Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 22.10 | 22.22 | 21.89 | 22.19 | 5,556,603 | +0.48(+2.21%) |
Jun 04, 2024 | 21.81 | 21.86 | 21.61 | 21.71 | 3,970,906 | -0.27(-1.23%) |
Jun 03, 2024 | 22.16 | 22.21 | 21.85 | 21.98 | 4,607,388 | -0.29(-1.30%) |
May 31, 2024 | 22.14 | 22.30 | 21.86 | 22.27 | 6,816,395 | +0.02(+0.09%) |
May 30, 2024 | 22.24 | 22.31 | 22.12 | 22.25 | 5,355,424 | +0.43(+1.97%) |
May 29, 2024 | 21.92 | 22.17 | 21.80 | 21.82 | 6,827,924 | -0.61(-2.72%) |
May 28, 2024 | 22.48 | 22.61 | 22.27 | 22.43 | 7,525,888 | +0.12(+0.54%) |
May 24, 2024 | 22.15 | 22.38 | 22.08 | 22.31 | 8,235,962 | +0.39(+1.78%) |
May 23, 2024 | 22.29 | 22.31 | 21.87 | 21.92 | 4,944,117 | -0.18(-0.81%) |
May 22, 2024 | 22.05 | 22.18 | 21.98 | 22.10 | 5,199,512 | +0.01(+0.05%) |
May 21, 2024 | 22.25 | 22.32 | 22.07 | 22.09 | 7,365,656 | -0.25(-1.12%) |
May 20, 2024 | 22.53 | 22.55 | 22.32 | 22.34 | 4,749,858 | -0.24(-1.06%) |
May 17, 2024 | 22.62 | 22.74 | 22.50 | 22.58 | 5,033,244 | -0.25(-1.10%) |
May 16, 2024 | 22.96 | 23.09 | 22.82 | 22.83 | 4,833,954 | -0.33(-1.42%) |
May 15, 2024 | 23.15 | 23.30 | 23.01 | 23.16 | 5,853,919 | -0.16(-0.69%) |
May 14, 2024 | 23.17 | 23.37 | 23.12 | 23.32 | 7,693,556 | +0.66(+2.91%) |
May 13, 2024 | 22.56 | 22.82 | 22.54 | 22.66 | 6,453,177 | +0.76(+3.47%) |
May 10, 2024 | 21.86 | 21.94 | 21.68 | 21.90 | 4,624,382 | +0.14(+0.64%) |
May 09, 2024 | 21.48 | 21.89 | 21.43 | 21.76 | 6,564,480 | +0.32(+1.49%) |
May 08, 2024 | 21.21 | 21.48 | 21.13 | 21.44 | 10,884,551 | -0.34(-1.56%) |
May 07, 2024 | 21.86 | 21.88 | 21.59 | 21.78 | 4,493,295 | -0.16(-0.73%) |
May 06, 2024 | 21.77 | 21.95 | 21.71 | 21.94 | 5,365,381 | +0.08(+0.37%) |
May 03, 2024 | 21.89 | 22.06 | 21.77 | 21.86 | 9,286,130 | +0.31(+1.44%) |
May 02, 2024 | 21.56 | 21.71 | 21.28 | 21.55 | 14,592,579 | -0.93(-4.14%) |
May 01, 2024 | 22.61 | 22.68 | 22.14 | 22.48 | 5,641,301 | +0.18(+0.81%) |
Apr 30, 2024 | 22.82 | 23.03 | 22.05 | 22.30 | 13,373,194 | -2.62(-10.51%) |
Apr 29, 2024 | 24.72 | 25.05 | 24.70 | 24.92 | 4,030,221 | +0.18(+0.73%) |
Apr 26, 2024 | 24.71 | 24.97 | 24.56 | 24.74 | 4,322,927 | +0.14(+0.57%) |
Apr 25, 2024 | 24.48 | 24.66 | 24.34 | 24.60 | 4,610,557 | -0.26(-1.05%) |
Apr 24, 2024 | 24.95 | 25.00 | 24.71 | 24.86 | 5,338,149 | -0.10(-0.40%) |
Apr 23, 2024 | 24.95 | 25.02 | 24.73 | 24.96 | 5,392,317 | +0.38(+1.55%) |
Apr 22, 2024 | 24.60 | 24.66 | 24.36 | 24.58 | 7,453,510 | +0.36(+1.49%) |
Apr 19, 2024 | 24.26 | 24.39 | 23.97 | 24.22 | 6,363,087 | +0.02(+0.08%) |
Apr 18, 2024 | 24.24 | 24.41 | 24.07 | 24.20 | 6,733,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.13 | 24.24 | 3,684,024 | -0.01(-0.04%) |
Apr 16, 2024 | 24.23 | 24.47 | 24.04 | 24.25 | 4,910,729 | -0.42(-1.71%) |
Apr 15, 2024 | 25.39 | 25.41 | 24.55 | 24.67 | 6,945,450 | +0.29(+1.19%) |
Apr 12, 2024 | 24.67 | 24.67 | 24.22 | 24.38 | 7,186,506 | -1.02(-4.00%) |
Apr 11, 2024 | 25.57 | 25.57 | 25.15 | 25.39 | 6,257,532 | +0.07(+0.26%) |
Apr 10, 2024 | 25.38 | 25.54 | 25.17 | 25.33 | 4,670,116 | -0.28(-1.10%) |
Apr 09, 2024 | 25.90 | 25.90 | 25.42 | 25.61 | 4,741,988 | +0.31(+1.23%) |
Apr 08, 2024 | 25.35 | 25.48 | 25.25 | 25.30 | 2,718,517 | +0.26(+1.05%) |
Apr 05, 2024 | 25.00 | 25.19 | 24.88 | 25.04 | 5,615,974 | +0.06(+0.23%) |
Apr 04, 2024 | 25.57 | 25.73 | 24.97 | 24.98 | 6,224,312 | -0.44(-1.74%) |
Apr 03, 2024 | 25.13 | 25.49 | 25.08 | 25.42 | 5,636,769 | -0.43(-1.67%) |
Apr 02, 2024 | 26.04 | 26.05 | 25.71 | 25.86 | 9,181,520 | -0.69(-2.59%) |
Apr 01, 2024 | 26.60 | 26.78 | 26.42 | 26.54 | 3,334,814 | -0.06(-0.21%) |
Mar 28, 2024 | 26.93 | 26.78 | 26.59 | 26.60 | 6,640,644 | -0.65(-2.38%) |
Mar 27, 2024 | 27.20 | 27.28 | 27.02 | 27.25 | 3,629,905 | +0.27(+1.01%) |
Mar 26, 2024 | 27.11 | 27.21 | 26.84 | 26.97 | 5,106,138 | -0.66(-2.38%) |
Mar 25, 2024 | 27.33 | 27.73 | 27.33 | 27.63 | 2,920,048 | +0.21(+0.75%) |
Mar 22, 2024 | 27.45 | 27.48 | 27.33 | 27.42 | 3,632,601 | -0.03(-0.10%) |
Mar 21, 2024 | 27.65 | 27.73 | 27.33 | 27.45 | 5,514,038 | -0.14(-0.51%) |
Mar 20, 2024 | 27.11 | 27.61 | 27.08 | 27.59 | 6,357,347 | +0.51(+1.87%) |
Mar 19, 2024 | 26.98 | 27.20 | 26.96 | 27.09 | 6,019,208 | +0.32(+1.19%) |
Mar 18, 2024 | 27.06 | 27.09 | 26.71 | 26.77 | 5,626,229 | -0.02(-0.07%) |
Mar 15, 2024 | 26.42 | 26.79 | 26.39 | 26.79 | 7,448,799 | +0.94(+3.64%) |
Mar 14, 2024 | 26.13 | 26.21 | 25.75 | 25.85 | 5,364,683 | -0.24(-0.94%) |
Mar 13, 2024 | 26.15 | 26.33 | 26.03 | 26.09 | 4,109,674 | -0.39(-1.49%) |
Mar 12, 2024 | 26.01 | 26.52 | 25.90 | 26.48 | 5,331,732 | +0.56(+2.18%) |
Mar 11, 2024 | 25.97 | 26.03 | 25.86 | 25.92 | 6,663,499 | +0.26(+1.03%) |
Mar 08, 2024 | 25.95 | 26.02 | 25.62 | 25.66 | 4,535,383 | -0.23(-0.91%) |
Mar 07, 2024 | 25.75 | 25.96 | 25.71 | 25.89 | 5,944,862 | +0.36(+1.40%) |
Mar 06, 2024 | 25.48 | 25.71 | 25.46 | 25.54 | 6,036,444 | +0.36(+1.42%) |
Mar 05, 2024 | 25.14 | 25.33 | 25.00 | 25.18 | 6,601,743 | +0.26(+1.06%) |
Mar 04, 2024 | 25.00 | 25.19 | 24.91 | 24.92 | 5,610,120 | +0.02(+0.08%) |
Mar 01, 2024 | 24.74 | 24.92 | 24.71 | 24.90 | 5,044,545 | +0.22(+0.88%) |
Feb 29, 2024 | 24.74 | 24.81 | 24.47 | 24.68 | 5,530,080 | +0.08(+0.31%) |
Feb 28, 2024 | 24.82 | 24.87 | 24.59 | 24.61 | 6,410,550 | +0.02(+0.08%) |
Feb 27, 2024 | 24.69 | 24.79 | 24.58 | 24.59 | 5,034,465 | -0.01(-0.04%) |
Feb 26, 2024 | 24.72 | 24.90 | 24.59 | 24.60 | 5,988,218 | -0.32(-1.28%) |
Feb 23, 2024 | 25.02 | 25.12 | 24.91 | 24.92 | 5,121,805 | +0.21(+0.84%) |
Feb 22, 2024 | 24.75 | 24.94 | 24.62 | 24.71 | 6,323,488 | +0.62(+2.58%) |
Feb 21, 2024 | 23.93 | 24.09 | 23.86 | 24.09 | 4,046,089 | +0.22(+0.91%) |
Feb 20, 2024 | 24.09 | 24.09 | 23.69 | 23.87 | 7,079,875 | -0.27(-1.13%) |
Feb 16, 2024 | 24.25 | 24.26 | 23.97 | 24.14 | 11,201,646 | -0.28(-1.15%) |
Feb 15, 2024 | 23.88 | 24.53 | 23.73 | 24.43 | 10,805,897 | +1.50(+6.56%) |
Feb 14, 2024 | 22.56 | 22.92 | 22.47 | 22.92 | 6,591,996 | +0.38(+1.67%) |
Feb 13, 2024 | 22.71 | 22.79 | 22.37 | 22.55 | 6,602,423 | -0.48(-2.08%) |
Feb 12, 2024 | 22.97 | 23.10 | 22.91 | 23.03 | 6,633,389 | +0.08(+0.37%) |
Feb 09, 2024 | 22.73 | 22.95 | 22.64 | 22.94 | 5,330,116 | +0.34(+1.50%) |
Feb 08, 2024 | 22.46 | 22.66 | 22.32 | 22.60 | 7,499,823 | +0.51(+2.30%) |
Feb 07, 2024 | 22.20 | 22.23 | 21.86 | 22.10 | 8,988,853 | +0.45(+2.08%) |
Feb 06, 2024 | 21.48 | 21.75 | 21.48 | 21.64 | 5,135,174 | +0.43(+2.04%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.01 | 21.21 | 7,702,310 | -0.48(-2.21%) |
Feb 02, 2024 | 21.70 | 21.73 | 21.43 | 21.69 | 8,477,089 | +0.23(+1.05%) |
Feb 01, 2024 | 21.11 | 21.47 | 21.01 | 21.47 | 7,866,539 | +0.83(+4.01%) |
Jan 31, 2024 | 20.78 | 20.98 | 20.63 | 20.64 | 7,854,140 | +0.08(+0.41%) |
Jan 30, 2024 | 20.28 | 20.74 | 20.28 | 20.55 | 8,660,964 | +0.57(+2.87%) |
Jan 29, 2024 | 19.77 | 19.98 | 19.62 | 19.98 | 4,651,848 | +0.05(+0.24%) |
Jan 26, 2024 | 19.94 | 20.04 | 19.89 | 19.93 | 3,457,374 | +0.06(+0.28%) |
Jan 25, 2024 | 19.74 | 19.88 | 19.64 | 19.88 | 6,757,472 | +0.06(+0.28%) |
Jan 24, 2024 | 20.03 | 20.06 | 19.77 | 19.82 | 5,929,000 | -0.22(-1.08%) |
Jan 23, 2024 | 19.98 | 20.07 | 19.86 | 20.04 | 3,800,355 | -0.01(-0.05%) |
Jan 22, 2024 | 20.22 | 20.27 | 20.03 | 20.05 | 4,393,114 | -0.27(-1.34%) |
Jan 19, 2024 | 20.14 | 20.32 | 20.06 | 20.32 | 6,507,080 | +0.06(+0.28%) |
Jan 18, 2024 | 20.31 | 20.36 | 20.09 | 20.26 | 3,826,897 | +0.21(+1.03%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.92 | 20.06 | 8,429,337 | -0.38(-1.84%) |
Jan 16, 2024 | 20.13 | 20.43 | 20.09 | 20.43 | 8,585,220 | -0.53(-2.51%) |
Jan 12, 2024 | 21.15 | 21.28 | 20.89 | 20.96 | 4,746,823 | -0.43(-2.02%) |
Jan 11, 2024 | 21.58 | 21.62 | 21.17 | 21.39 | 3,563,858 | -0.08(-0.35%) |
Jan 10, 2024 | 21.26 | 21.48 | 21.23 | 21.47 | 4,367,917 | +0.47(+2.24%) |
Jan 09, 2024 | 21.11 | 21.17 | 20.99 | 21.00 | 3,151,455 | -0.39(-1.80%) |
Jan 08, 2024 | 21.06 | 21.39 | 21.03 | 21.38 | 4,107,302 | +0.28(+1.34%) |
Jan 05, 2024 | 20.94 | 21.34 | 20.94 | 21.10 | 4,147,326 | +0.23(+1.08%) |
Jan 04, 2024 | 21.00 | 21.15 | 20.87 | 20.87 | 3,319,808 | -0.04(-0.18%) |
Jan 03, 2024 | 21.07 | 21.10 | 20.83 | 20.91 | 6,125,965 | -0.75(-3.47%) |
Jan 02, 2024 | 21.72 | 21.84 | 21.62 | 21.66 | 4,702,645 | -0.25(-1.16%) |
Dec 29, 2023 | 22.05 | 22.11 | 21.91 | 21.92 | 2,252,114 | -0.12(-0.55%) |
Dec 28, 2023 | 22.11 | 22.14 | 22.01 | 22.04 | 2,390,445 | -0.13(-0.59%) |
Dec 27, 2023 | 22.08 | 22.24 | 22.08 | 22.17 | 2,164,903 | +0.13(+0.60%) |
Dec 26, 2023 | 21.98 | 22.17 | 21.93 | 22.04 | 2,000,168 | +0.11(+0.51%) |
Dec 22, 2023 | 22.07 | 22.16 | 21.90 | 21.93 | 4,023,528 | -0.08(-0.38%) |
Dec 21, 2023 | 21.82 | 22.02 | 21.71 | 22.01 | 7,298,002 | +0.51(+2.36%) |
Dec 20, 2023 | 21.73 | 21.91 | 21.49 | 21.50 | 5,664,899 | -0.43(-1.97%) |
Dec 19, 2023 | 21.83 | 22.01 | 21.82 | 21.94 | 4,010,019 | -0.10(-0.47%) |
Dec 18, 2023 | 22.07 | 22.21 | 22.00 | 22.04 | 4,379,618 | -0.01(-0.04%) |
Dec 15, 2023 | 22.09 | 22.19 | 21.96 | 22.05 | 5,057,138 | -0.04(-0.17%) |
Dec 14, 2023 | 21.77 | 22.10 | 21.75 | 22.09 | 7,797,286 | +0.52(+2.40%) |
Dec 13, 2023 | 21.49 | 21.58 | 21.03 | 21.57 | 6,711,164 | +0.31(+1.46%) |
Dec 12, 2023 | 21.41 | 21.42 | 21.14 | 21.26 | 5,361,256 | +0.08(+0.35%) |
Dec 11, 2023 | 21.24 | 21.29 | 21.11 | 21.18 | 5,145,536 | -0.06(-0.27%) |
Dec 08, 2023 | 21.15 | 21.36 | 21.15 | 21.24 | 4,906,961 | +0.05(+0.22%) |
Dec 07, 2023 | 21.17 | 21.25 | 21.04 | 21.19 | 5,704,721 | +0.01(+0.04%) |
Dec 06, 2023 | 21.38 | 21.52 | 21.17 | 21.18 | 7,781,469 | +0.52(+2.50%) |
Dec 05, 2023 | 20.46 | 20.78 | 20.45 | 20.67 | 4,771,717 | +0.01(+0.05%) |
Dec 04, 2023 | 20.47 | 20.76 | 20.47 | 20.66 | 7,118,943 | -0.03(-0.14%) |