Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.51 | 26.51 | 26.07 | 26.32 | 7,433 | -0.25(-0.94%) |
May 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 730 | -0.05(-0.19%) |
May 29, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 2,450 | -0.12(-0.46%) |
May 28, 2024 | 26.78 | 26.82 | 26.70 | 26.74 | 8,935 | +0.17(+0.65%) |
May 24, 2024 | 26.56 | 26.59 | 26.56 | 26.57 | 1,593 | +0.42(+1.61%) |
May 23, 2024 | 26.58 | 26.59 | 25.98 | 26.15 | 4,769 | -0.10(-0.38%) |
May 22, 2024 | 26.49 | 26.49 | 26.18 | 26.25 | 6,306 | -0.21(-0.80%) |
May 21, 2024 | 26.29 | 26.47 | 26.28 | 26.46 | 3,834 | +0.08(+0.32%) |
May 20, 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 1,466 | +0.13(+0.48%) |
May 17, 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 3,704 | +0.22(+0.83%) |
May 16, 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 3,107 | -0.30(-1.12%) |
May 15, 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 13,650 | +0.57(+2.23%) |
May 14, 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 4,073 | +0.23(+0.88%) |
May 13, 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 5,686 | -0.16(-0.64%) |
May 10, 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 3,456 | -0.03(-0.10%) |
May 09, 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 2,363 | +0.02(+0.09%) |
May 08, 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 1,856 | -0.06(-0.24%) |
May 07, 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 21,306 | -0.03(-0.12%) |
May 06, 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 19,035 | +0.46(+1.82%) |
May 03, 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 4,811 | +0.38(+1.51%) |
May 02, 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 2,637 | +0.32(+1.31%) |
May 01, 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 11,427 | -0.25(-0.99%) |
Apr 30, 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 3,561 | -0.43(-1.68%) |
Apr 29, 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 8,491 | +0.10(+0.38%) |
Apr 26, 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 10,821 | +0.25(+0.99%) |
Apr 25, 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 2,802 | +0.12(+0.48%) |
Apr 24, 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 11,780 | -0.04(-0.15%) |
Apr 23, 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 1,457 | +0.48(+1.97%) |
Apr 22, 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 6,413 | +0.06(+0.27%) |
Apr 19, 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 388 | -0.58(-2.33%) |
Apr 18, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 2,729 | -0.10(-0.41%) |
Apr 17, 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 5,908 | -0.28(-1.11%) |
Apr 16, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 1,398 | +0.25(+1.00%) |
Apr 15, 2024 | 25.61 | 25.71 | 25.05 | 25.05 | 7,919 | -0.43(-1.68%) |
Apr 12, 2024 | 25.83 | 25.83 | 25.43 | 25.48 | 3,060 | -0.49(-1.88%) |
Apr 11, 2024 | 25.68 | 25.96 | 25.68 | 25.96 | 8,568 | +0.19(+0.76%) |
Apr 10, 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 11,310 | +0.07(+0.28%) |
Apr 09, 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 1,361 | -0.34(-1.31%) |
Apr 08, 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 1,842 | -0.04(-0.14%) |
Apr 05, 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 8,092 | +0.44(+1.71%) |
Apr 04, 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 10,290 | -0.41(-1.57%) |
Apr 03, 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 9,525 | +0.38(+1.50%) |
Apr 02, 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 14,509 | -0.10(-0.39%) |
Apr 01, 2024 | 25.71 | 25.85 | 25.67 | 25.77 | 9,214 | +0.11(+0.44%) |
Mar 28, 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 20,284 | +0.04(+0.17%) |
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 2,798 | -0.25(-0.97%) |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 4,925 | -0.04(-0.16%) |
Mar 25, 2024 | 25.79 | 26.02 | 25.77 | 25.90 | 12,388 | +0.12(+0.47%) |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 4,890 | +0.03(+0.10%) |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 3,039 | +0.36(+1.43%) |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 1,097 | +0.36(+1.45%) |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 8,239 | -0.01(-0.02%) |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 1,148 | -0.06(-0.25%) |
Mar 15, 2024 | 25.13 | 25.21 | 25.10 | 25.10 | 1,101 | -0.10(-0.42%) |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 7,197 | -0.33(-1.29%) |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 771 | -0.06(-0.23%) |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 1,957 | +0.48(+1.90%) |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 2,605 | -0.27(-1.06%) |
Mar 08, 2024 | 25.86 | 25.98 | 25.38 | 25.38 | 6,276 | -0.19(-0.73%) |
Mar 07, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 6,987 | +0.22(+0.86%) |
Mar 06, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 3,617 | +0.42(+1.70%) |
Mar 05, 2024 | 25.14 | 25.23 | 24.89 | 24.93 | 2,579 | -0.58(-2.28%) |
Mar 04, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 9,964 | +0.53(+2.11%) |
Mar 01, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 6,634 | +0.38(+1.53%) |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 9,525 | +0.36(+1.50%) |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 3,769 | -0.02(-0.10%) |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.27 | 2,059 | +0.09(+0.37%) |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 6,164 | +0.28(+1.16%) |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 7,472 | -0.04(-0.18%) |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 18,901 | +0.83(+3.61%) |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 823 | -0.26(-1.09%) |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 768 | -0.38(-1.62%) |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 6,718 | -0.26(-1.09%) |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 5,012 | +0.29(+1.21%) |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 3,592 | +0.73(+3.16%) |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 4,869 | -0.34(-1.46%) |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 2,950 | -0.08(-0.34%) |
Feb 09, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 1,350 | +0.29(+1.25%) |
Feb 08, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 1,630 | +0.26(+1.12%) |
Feb 07, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 3,026 | +0.34(+1.50%) |
Feb 06, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 3,210 | -0.05(-0.24%) |
Feb 05, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 5,930 | -0.03(-0.13%) |
Feb 02, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 6,864 | +0.58(+2.63%) |
Feb 01, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 13,004 | +0.26(+1.19%) |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 3,388 | -0.27(-1.22%) |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 55,831 | -0.21(-0.94%) |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 3,362 | +0.09(+0.41%) |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 51,422 | -0.02(-0.09%) |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22,821 | +0.13(+0.58%) |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 4,571 | +0.11(+0.52%) |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21,197 | +0.15(+0.68%) |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 81,476 | +0.14(+0.66%) |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 5,834 | +0.36(+1.69%) |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 9,103 | +0.13(+0.61%) |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 2,429 | -0.07(-0.32%) |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 2,386 | +0.03(+0.12%) |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 1,244 | -0.06(-0.27%) |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 604 | -0.08(-0.38%) |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 1,129 | +0.22(+1.03%) |
Jan 09, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 2,265 | +0.04(+0.20%) |
Jan 08, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 23,592 | +0.41(+1.98%) |
Jan 05, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 1,969 | +0.15(+0.72%) |
Jan 04, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 1,430 | +0.06(+0.30%) |
Jan 03, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 9,504 | -0.17(-0.81%) |
Jan 02, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 1,759 | -0.36(-1.72%) |
Dec 29, 2023 | 21.23 | 21.23 | 20.98 | 21.00 | 4,834 | -0.21(-0.99%) |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 1,783 | -0.01(-0.06%) |
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 20,811 | +0.10(+0.47%) |
Dec 26, 2023 | 21.14 | 21.14 | 21.08 | 21.12 | 5,108 | +0.10(+0.48%) |
Dec 22, 2023 | 21.15 | 21.15 | 21.02 | 21.02 | 4,443 | -0.03(-0.13%) |
Dec 21, 2023 | 21.11 | 21.11 | 20.92 | 21.05 | 6,892 | +0.23(+1.13%) |
Dec 20, 2023 | 21.15 | 21.15 | 20.80 | 20.82 | 7,668 | -0.27(-1.28%) |
Dec 19, 2023 | 21.11 | 21.11 | 21.04 | 21.09 | 8,462 | +0.09(+0.42%) |
Dec 18, 2023 | 20.93 | 21.02 | 20.93 | 21.00 | 9,369 | +0.16(+0.76%) |
Dec 15, 2023 | 20.87 | 20.88 | 20.82 | 20.84 | 4,055 | +0.12(+0.59%) |
Dec 14, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 2,244 | -0.02(-0.12%) |
Dec 13, 2023 | 20.57 | 20.75 | 20.52 | 20.74 | 6,511 | +0.20(+0.98%) |
Dec 12, 2023 | 20.36 | 20.54 | 20.36 | 20.54 | 2,839 | +0.16(+0.78%) |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.38 | 2,476 | +0.04(+0.19%) |
Dec 08, 2023 | 20.05 | 20.34 | 20.05 | 20.34 | 3,297 | +0.24(+1.18%) |
Dec 07, 2023 | 20.01 | 20.13 | 20.01 | 20.11 | 5,970 | +0.24(+1.21%) |
Dec 06, 2023 | 20.14 | 20.14 | 19.87 | 19.87 | 3,435 | -0.11(-0.54%) |
Dec 05, 2023 | 19.96 | 20.00 | 19.91 | 19.97 | 4,897 | +0.08(+0.42%) |
Dec 04, 2023 | 19.91 | 20.04 | 19.89 | 19.89 | 2,651 | -0.03(-0.17%) |
Dec 01, 2023 | 19.83 | 19.92 | 19.83 | 19.92 | 1,273 | +0.09(+0.46%) |
Nov 30, 2023 | 19.78 | 19.83 | 19.74 | 19.83 | 1,704 | -0.01(-0.04%) |
Nov 29, 2023 | 19.91 | 19.91 | 19.84 | 19.84 | 2,847 | +0.06(+0.29%) |
Nov 28, 2023 | 19.66 | 19.78 | 19.66 | 19.78 | 373 | +0.15(+0.78%) |
Nov 27, 2023 | 19.74 | 19.74 | 19.63 | 19.63 | 2,441 | +0.02(+0.12%) |
Nov 24, 2023 | 19.59 | 19.61 | 19.59 | 19.61 | 2,301 | -0.01(-0.06%) |
Nov 22, 2023 | 19.56 | 19.63 | 19.56 | 19.62 | 4,050 | +0.09(+0.44%) |
Nov 21, 2023 | 19.44 | 19.55 | 19.44 | 19.53 | 2,463 | -0.04(-0.20%) |
Nov 20, 2023 | 19.58 | 19.60 | 19.57 | 19.57 | 785 | +0.24(+1.26%) |
Nov 17, 2023 | 19.25 | 19.33 | 19.25 | 19.33 | 501 | +0.05(+0.28%) |
Nov 16, 2023 | 19.25 | 19.28 | 19.25 | 19.28 | 125 | -0.04(-0.19%) |
Nov 15, 2023 | 19.40 | 19.40 | 19.26 | 19.31 | 600 | -0.02(-0.11%) |
Nov 14, 2023 | 19.26 | 19.34 | 19.26 | 19.34 | 444 | +0.33(+1.71%) |
Nov 13, 2023 | 18.84 | 19.01 | 18.83 | 19.01 | 25,733 | +0.08(+0.43%) |
Nov 10, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 120 | +0.31(+1.69%) |
Nov 09, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 67 | -0.05(-0.26%) |
Nov 08, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 192 | +0.05(+0.26%) |
Nov 07, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 212 | +0.26(+1.42%) |
Nov 06, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 106 | -0.02(-0.08%) |
Nov 03, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 120 | +0.20(+1.10%) |
Nov 02, 2023 | 18.15 | 18.17 | 18.15 | 18.17 | 139 | +0.29(+1.61%) |
Nov 01, 2023 | 17.79 | 17.88 | 17.79 | 17.88 | 614 | +0.16(+0.88%) |
Oct 31, 2023 | 17.62 | 17.72 | 17.62 | 17.72 | 4,622 | +0.16(+0.93%) |
Oct 30, 2023 | 17.57 | 17.59 | 17.56 | 17.56 | 6,998 | +0.23(+1.33%) |
Oct 27, 2023 | 17.36 | 17.36 | 17.33 | 17.33 | 565 | +0.06(+0.34%) |
Oct 26, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 266 | -0.28(-1.62%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.56 | 17.56 | 1,749 | -0.45(-2.49%) |
Oct 24, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 244 | +0.23(+1.28%) |
Oct 23, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 6 | +0.07(+0.39%) |
Oct 20, 2023 | 17.84 | 17.84 | 17.71 | 17.71 | 1,293 | -0.21(-1.18%) |
Oct 19, 2023 | 18.06 | 18.06 | 17.92 | 17.92 | 636 | -0.15(-0.84%) |
Oct 18, 2023 | 18.19 | 18.19 | 18.07 | 18.07 | 247 | -0.34(-1.83%) |
Oct 17, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 270 | -0.02(-0.13%) |
Oct 16, 2023 | 18.42 | 18.43 | 18.35 | 18.43 | 1,146 | +0.23(+1.26%) |
Oct 13, 2023 | 18.33 | 18.33 | 18.20 | 18.20 | 409 | -0.27(-1.47%) |
Oct 12, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 78 | -0.07(-0.39%) |
Oct 11, 2023 | 18.64 | 18.64 | 18.55 | 18.55 | 481 | +0.03(+0.16%) |
Oct 10, 2023 | 18.60 | 18.60 | 18.52 | 18.52 | 759 | +0.15(+0.81%) |
Oct 09, 2023 | 18.26 | 18.40 | 18.26 | 18.37 | 4,042 | +0.04(+0.22%) |
Oct 06, 2023 | 18.29 | 18.33 | 18.29 | 18.33 | 382 | +0.24(+1.33%) |
Oct 05, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 97 | -0.11(-0.59%) |
Oct 04, 2023 | 18.13 | 18.19 | 18.10 | 18.19 | 3,164 | +0.22(+1.24%) |
Oct 03, 2023 | 18.11 | 18.11 | 17.97 | 17.97 | 1,467 | -0.32(-1.76%) |
Oct 02, 2023 | 18.27 | 18.29 | 18.23 | 18.29 | 2,887 | +0.07(+0.40%) |
Sep 29, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 120 | -0.00(-0.02%) |
Sep 28, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18 | +0.13(+0.71%) |
Sep 27, 2023 | 18.05 | 18.10 | 18.04 | 18.10 | 7,970 | +0.10(+0.58%) |
Sep 26, 2023 | 18.00 | 18.00 | 17.99 | 17.99 | 1,097 | -0.25(-1.36%) |
Sep 25, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 2,725 | +0.07(+0.39%) |
Sep 22, 2023 | 18.26 | 18.27 | 18.17 | 18.17 | 12,327 | -0.06(-0.32%) |
Sep 21, 2023 | 18.25 | 18.29 | 18.21 | 18.23 | 3,675 | -0.40(-2.17%) |
Sep 20, 2023 | 18.85 | 18.85 | 18.61 | 18.63 | 5,951 | -0.19(-1.03%) |
Sep 19, 2023 | 18.67 | 18.83 | 18.67 | 18.83 | 2,401 | -0.02(-0.12%) |
Sep 18, 2023 | 18.83 | 18.86 | 18.83 | 18.85 | 5,950 | -0.05(-0.25%) |
Sep 15, 2023 | 18.90 | 18.90 | 18.89 | 18.89 | 3,922 | -0.26(-1.35%) |
Sep 14, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 2,698 | +0.11(+0.57%) |
Sep 13, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 4,397 | +0.07(+0.39%) |
Sep 12, 2023 | 19.16 | 19.16 | 18.97 | 18.97 | 4,818 | -0.19(-0.97%) |
Sep 11, 2023 | 19.12 | 19.16 | 19.12 | 19.16 | 3,375 | +0.22(+1.15%) |
Sep 08, 2023 | 18.97 | 18.97 | 18.90 | 18.94 | 1,166 | +0.02(+0.11%) |
Sep 07, 2023 | 18.93 | 18.93 | 18.91 | 18.92 | 1,446 | +0.01(+0.05%) |
Sep 06, 2023 | 18.83 | 18.91 | 18.83 | 18.91 | 859 | -0.14(-0.72%) |
Sep 05, 2023 | 19.08 | 19.09 | 19.05 | 19.05 | 4,982 | +0.06(+0.31%) |