Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.42 | 20.69 | 20.18 | 20.65 | 1,266,526 | +0.13(+0.63%) |
Jun 13, 2024 | 20.70 | 20.83 | 20.40 | 20.52 | 1,117,112 | -0.18(-0.87%) |
Jun 12, 2024 | 20.73 | 21.15 | 20.57 | 20.70 | 1,370,151 | +0.17(+0.83%) |
Jun 11, 2024 | 21.02 | 21.12 | 20.39 | 20.53 | 1,546,790 | -0.61(-2.89%) |
Jun 10, 2024 | 21.04 | 21.66 | 20.76 | 21.14 | 1,848,795 | +0.23(+1.10%) |
Jun 07, 2024 | 21.28 | 21.38 | 20.83 | 20.91 | 1,280,516 | -0.46(-2.15%) |
Jun 06, 2024 | 21.21 | 21.46 | 21.03 | 21.37 | 1,323,487 | +0.10(+0.47%) |
Jun 05, 2024 | 21.08 | 21.49 | 21.07 | 21.27 | 1,339,272 | +0.19(+0.90%) |
Jun 04, 2024 | 22.01 | 22.01 | 21.00 | 21.08 | 1,518,361 | -0.97(-4.40%) |
Jun 03, 2024 | 21.99 | 22.17 | 21.74 | 22.05 | 1,550,022 | +0.06(+0.27%) |
May 31, 2024 | 21.47 | 22.07 | 21.29 | 21.99 | 1,571,996 | +0.54(+2.52%) |
May 30, 2024 | 21.50 | 21.72 | 21.29 | 21.45 | 943,919 | +0.03(+0.14%) |
May 29, 2024 | 21.95 | 22.14 | 21.30 | 21.42 | 832,584 | -0.58(-2.64%) |
May 28, 2024 | 22.63 | 22.79 | 22.00 | 22.00 | 1,304,531 | -0.62(-2.74%) |
May 24, 2024 | 22.71 | 22.91 | 22.48 | 22.62 | 1,056,054 | -0.03(-0.13%) |
May 23, 2024 | 22.80 | 23.06 | 22.50 | 22.65 | 1,612,606 | -0.19(-0.83%) |
May 22, 2024 | 22.79 | 23.25 | 22.72 | 22.84 | 1,368,836 | -0.16(-0.70%) |
May 21, 2024 | 22.38 | 23.12 | 22.30 | 23.00 | 2,971,800 | +1.02(+4.64%) |
May 20, 2024 | 22.46 | 22.57 | 21.50 | 21.98 | 1,918,078 | -0.49(-2.18%) |
May 17, 2024 | 21.85 | 22.81 | 21.85 | 22.47 | 2,207,371 | +0.65(+2.98%) |
May 16, 2024 | 21.12 | 22.00 | 20.88 | 21.82 | 2,547,374 | +0.91(+4.35%) |
May 15, 2024 | 20.71 | 21.13 | 20.43 | 20.91 | 4,083,822 | +0.48(+2.35%) |
May 14, 2024 | 20.19 | 20.73 | 19.91 | 20.43 | 5,237,035 | +0.66(+3.34%) |
May 13, 2024 | 20.92 | 21.23 | 19.73 | 19.77 | 2,819,805 | -1.12(-5.36%) |
May 10, 2024 | 20.77 | 21.12 | 20.16 | 20.89 | 2,506,055 | -0.03(-0.14%) |
May 09, 2024 | 21.01 | 21.39 | 20.61 | 20.92 | 3,051,636 | +0.04(+0.19%) |
May 08, 2024 | 20.85 | 21.68 | 19.73 | 20.88 | 10,717,057 | -5.02(-19.38%) |
May 07, 2024 | 25.88 | 26.20 | 25.73 | 25.90 | 2,320,765 | +0.09(+0.35%) |
May 06, 2024 | 25.90 | 26.05 | 25.54 | 25.81 | 777,395 | +0.10(+0.39%) |
May 03, 2024 | 25.86 | 26.06 | 25.38 | 25.71 | 1,057,566 | -0.10(-0.39%) |
May 02, 2024 | 25.68 | 26.25 | 25.68 | 25.81 | 1,082,957 | +0.26(+1.02%) |
May 01, 2024 | 25.91 | 26.01 | 25.54 | 25.55 | 1,045,760 | -0.42(-1.62%) |
Apr 30, 2024 | 25.75 | 26.35 | 25.56 | 25.97 | 1,045,308 | +0.19(+0.74%) |
Apr 29, 2024 | 26.23 | 26.55 | 25.76 | 25.78 | 1,160,467 | -0.39(-1.49%) |
Apr 26, 2024 | 27.13 | 27.36 | 26.14 | 26.17 | 1,308,343 | -1.02(-3.75%) |
Apr 25, 2024 | 27.36 | 27.64 | 27.10 | 27.19 | 909,307 | -0.17(-0.62%) |
Apr 24, 2024 | 27.11 | 27.45 | 26.98 | 27.36 | 1,010,636 | +0.17(+0.63%) |
Apr 23, 2024 | 27.44 | 27.56 | 27.19 | 27.19 | 972,473 | -0.25(-0.91%) |
Apr 22, 2024 | 27.09 | 27.49 | 26.89 | 27.44 | 1,232,174 | +0.47(+1.74%) |
Apr 19, 2024 | 26.45 | 26.98 | 26.34 | 26.97 | 923,574 | +0.50(+1.89%) |
Apr 18, 2024 | 26.66 | 26.90 | 26.43 | 26.47 | 946,656 | -0.09(-0.34%) |
Apr 17, 2024 | 27.15 | 27.15 | 26.43 | 26.56 | 1,181,432 | -0.35(-1.30%) |
Apr 16, 2024 | 26.37 | 27.11 | 26.37 | 26.91 | 1,427,098 | +0.42(+1.59%) |
Apr 15, 2024 | 26.51 | 27.03 | 26.39 | 26.49 | 1,374,247 | +0.20(+0.76%) |
Apr 12, 2024 | 27.20 | 27.20 | 26.27 | 26.29 | 859,139 | -0.95(-3.49%) |
Apr 11, 2024 | 27.34 | 27.65 | 27.00 | 27.24 | 835,155 | -0.03(-0.11%) |
Apr 10, 2024 | 27.01 | 27.50 | 27.00 | 27.27 | 2,020,448 | -0.03(-0.11%) |
Apr 09, 2024 | 26.93 | 27.42 | 26.93 | 27.30 | 1,165,023 | +0.29(+1.07%) |
Apr 08, 2024 | 26.99 | 27.26 | 26.90 | 27.01 | 1,053,292 | +0.19(+0.71%) |
Apr 05, 2024 | 26.54 | 26.85 | 26.46 | 26.82 | 719,383 | +0.14(+0.52%) |
Apr 04, 2024 | 26.66 | 26.93 | 26.46 | 26.68 | 1,126,869 | +0.09(+0.34%) |
Apr 03, 2024 | 27.72 | 27.72 | 26.56 | 26.59 | 1,739,043 | -1.25(-4.49%) |
Apr 02, 2024 | 28.60 | 28.60 | 27.81 | 27.84 | 1,614,653 | -0.83(-2.90%) |
Apr 01, 2024 | 28.66 | 28.98 | 28.51 | 28.67 | 1,059,754 | -0.11(-0.38%) |
Mar 28, 2024 | 28.97 | 28.68 | 28.68 | 28.78 | 1,277,062 | -0.22(-0.76%) |
Mar 27, 2024 | 28.73 | 29.13 | 28.49 | 29.00 | 1,267,764 | +1.14(+4.09%) |
Mar 26, 2024 | 27.72 | 27.94 | 27.54 | 27.86 | 1,092,399 | +0.16(+0.58%) |
Mar 25, 2024 | 28.31 | 28.48 | 27.48 | 27.70 | 849,164 | -0.52(-1.84%) |
Mar 22, 2024 | 28.44 | 28.66 | 28.13 | 28.22 | 1,164,975 | -0.27(-0.95%) |
Mar 21, 2024 | 28.24 | 28.92 | 28.18 | 28.49 | 1,751,034 | +0.31(+1.10%) |
Mar 20, 2024 | 28.00 | 28.43 | 27.79 | 28.18 | 1,728,144 | +0.16(+0.57%) |
Mar 19, 2024 | 27.77 | 28.13 | 27.54 | 28.02 | 1,989,888 | +0.17(+0.61%) |
Mar 18, 2024 | 26.61 | 27.89 | 26.54 | 27.85 | 1,747,308 | +1.03(+3.84%) |
Mar 15, 2024 | 26.66 | 26.99 | 26.53 | 26.82 | 2,369,666 | +0.12(+0.45%) |
Mar 14, 2024 | 26.94 | 27.02 | 26.22 | 26.70 | 1,242,818 | -0.10(-0.37%) |
Mar 13, 2024 | 26.44 | 26.85 | 26.35 | 26.80 | 814,251 | +0.18(+0.68%) |
Mar 12, 2024 | 26.23 | 27.00 | 26.23 | 26.62 | 1,133,966 | +0.24(+0.91%) |
Mar 11, 2024 | 25.96 | 26.91 | 25.64 | 26.38 | 954,374 | +0.45(+1.74%) |
Mar 08, 2024 | 26.23 | 26.37 | 25.61 | 25.93 | 980,625 | -0.44(-1.67%) |
Mar 07, 2024 | 26.18 | 26.40 | 26.14 | 26.37 | 798,620 | +0.32(+1.23%) |
Mar 06, 2024 | 26.85 | 26.85 | 25.95 | 26.05 | 1,106,557 | -0.72(-2.69%) |
Mar 05, 2024 | 26.22 | 26.94 | 25.97 | 26.77 | 1,269,247 | +0.61(+2.33%) |
Mar 04, 2024 | 26.24 | 26.98 | 26.07 | 26.16 | 1,596,591 | -0.22(-0.83%) |
Mar 01, 2024 | 25.84 | 26.82 | 25.78 | 26.38 | 1,642,651 | +0.59(+2.29%) |
Feb 29, 2024 | 26.42 | 26.79 | 25.52 | 25.79 | 1,971,674 | -0.36(-1.38%) |
Feb 28, 2024 | 28.36 | 29.19 | 26.06 | 26.15 | 3,539,729 | -0.32(-1.21%) |
Feb 27, 2024 | 26.37 | 26.66 | 26.00 | 26.47 | 1,242,872 | +0.47(+1.81%) |
Feb 26, 2024 | 26.03 | 26.11 | 25.77 | 26.00 | 1,389,176 | +0.01(+0.04%) |
Feb 23, 2024 | 25.90 | 26.07 | 25.75 | 25.99 | 929,346 | +0.18(+0.70%) |
Feb 22, 2024 | 25.86 | 25.99 | 25.30 | 25.81 | 1,134,245 | -0.09(-0.35%) |
Feb 21, 2024 | 25.97 | 26.14 | 25.82 | 25.90 | 862,616 | -0.09(-0.35%) |
Feb 20, 2024 | 25.97 | 26.21 | 25.76 | 25.99 | 1,024,738 | +0.10(+0.39%) |
Feb 16, 2024 | 26.72 | 26.79 | 25.84 | 25.89 | 2,012,816 | -0.69(-2.60%) |
Feb 15, 2024 | 26.28 | 26.59 | 26.20 | 26.58 | 863,446 | +0.33(+1.26%) |
Feb 14, 2024 | 26.28 | 26.28 | 25.64 | 26.25 | 995,159 | +0.23(+0.88%) |
Feb 13, 2024 | 25.80 | 26.19 | 25.65 | 26.02 | 1,161,824 | +0.12(+0.46%) |
Feb 12, 2024 | 25.61 | 25.93 | 25.52 | 25.90 | 831,453 | +0.35(+1.37%) |
Feb 09, 2024 | 25.15 | 25.63 | 25.15 | 25.55 | 1,074,102 | +0.42(+1.67%) |
Feb 08, 2024 | 24.76 | 25.40 | 24.70 | 25.13 | 1,071,690 | +0.38(+1.54%) |
Feb 07, 2024 | 24.22 | 24.89 | 24.20 | 24.75 | 1,243,462 | +0.65(+2.70%) |
Feb 06, 2024 | 23.77 | 24.13 | 23.41 | 24.10 | 1,558,786 | +0.20(+0.84%) |
Feb 05, 2024 | 24.65 | 24.67 | 23.87 | 23.90 | 1,166,899 | -0.79(-3.20%) |
Feb 02, 2024 | 24.79 | 24.81 | 24.20 | 24.69 | 1,574,682 | -0.17(-0.68%) |
Feb 01, 2024 | 24.87 | 25.02 | 24.45 | 24.86 | 1,755,785 | +0.08(+0.32%) |
Jan 31, 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 958,044 | -0.70(-2.75%) |
Jan 30, 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 714,230 | +0.16(+0.63%) |
Jan 29, 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 912,697 | -0.03(-0.12%) |
Jan 26, 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 908,224 | -0.08(-0.31%) |
Jan 25, 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 912,984 | +0.05(+0.20%) |
Jan 24, 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 944,621 | -0.08(-0.31%) |
Jan 23, 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 942,956 | +0.04(+0.16%) |
Jan 22, 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 1,418,655 | -0.48(-1.85%) |
Jan 19, 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 1,119,756 | +0.03(+0.12%) |
Jan 18, 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 927,531 | -0.64(-2.41%) |
Jan 17, 2024 | 27.23 | 27.27 | 26.46 | 26.51 | 1,189,997 | -0.91(-3.32%) |
Jan 16, 2024 | 27.00 | 27.62 | 26.78 | 27.42 | 1,318,500 | +0.44(+1.63%) |
Jan 12, 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 676,429 | +0.06(+0.22%) |
Jan 11, 2024 | 26.66 | 26.96 | 26.55 | 26.92 | 1,006,839 | +0.25(+0.94%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 753,185 | -0.17(-0.63%) |
Jan 09, 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 968,788 | +0.44(+1.67%) |
Jan 08, 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 1,009,061 | -0.10(-0.38%) |
Jan 05, 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 1,848,898 | -0.99(-3.60%) |
Jan 04, 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 1,364,114 | -0.24(-0.87%) |
Jan 03, 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 1,631,689 | +0.51(+1.87%) |
Jan 02, 2024 | 26.96 | 27.65 | 26.96 | 27.22 | 1,167,970 | +0.26(+0.96%) |
Dec 29, 2023 | 26.96 | 27.09 | 26.76 | 26.96 | 950,845 | -0.01(-0.04%) |
Dec 28, 2023 | 27.37 | 27.37 | 26.86 | 26.97 | 1,202,550 | -0.36(-1.32%) |
Dec 27, 2023 | 27.30 | 27.45 | 27.15 | 27.33 | 1,607,626 | +0.09(+0.33%) |
Dec 26, 2023 | 27.44 | 27.63 | 27.12 | 27.24 | 1,745,309 | -0.13(-0.47%) |
Dec 22, 2023 | 27.27 | 27.70 | 27.16 | 27.37 | 1,309,486 | +0.13(+0.48%) |
Dec 21, 2023 | 27.08 | 27.34 | 26.97 | 27.24 | 1,333,585 | +0.24(+0.89%) |
Dec 20, 2023 | 27.92 | 27.92 | 26.97 | 27.00 | 1,689,853 | -0.92(-3.30%) |
Dec 19, 2023 | 28.47 | 28.52 | 27.66 | 27.92 | 1,378,232 | -0.47(-1.66%) |
Dec 18, 2023 | 28.75 | 29.00 | 28.18 | 28.39 | 1,006,882 | -0.28(-0.98%) |
Dec 15, 2023 | 28.94 | 28.99 | 28.64 | 28.67 | 1,454,977 | -0.11(-0.38%) |
Dec 14, 2023 | 29.50 | 29.80 | 28.54 | 28.78 | 861,791 | -0.41(-1.40%) |
Dec 13, 2023 | 28.01 | 29.21 | 27.89 | 29.19 | 900,782 | +1.28(+4.59%) |
Dec 12, 2023 | 27.78 | 28.28 | 27.22 | 27.91 | 2,249,766 | -1.83(-6.15%) |
Dec 11, 2023 | 29.33 | 29.75 | 29.33 | 29.74 | 769,304 | +0.49(+1.68%) |
Dec 08, 2023 | 29.68 | 29.76 | 29.10 | 29.25 | 496,881 | -0.29(-0.98%) |
Dec 07, 2023 | 29.70 | 29.80 | 29.42 | 29.54 | 1,030,112 | +0.04(+0.14%) |
Dec 06, 2023 | 28.97 | 29.53 | 28.70 | 29.50 | 1,203,761 | +0.54(+1.86%) |
Dec 05, 2023 | 29.17 | 29.29 | 28.89 | 28.96 | 611,176 | -0.20(-0.69%) |
Dec 04, 2023 | 28.48 | 29.43 | 28.47 | 29.16 | 767,243 | +0.69(+2.42%) |
Dec 01, 2023 | 28.25 | 28.55 | 28.04 | 28.47 | 583,948 | +0.26(+0.92%) |
Nov 30, 2023 | 27.80 | 28.25 | 27.41 | 28.21 | 1,293,301 | +0.28(+1.00%) |
Nov 29, 2023 | 28.35 | 28.53 | 27.88 | 27.93 | 716,154 | -0.28(-0.99%) |
Nov 28, 2023 | 28.59 | 28.67 | 28.18 | 28.21 | 836,439 | -0.50(-1.74%) |
Nov 27, 2023 | 28.52 | 28.90 | 28.44 | 28.71 | 740,833 | +0.19(+0.67%) |
Nov 24, 2023 | 28.81 | 29.04 | 28.48 | 28.52 | 425,775 | -0.30(-1.04%) |
Nov 22, 2023 | 28.58 | 28.98 | 28.58 | 28.82 | 544,905 | +0.41(+1.44%) |
Nov 21, 2023 | 28.16 | 28.67 | 28.01 | 28.41 | 851,627 | +0.23(+0.82%) |
Nov 20, 2023 | 27.99 | 28.24 | 27.88 | 28.18 | 780,384 | +0.17(+0.61%) |
Nov 17, 2023 | 28.63 | 28.94 | 27.81 | 28.01 | 1,023,196 | -0.43(-1.51%) |
Nov 16, 2023 | 29.38 | 29.38 | 28.43 | 28.44 | 1,158,167 | -1.25(-4.21%) |
Nov 15, 2023 | 29.16 | 29.98 | 29.07 | 29.69 | 1,567,956 | +0.63(+2.17%) |
Nov 14, 2023 | 28.18 | 29.32 | 28.18 | 29.06 | 1,478,189 | +1.07(+3.82%) |
Nov 13, 2023 | 27.44 | 28.09 | 27.18 | 27.99 | 1,221,996 | +0.55(+2.00%) |
Nov 10, 2023 | 27.20 | 27.45 | 26.91 | 27.44 | 882,637 | +0.36(+1.33%) |
Nov 09, 2023 | 27.23 | 27.40 | 26.78 | 27.08 | 955,792 | -0.07(-0.26%) |
Nov 08, 2023 | 27.00 | 27.81 | 26.51 | 27.15 | 1,973,487 | -1.31(-4.60%) |
Nov 07, 2023 | 28.40 | 28.84 | 28.16 | 28.46 | 1,219,681 | +0.19(+0.67%) |
Nov 06, 2023 | 28.26 | 28.64 | 28.12 | 28.27 | 1,104,852 | -0.09(-0.32%) |
Nov 03, 2023 | 28.54 | 28.86 | 28.29 | 28.36 | 888,546 | -0.07(-0.25%) |
Nov 02, 2023 | 28.03 | 28.48 | 27.90 | 28.43 | 1,104,975 | +0.49(+1.75%) |