Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.00 | 26.67 | 25.80 | 26.29 | 1,416,890 | +0.27(+1.04%) |
May 21, 2024 | 26.32 | 26.53 | 26.00 | 26.02 | 1,384,247 | -0.46(-1.74%) |
May 20, 2024 | 26.56 | 26.73 | 26.18 | 26.48 | 2,319,404 | -0.05(-0.19%) |
May 17, 2024 | 26.63 | 26.63 | 26.14 | 26.53 | 2,502,520 | +0.02(+0.08%) |
May 16, 2024 | 26.89 | 27.02 | 26.37 | 26.51 | 1,720,627 | -0.37(-1.38%) |
May 15, 2024 | 27.29 | 27.78 | 26.70 | 26.88 | 3,900,000 | +0.14(+0.52%) |
May 14, 2024 | 26.63 | 27.73 | 26.60 | 26.74 | 5,682,418 | +0.43(+1.63%) |
May 13, 2024 | 25.25 | 26.75 | 25.20 | 26.31 | 4,565,221 | +1.41(+5.66%) |
May 10, 2024 | 25.23 | 25.57 | 24.75 | 24.90 | 2,442,330 | -0.19(-0.76%) |
May 09, 2024 | 24.62 | 25.16 | 24.48 | 25.09 | 2,051,668 | +0.46(+1.87%) |
May 08, 2024 | 24.97 | 25.14 | 24.52 | 24.63 | 1,636,018 | -0.59(-2.34%) |
May 07, 2024 | 25.57 | 25.59 | 25.09 | 25.22 | 1,805,193 | -0.30(-1.18%) |
May 06, 2024 | 25.30 | 25.69 | 25.17 | 25.52 | 1,739,428 | +0.48(+1.92%) |
May 03, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 4,481,670 | +0.85(+3.51%) |
May 02, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 3,044,105 | +0.22(+0.92%) |
May 01, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 5,564,908 | +0.68(+2.92%) |
Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 2,621,944 | -0.59(-2.47%) |
Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 1,918,696 | +0.70(+3.02%) |
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 1,783,083 | +0.17(+0.74%) |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 3,158,018 | -0.66(-2.79%) |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 2,586,603 | -0.31(-1.29%) |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 2,894,198 | +0.36(+1.52%) |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 2,402,380 | +0.30(+1.29%) |
Apr 19, 2024 | 23.48 | 23.80 | 22.93 | 23.32 | 3,517,741 | -0.23(-0.98%) |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 2,794,160 | -0.03(-0.13%) |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 3,793,254 | -0.53(-2.20%) |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 3,718,407 | -0.79(-3.17%) |
Apr 15, 2024 | 25.99 | 26.00 | 24.73 | 24.90 | 3,796,655 | -1.00(-3.86%) |
Apr 12, 2024 | 26.60 | 26.68 | 25.70 | 25.90 | 3,030,678 | -0.93(-3.47%) |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 2,105,422 | +0.11(+0.41%) |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 2,937,954 | -1.27(-4.54%) |
Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 1,625,151 | +0.89(+3.30%) |
Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 1,026,347 | +0.38(+1.44%) |
Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 1,490,865 | +0.04(+0.15%) |
Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 1,454,427 | -0.43(-1.59%) |
Apr 03, 2024 | 27.00 | 27.36 | 26.68 | 27.10 | 1,526,735 | +0.00(+0.00%) |
Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 2,806,677 | -1.25(-4.41%) |
Apr 01, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 1,798,223 | -0.41(-1.43%) |
Mar 28, 2024 | 28.76 | 28.93 | 28.48 | 28.76 | 2,296,101 | +0.21(+0.74%) |
Mar 27, 2024 | 28.23 | 28.57 | 27.81 | 28.55 | 1,211,063 | +0.65(+2.33%) |
Mar 26, 2024 | 28.48 | 28.76 | 27.90 | 27.90 | 1,641,437 | -0.28(-0.99%) |
Mar 25, 2024 | 28.17 | 28.59 | 28.04 | 28.18 | 1,809,762 | +0.03(+0.11%) |
Mar 22, 2024 | 28.82 | 28.83 | 28.05 | 28.15 | 2,351,246 | -0.66(-2.29%) |
Mar 21, 2024 | 29.21 | 29.75 | 28.81 | 28.81 | 1,168,154 | -0.05(-0.17%) |
Mar 20, 2024 | 28.27 | 29.17 | 27.89 | 28.86 | 2,383,156 | +0.52(+1.83%) |
Mar 19, 2024 | 28.00 | 28.71 | 27.83 | 28.34 | 1,381,958 | +0.12(+0.43%) |
Mar 18, 2024 | 28.75 | 28.75 | 28.00 | 28.22 | 1,568,116 | -0.22(-0.77%) |
Mar 15, 2024 | 28.36 | 28.79 | 28.22 | 28.44 | 1,792,704 | +0.03(+0.11%) |
Mar 14, 2024 | 29.61 | 29.62 | 28.12 | 28.41 | 3,202,164 | -1.13(-3.83%) |
Mar 13, 2024 | 29.41 | 30.05 | 29.16 | 29.54 | 1,152,232 | +0.08(+0.27%) |
Mar 12, 2024 | 30.03 | 30.10 | 29.30 | 29.46 | 1,831,716 | -0.49(-1.64%) |
Mar 11, 2024 | 30.25 | 31.03 | 29.79 | 29.95 | 1,948,469 | -0.42(-1.38%) |
Mar 08, 2024 | 30.80 | 31.95 | 29.82 | 30.37 | 3,588,862 | -0.05(-0.16%) |
Mar 07, 2024 | 30.40 | 30.97 | 29.96 | 30.42 | 1,990,442 | +0.32(+1.06%) |
Mar 06, 2024 | 30.61 | 30.70 | 29.89 | 30.10 | 2,169,998 | +0.04(+0.13%) |
Mar 05, 2024 | 30.53 | 31.00 | 29.83 | 30.06 | 3,665,079 | -0.98(-3.16%) |
Mar 04, 2024 | 31.89 | 31.92 | 30.71 | 31.04 | 2,252,747 | -0.59(-1.87%) |
Mar 01, 2024 | 31.35 | 32.31 | 31.02 | 31.63 | 2,090,103 | +0.12(+0.38%) |
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 2,153,331 | -0.77(-2.39%) |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 1,876,998 | -0.68(-2.06%) |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 3,034,101 | +1.54(+4.90%) |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 2,348,279 | +1.21(+4.01%) |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 1,724,909 | -0.50(-1.63%) |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 1,929,628 | +0.69(+2.30%) |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 2,292,746 | -0.57(-1.86%) |
Feb 20, 2024 | 31.06 | 31.37 | 30.23 | 30.59 | 2,824,416 | -0.81(-2.58%) |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 2,859,588 | -0.48(-1.51%) |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 2,841,652 | +0.98(+3.17%) |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 3,363,275 | +1.31(+4.43%) |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 4,377,545 | -2.22(-6.98%) |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 3,524,269 | +1.39(+4.57%) |
Feb 09, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 2,338,867 | +0.55(+1.84%) |
Feb 08, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 2,178,256 | +0.82(+2.82%) |
Feb 07, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 1,762,841 | -0.68(-2.29%) |
Feb 06, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 2,288,907 | +1.09(+3.81%) |
Feb 05, 2024 | 28.69 | 28.82 | 28.04 | 28.64 | 2,961,083 | -0.52(-1.78%) |
Feb 02, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 4,431,605 | +0.11(+0.38%) |
Feb 01, 2024 | 28.79 | 29.33 | 28.37 | 29.05 | 2,657,956 | +0.61(+2.14%) |
Jan 31, 2024 | 29.32 | 29.91 | 28.40 | 28.44 | 5,827,970 | -1.00(-3.40%) |
Jan 30, 2024 | 30.38 | 30.38 | 29.40 | 29.44 | 3,290,055 | -1.18(-3.85%) |
Jan 29, 2024 | 29.20 | 30.68 | 28.70 | 30.62 | 2,639,705 | +1.53(+5.26%) |
Jan 26, 2024 | 29.55 | 30.35 | 28.93 | 29.09 | 2,935,185 | -0.37(-1.26%) |
Jan 25, 2024 | 29.51 | 29.86 | 29.20 | 29.46 | 2,295,898 | +0.25(+0.86%) |
Jan 24, 2024 | 30.31 | 30.43 | 29.14 | 29.21 | 2,490,203 | -0.75(-2.50%) |
Jan 23, 2024 | 30.13 | 30.47 | 29.41 | 29.96 | 1,949,496 | +0.14(+0.47%) |
Jan 22, 2024 | 29.20 | 30.37 | 29.13 | 29.82 | 2,610,216 | +0.99(+3.43%) |
Jan 19, 2024 | 28.87 | 29.01 | 28.25 | 28.83 | 2,704,808 | +0.07(+0.24%) |
Jan 18, 2024 | 29.21 | 29.32 | 28.29 | 28.76 | 3,759,371 | -0.14(-0.48%) |
Jan 17, 2024 | 29.36 | 29.39 | 28.51 | 28.90 | 7,308,277 | -0.95(-3.18%) |
Jan 16, 2024 | 30.18 | 30.18 | 29.47 | 29.85 | 2,763,178 | -0.83(-2.71%) |
Jan 12, 2024 | 31.17 | 31.97 | 30.55 | 30.68 | 4,020,571 | -0.31(-1.00%) |
Jan 11, 2024 | 31.93 | 31.93 | 30.67 | 30.99 | 7,147,484 | -1.24(-3.85%) |
Jan 10, 2024 | 32.59 | 32.69 | 31.66 | 32.23 | 2,155,078 | -0.19(-0.59%) |
Jan 09, 2024 | 32.06 | 32.83 | 31.76 | 32.42 | 2,378,962 | +0.21(+0.65%) |
Jan 08, 2024 | 31.20 | 32.31 | 30.52 | 32.21 | 2,883,332 | +0.60(+1.90%) |
Jan 05, 2024 | 31.11 | 31.73 | 30.54 | 31.61 | 2,000,451 | +0.09(+0.29%) |
Jan 04, 2024 | 31.14 | 31.83 | 30.98 | 31.52 | 2,509,259 | +0.33(+1.06%) |
Jan 03, 2024 | 32.21 | 32.21 | 30.93 | 31.19 | 3,255,679 | -1.53(-4.68%) |
Jan 02, 2024 | 32.60 | 33.73 | 32.09 | 32.72 | 4,162,999 | -0.09(-0.27%) |
Dec 29, 2023 | 34.23 | 34.37 | 32.73 | 32.81 | 3,466,501 | -1.44(-4.20%) |
Dec 28, 2023 | 33.88 | 34.27 | 33.53 | 34.25 | 5,438,824 | +0.57(+1.69%) |
Dec 27, 2023 | 34.07 | 34.33 | 33.39 | 33.68 | 4,471,067 | +0.01(+0.03%) |
Dec 26, 2023 | 33.24 | 33.88 | 33.03 | 33.67 | 2,058,417 | +0.86(+2.62%) |
Dec 22, 2023 | 32.30 | 33.14 | 32.20 | 32.81 | 2,041,117 | +0.77(+2.40%) |
Dec 21, 2023 | 31.79 | 32.21 | 31.44 | 32.04 | 2,213,978 | +0.94(+3.02%) |
Dec 20, 2023 | 33.00 | 33.29 | 31.04 | 31.10 | 4,102,206 | -1.60(-4.89%) |
Dec 19, 2023 | 30.96 | 32.95 | 30.86 | 32.70 | 4,964,489 | +2.08(+6.79%) |
Dec 18, 2023 | 30.97 | 31.37 | 30.43 | 30.62 | 1,881,335 | -0.33(-1.07%) |
Dec 15, 2023 | 31.95 | 32.27 | 30.61 | 30.95 | 3,144,922 | -0.71(-2.24%) |
Dec 14, 2023 | 30.73 | 32.08 | 30.70 | 31.66 | 6,113,701 | +1.81(+6.06%) |
Dec 13, 2023 | 28.22 | 29.92 | 27.74 | 29.85 | 4,914,565 | +1.61(+5.70%) |
Dec 12, 2023 | 28.39 | 28.41 | 27.68 | 28.24 | 4,050,802 | -0.17(-0.60%) |
Dec 11, 2023 | 28.46 | 28.63 | 27.77 | 28.41 | 2,603,342 | -0.19(-0.66%) |
Dec 08, 2023 | 28.52 | 29.31 | 28.04 | 28.60 | 3,310,034 | -0.11(-0.38%) |
Dec 07, 2023 | 28.75 | 28.86 | 28.27 | 28.71 | 1,818,205 | +0.10(+0.35%) |
Dec 06, 2023 | 28.64 | 29.33 | 28.27 | 28.61 | 1,923,961 | +0.36(+1.27%) |
Dec 05, 2023 | 28.93 | 28.93 | 28.15 | 28.25 | 2,623,673 | -0.95(-3.25%) |
Dec 04, 2023 | 28.88 | 29.47 | 28.52 | 29.20 | 2,967,618 | +0.17(+0.59%) |