 18,609 | +1.73(+7.28%) |
Mar 26, 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 7,278 | +0.06(+0.25%) |
Mar 25, 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 5,201 | -0.20(-0.84%) |
Mar 22, 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 9,688 | -0.94(-3.78%) |
Mar 21, 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 11,119 | +0.82(+3.41%) |
Mar 20, 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 8,223 | -0.47(-1.92%) |
Mar 19, 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 22,899 | +1.13(+4.84%) |
Mar 18, 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 17,121 | -0.64(-2.67%) |
Mar 15, 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 161,971 | +1.17(+5.12%) |
Mar 14, 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 14,753 | +0.53(+2.38%) |
Mar 13, 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 14,771 | +0.60(+2.76%) |
Mar 12, 2024 | 21.53 | 21.99 | 21.34 | 21.71 | 9,244 | +0.58(+2.74%) |
Mar 11, 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 8,734 | +0.32(+1.54%) |
Mar 08, 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 12,437 | -0.16(-0.76%) |
Mar 07, 2024 | 21.30 | 22.07 | 20.97 | 20.97 | 23,072 | -0.33(-1.55%) |
Mar 06, 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 10,442 | -0.56(-2.56%) |
Mar 05, 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 9,081 | -0.08(-0.36%) |
Mar 04, 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 10,343 | +0.43(+2.00%) |
Mar 01, 2024 | 21.35 | 21.98 | 21.34 | 21.51 | 15,396 | -0.02(-0.09%) |
Feb 29, 2024 | 21.56 | 22.23 | 21.20 | 21.53 | 13,653 | +0.27(+1.27%) |
Feb 28, 2024 | 21.14 | 21.29 | 20.73 | 21.26 | 23,457 | -0.06(-0.28%) |
Feb 27, 2024 | 21.83 | 21.83 | 21.32 | 21.32 | 10,289 | +0.22(+1.04%) |
Feb 26, 2024 | 21.00 | 21.20 | 20.50 | 21.10 | 13,656 | +0.33(+1.59%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.20 | 20.77 | 14,901 | -0.08(-0.38%) |
Feb 22, 2024 | 20.91 | 21.26 | 20.41 | 20.85 | 15,300 | -0.16(-0.76%) |
Feb 21, 2024 | 21.65 | 21.65 | 20.55 | 21.01 | 23,322 | -0.17(-0.80%) |
Feb 20, 2024 | 21.31 | 21.69 | 20.96 | 21.18 | 24,419 | +0.06(+0.28%) |
Feb 16, 2024 | 22.04 | 22.49 | 20.93 | 21.12 | 12,566 | -1.00(-4.52%) |
Feb 15, 2024 | 22.11 | 22.48 | 21.78 | 22.12 | 15,697 | +0.04(+0.18%) |
Feb 14, 2024 | 22.40 | 22.78 | 21.92 | 22.08 | 23,947 | +0.00(+0.00%) |
Feb 13, 2024 | 23.62 | 23.62 | 22.00 | 22.08 | 32,517 | -2.02(-8.38%) |
Feb 12, 2024 | 21.77 | 24.91 | 21.77 | 24.10 | 28,898 | +1.80(+8.07%) |
Feb 09, 2024 | 21.62 | 22.90 | 21.54 | 22.30 | 13,376 | +1.12(+5.29%) |
Feb 08, 2024 | 21.30 | 22.40 | 20.95 | 21.18 | 25,002 | -0.17(-0.80%) |
Feb 07, 2024 | 21.82 | 21.82 | 21.31 | 21.35 | 5,423 | -0.67(-3.04%) |
Feb 06, 2024 | 21.41 | 22.02 | 21.39 | 22.02 | 17,618 | +0.95(+4.51%) |
Feb 05, 2024 | 22.40 | 22.70 | 21.07 | 21.07 | 20,579 | -1.82(-7.95%) |
Feb 02, 2024 | 22.24 | 23.10 | 22.24 | 22.89 | 6,762 | +0.71(+3.20%) |
Feb 01, 2024 | 22.93 | 23.77 | 22.18 | 22.18 | 13,481 | -0.91(-3.94%) |
Jan 31, 2024 | 21.90 | 23.39 | 21.77 | 23.09 | 22,538 | +1.19(+5.43%) |
Jan 30, 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 1,975 | +0.16(+0.74%) |
Jan 29, 2024 | 21.59 | 22.20 | 21.59 | 21.74 | 24,519 | -0.26(-1.18%) |
Jan 26, 2024 | 21.72 | 22.00 | 21.66 | 22.00 | 10,795 | +0.01(+0.05%) |
Jan 25, 2024 | 22.24 | 22.55 | 21.70 | 21.99 | 20,282 | +0.08(+0.37%) |
Jan 24, 2024 | 21.72 | 22.69 | 21.40 | 21.91 | 29,923 | -0.10(-0.45%) |
Jan 23, 2024 | 22.15 | 22.43 | 21.85 | 22.01 | 26,993 | -0.09(-0.41%) |
Jan 22, 2024 | 21.14 | 22.70 | 21.14 | 22.10 | 21,363 | +0.84(+3.95%) |
Jan 19, 2024 | 20.90 | 21.39 | 20.46 | 21.26 | 18,850 | +0.62(+3.00%) |
Jan 18, 2024 | 20.49 | 21.38 | 20.39 | 20.64 | 19,457 | +0.05(+0.24%) |
Jan 17, 2024 | 20.93 | 20.93 | 20.57 | 20.59 | 6,271 | -0.22(-1.06%) |
Jan 16, 2024 | 21.48 | 21.60 | 20.60 | 20.81 | 13,514 | -0.54(-2.53%) |
Jan 12, 2024 | 20.85 | 21.64 | 20.85 | 21.35 | 16,808 | +0.52(+2.50%) |
Jan 11, 2024 | 20.36 | 20.86 | 20.18 | 20.83 | 16,074 | +0.10(+0.48%) |
Jan 10, 2024 | 20.58 | 20.73 | 20.30 | 20.73 | 10,049 | +0.32(+1.57%) |
Jan 09, 2024 | 20.19 | 20.64 | 20.19 | 20.41 | 10,885 | +0.03(+0.15%) |
Jan 08, 2024 | 20.25 | 20.50 | 19.75 | 20.38 | 17,652 | +0.56(+2.83%) |
Jan 05, 2024 | 20.31 | 20.93 | 19.62 | 19.82 | 19,500 | -0.49(-2.41%) |
Jan 04, 2024 | 21.31 | 21.52 | 20.06 | 20.31 | 25,721 | -0.67(-3.19%) |
Jan 03, 2024 | 22.02 | 22.61 | 20.61 | 20.98 | 37,256 | -1.22(-5.50%) |
Jan 02, 2024 | 23.31 | 23.70 | 21.89 | 22.20 | 32,063 | -1.53(-6.45%) |
Dec 29, 2023 | 23.22 | 24.01 | 23.20 | 23.73 | 27,872 | +0.40(+1.71%) |
Dec 28, 2023 | 23.28 | 24.08 | 22.45 | 23.33 | 38,980 | +0.00(+0.00%) |
Dec 27, 2023 | 24.00 | 24.37 | 23.07 | 23.33 | 39,421 | -0.67(-2.79%) |
Dec 26, 2023 | 24.00 | 24.31 | 23.82 | 24.00 | 15,222 | +0.01(+0.04%) |
Dec 22, 2023 | 23.85 | 24.39 | 23.69 | 23.99 | 13,367 | -0.27(-1.11%) |
Dec 21, 2023 | 23.80 | 24.38 | 23.80 | 24.26 | 18,366 | +0.29(+1.21%) |
Dec 20, 2023 | 24.18 | 24.95 | 23.53 | 23.97 | 27,370 | +0.08(+0.33%) |
Dec 19, 2023 | 23.67 | 24.45 | 23.51 | 23.89 | 20,424 | +0.26(+1.10%) |
Dec 18, 2023 | 23.66 | 24.38 | 23.50 | 23.63 | 35,023 | +0.03(+0.13%) |
Dec 15, 2023 | 25.06 | 25.25 | 23.45 | 23.60 | 57,181 | -1.07(-4.34%) |
Dec 14, 2023 | 25.25 | 25.80 | 24.67 | 24.67 | 30,019 | -0.56(-2.22%) |
Dec 13, 2023 | 24.92 | 25.73 | 24.77 | 25.23 | 36,471 | -0.02(-0.08%) |
Dec 12, 2023 | 24.38 | 26.02 | 24.38 | 25.25 | 26,573 | -0.92(-3.52%) |
Dec 11, 2023 | 25.78 | 26.37 | 25.76 | 26.17 | 20,281 | -0.20(-0.76%) |
Dec 08, 2023 | 26.65 | 26.68 | 26.26 | 26.37 | 10,576 | -0.31(-1.16%) |
Dec 07, 2023 | 27.00 | 27.00 | 26.66 | 26.68 | 7,944 | -0.31(-1.15%) |
Dec 06, 2023 | 26.35 | 26.99 | 26.05 | 26.99 | 21,264 | +1.27(+4.94%) |
Dec 05, 2023 | 25.25 | 26.15 | 25.25 | 25.72 | 25,251 | -0.43(-1.64%) |
Dec 04, 2023 | 26.01 | 26.73 | 25.76 | 26.15 | 16,784 | +0.15(+0.58%) |
Dec 01, 2023 | 25.55 | 26.56 | 25.46 | 26.00 | 35,545 | +0.10(+0.39%) |
Nov 30, 2023 | 25.63 | 26.29 | 25.19 | 25.90 | 28,973 | -0.10(-0.38%) |
Nov 29, 2023 | 25.98 | 26.30 | 25.31 | 26.00 | 7,843 | +0.06(+0.23%) |
Nov 28, 2023 | 25.99 | 27.00 | 25.94 | 25.94 | 24,976 | -0.07(-0.27%) |
Nov 27, 2023 | 26.43 | 26.48 | 26.01 | 26.01 | 15,723 | -0.19(-0.73%) |
Nov 24, 2023 | 26.00 | 26.50 | 25.83 | 26.20 | 6,812 | +0.32(+1.24%) |
Nov 22, 2023 | 24.80 | 26.03 | 24.65 | 25.88 | 7,440 | +1.20(+4.86%) |
Nov 21, 2023 | 23.44 | 25.70 | 23.44 | 24.68 | 26,749 | +0.51(+2.11%) |
Nov 20, 2023 | 24.41 | 25.00 | 24.17 | 24.17 | 18,603 | -0.52(-2.11%) |
Nov 17, 2023 | 24.21 | 25.05 | 22.54 | 24.69 | 32,413 | +0.84(+3.52%) |
Nov 16, 2023 | 24.00 | 24.21 | 23.85 | 23.85 | 7,833 | -0.45(-1.85%) |
Nov 15, 2023 | 25.00 | 25.00 | 24.30 | 24.30 | 6,862 | -0.98(-3.88%) |
Nov 14, 2023 | 25.50 | 25.68 | 24.78 | 25.28 | 17,549 | +0.76(+3.10%) |
Nov 13, 2023 | 24.38 | 25.25 | 24.38 | 24.52 | 5,494 | +0.04(+0.16%) |
Nov 10, 2023 | 24.45 | 24.48 | 24.00 | 24.48 | 9,953 | +0.36(+1.49%) |
Nov 09, 2023 | 24.62 | 24.68 | 23.46 | 24.12 | 15,791 | -0.14(-0.58%) |
Nov 08, 2023 | 25.35 | 25.35 | 23.72 | 24.26 | 14,819 | -1.72(-6.62%) |
Nov 07, 2023 | 26.69 | 27.01 | 25.32 | 25.98 | 36,830 | -0.52(-1.96%) |
Nov 06, 2023 | 26.85 | 27.24 | 26.26 | 26.50 | 11,002 | -0.36(-1.34%) |
Nov 03, 2023 | 27.48 | 27.90 | 26.36 | 26.86 | 15,225 | +0.94(+3.63%) |
Nov 02, 2023 | 25.55 | 27.06 | 25.55 | 25.92 | 28,237 | +0.03(+0.12%) |
Nov 01, 2023 | 25.72 | 26.00 | 25.31 | 25.89 | 7,431 | +0.16(+0.62%) |
Oct 31, 2023 | 25.84 | 26.50 | 24.73 | 25.73 | 6,256 | -0.11(-0.43%) |
Oct 30, 2023 | 25.04 | 25.84 | 24.80 | 25.84 | 14,349 | +0.80(+3.19%) |
Oct 27, 2023 | 25.15 | 25.60 | 24.45 | 25.04 | 23,776 | +0.02(+0.08%) |
Oct 26, 2023 | 24.21 | 25.23 | 24.05 | 25.02 | 14,362 | +0.92(+3.82%) |
Oct 25, 2023 | 24.11 | 24.77 | 24.10 | 24.10 | 5,775 | -0.29(-1.19%) |
Oct 24, 2023 | 25.00 | 25.52 | 23.72 | 24.39 | 33,486 | -0.31(-1.26%) |
Oct 23, 2023 | 26.34 | 26.34 | 24.68 | 24.70 | 41,293 | -1.10(-4.26%) |
Oct 20, 2023 | 26.99 | 26.99 | 25.41 | 25.80 | 11,130 | -1.20(-4.44%) |
Oct 19, 2023 | 27.28 | 27.84 | 26.75 | 27.00 | 18,375 | +0.00(+0.00%) |
Oct 18, 2023 | 27.35 | 27.35 | 26.56 | 27.00 | 10,118 | -0.46(-1.68%) |
Oct 17, 2023 | 27.38 | 27.86 | 27.00 | 27.46 | 11,447 | +0.36(+1.33%) |
Oct 16, 2023 | 27.00 | 27.86 | 27.00 | 27.10 | 13,685 | +0.10(+0.37%) |
Oct 13, 2023 | 26.40 | 27.03 | 26.20 | 27.00 | 9,245 | +0.40(+1.50%) |
Oct 12, 2023 | 28.23 | 28.65 | 26.60 | 26.60 | 18,687 | -1.39(-4.97%) |
Oct 11, 2023 | 27.98 | 28.62 | 27.47 | 27.99 | 8,725 | +0.04(+0.14%) |
Oct 10, 2023 | 27.38 | 28.33 | 27.38 | 27.95 | 11,679 | +0.95(+3.52%) |
Oct 09, 2023 | 26.07 | 27.49 | 26.07 | 27.00 | 21,724 | +0.59(+2.23%) |
Oct 06, 2023 | 25.13 | 26.41 | 25.13 | 26.41 | 23,807 | +1.30(+5.18%) |
Oct 05, 2023 | 23.68 | 26.29 | 23.68 | 25.11 | 15,326 | +2.32(+10.18%) |
Oct 04, 2023 | 22.10 | 23.09 | 22.10 | 22.79 | 12,754 | +0.54(+2.43%) |
Oct 03, 2023 | 23.20 | 23.40 | 22.00 | 22.25 | 11,912 | -0.99(-4.26%) |