Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.99 | 24.00 | 23.68 | 23.94 | 896,406 | +0.13(+0.55%) |
May 23, 2024 | 24.48 | 24.50 | 23.63 | 23.81 | 1,134,536 | -0.67(-2.74%) |
May 22, 2024 | 24.75 | 24.91 | 24.42 | 24.48 | 615,416 | -0.33(-1.33%) |
May 21, 2024 | 25.24 | 25.36 | 24.76 | 24.81 | 681,204 | -0.41(-1.63%) |
May 20, 2024 | 25.77 | 25.95 | 25.13 | 25.22 | 962,419 | -0.54(-2.10%) |
May 17, 2024 | 25.95 | 26.05 | 25.36 | 25.76 | 871,250 | -0.09(-0.35%) |
May 16, 2024 | 25.77 | 26.13 | 25.75 | 25.85 | 740,755 | +0.02(+0.08%) |
May 15, 2024 | 25.58 | 25.91 | 25.58 | 25.83 | 1,013,117 | +0.39(+1.53%) |
May 14, 2024 | 25.93 | 26.19 | 25.34 | 25.44 | 1,131,114 | -0.12(-0.47%) |
May 13, 2024 | 25.51 | 25.85 | 25.42 | 25.56 | 1,346,679 | +0.26(+1.03%) |
May 10, 2024 | 26.06 | 26.33 | 24.77 | 25.30 | 1,731,383 | -1.00(-3.80%) |
May 09, 2024 | 25.91 | 26.30 | 25.83 | 26.30 | 644,937 | +0.43(+1.66%) |
May 08, 2024 | 25.95 | 26.17 | 25.87 | 25.87 | 968,159 | -0.15(-0.58%) |
May 07, 2024 | 25.82 | 26.22 | 25.79 | 26.02 | 921,491 | +0.26(+1.01%) |
May 06, 2024 | 25.81 | 25.91 | 25.71 | 25.76 | 873,241 | +0.10(+0.39%) |
May 03, 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 1,008,448 | +0.23(+0.90%) |
May 02, 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 909,459 | -0.02(-0.08%) |
May 01, 2024 | 25.52 | 25.79 | 25.36 | 25.45 | 974,549 | -0.02(-0.08%) |
Apr 30, 2024 | 25.84 | 25.91 | 25.43 | 25.47 | 912,578 | -0.53(-2.04%) |
Apr 29, 2024 | 25.86 | 26.17 | 25.86 | 26.00 | 539,242 | +0.23(+0.89%) |
Apr 26, 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 453,559 | -0.03(-0.12%) |
Apr 25, 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 621,962 | -0.38(-1.45%) |
Apr 24, 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 471,487 | +0.21(+0.81%) |
Apr 23, 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 402,300 | +0.06(+0.23%) |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 542,415 | -0.11(-0.42%) |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 533,065 | +0.55(+2.16%) |
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 765,018 | -0.26(-1.01%) |
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 569,363 | +0.10(+0.39%) |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 448,835 | +0.28(+1.10%) |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 791,712 | -0.11(-0.43%) |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 906,773 | -0.27(-1.05%) |
Apr 11, 2024 | 25.68 | 25.91 | 25.45 | 25.73 | 558,791 | +0.06(+0.23%) |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 573,946 | -0.88(-3.31%) |
Apr 09, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 406,328 | +0.35(+1.34%) |
Apr 08, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 801,800 | -0.05(-0.19%) |
Apr 05, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 560,724 | -0.11(-0.42%) |
Apr 04, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 582,289 | -0.18(-0.68%) |
Apr 03, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 459,006 | +0.13(+0.49%) |
Apr 02, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 1,068,282 | -0.66(-2.44%) |
Apr 01, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 596,872 | -0.58(-2.10%) |
Mar 28, 2024 | 27.78 | 27.89 | 27.62 | 27.65 | 695,272 | -0.14(-0.50%) |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 434,654 | +0.75(+2.77%) |
Mar 26, 2024 | 27.18 | 27.21 | 27.00 | 27.04 | 498,225 | -0.10(-0.37%) |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 310,381 | -0.12(-0.44%) |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 491,583 | -0.07(-0.26%) |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 654,700 | -0.03(-0.11%) |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 518,698 | +0.49(+1.82%) |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 1,098,922 | +0.09(+0.34%) |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 741,315 | -0.44(-1.62%) |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 3,340,159 | +0.39(+1.45%) |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 715,316 | -0.25(-0.92%) |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 762,258 | +0.12(+0.45%) |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 940,860 | -0.20(-0.74%) |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 568,198 | -0.01(-0.04%) |
Mar 08, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 610,160 | +0.15(+0.56%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 665,756 | +0.17(+0.63%) |
Mar 06, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 683,717 | +0.09(+0.34%) |
Mar 05, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 666,368 | -0.35(-1.29%) |
Mar 04, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 643,967 | -0.24(-0.88%) |
Mar 01, 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 835,991 | +0.26(+0.96%) |
Feb 29, 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 1,157,610 | +0.35(+1.31%) |
Feb 28, 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 1,989,395 | -2.10(-7.28%) |
Feb 27, 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 1,233,434 | -0.12(-0.41%) |
Feb 26, 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 778,861 | +0.16(+0.56%) |
Feb 23, 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 1,025,597 | +0.48(+1.69%) |
Feb 22, 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 831,640 | +0.47(+1.69%) |
Feb 21, 2024 | 28.15 | 28.32 | 27.82 | 27.85 | 874,041 | -0.55(-1.94%) |
Feb 20, 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 544,746 | +0.05(+0.18%) |
Feb 16, 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 586,675 | -0.59(-2.04%) |
Feb 15, 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 665,313 | +0.81(+2.88%) |
Feb 14, 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 713,237 | +0.27(+0.97%) |
Feb 13, 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 986,406 | -1.23(-4.23%) |
Feb 12, 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 1,441,818 | +0.41(+1.43%) |
Feb 09, 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 785,946 | -0.21(-0.73%) |
Feb 08, 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 602,545 | +0.34(+1.19%) |
Feb 07, 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 628,634 | -0.42(-1.45%) |
Feb 06, 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 664,563 | -0.15(-0.52%) |
Feb 05, 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 677,230 | -0.66(-2.22%) |
Feb 02, 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 683,883 | -0.30(-1.00%) |
Feb 01, 2024 | 29.86 | 30.16 | 29.65 | 30.08 | 655,681 | +0.22(+0.74%) |
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 730,930 | -0.25(-0.83%) |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 742,433 | +0.06(+0.20%) |
Jan 29, 2024 | 29.98 | 30.14 | 29.79 | 30.05 | 754,663 | +0.02(+0.07%) |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 718,327 | -0.31(-1.02%) |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 630,250 | +0.51(+1.71%) |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 876,625 | -0.37(-1.23%) |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 697,931 | -0.16(-0.53%) |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 938,471 | +0.20(+0.66%) |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 854,330 | -0.17(-0.56%) |
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 1,177,548 | +0.87(+2.95%) |
Jan 17, 2024 | 29.34 | 29.70 | 29.25 | 29.46 | 975,229 | +0.09(+0.30%) |
Jan 16, 2024 | 29.24 | 29.55 | 29.09 | 29.37 | 901,899 | +0.00(+0.00%) |
Jan 12, 2024 | 29.27 | 29.39 | 29.02 | 29.37 | 924,798 | +0.21(+0.73%) |
Jan 11, 2024 | 29.31 | 29.34 | 28.96 | 29.16 | 977,854 | -0.09(-0.32%) |
Jan 10, 2024 | 29.32 | 29.72 | 29.11 | 29.25 | 1,113,223 | -0.13(-0.44%) |
Jan 09, 2024 | 29.07 | 29.81 | 29.03 | 29.38 | 1,359,648 | +0.05(+0.17%) |
Jan 08, 2024 | 28.41 | 29.34 | 28.37 | 29.33 | 1,306,428 | +0.98(+3.46%) |
Jan 05, 2024 | 28.35 | 28.66 | 28.09 | 28.35 | 1,326,735 | -0.23(-0.80%) |
Jan 04, 2024 | 28.77 | 29.02 | 28.52 | 28.58 | 16,998,916 | -0.12(-0.41%) |
Jan 03, 2024 | 29.36 | 29.43 | 28.36 | 28.70 | 1,963,707 | +0.26(+0.91%) |
Jan 02, 2024 | 28.10 | 28.63 | 27.97 | 28.44 | 603,700 | +0.24(+0.84%) |
Dec 29, 2023 | 28.21 | 28.34 | 27.80 | 28.20 | 593,813 | -0.04(-0.14%) |
Dec 28, 2023 | 28.24 | 28.44 | 28.15 | 28.24 | 606,555 | -0.04(-0.14%) |
Dec 27, 2023 | 28.24 | 28.44 | 28.05 | 28.28 | 616,202 | +0.09(+0.32%) |
Dec 26, 2023 | 28.08 | 28.41 | 27.85 | 28.19 | 674,732 | +0.17(+0.60%) |
Dec 22, 2023 | 28.28 | 28.37 | 27.92 | 28.02 | 712,533 | -0.13(-0.46%) |
Dec 21, 2023 | 27.77 | 28.31 | 27.65 | 28.15 | 739,259 | +0.59(+2.16%) |
Dec 20, 2023 | 27.66 | 27.78 | 27.43 | 27.56 | 1,103,446 | +0.02(+0.07%) |
Dec 19, 2023 | 26.94 | 27.60 | 26.94 | 27.54 | 904,370 | +0.76(+2.85%) |
Dec 18, 2023 | 27.04 | 27.04 | 26.44 | 26.77 | 750,993 | +0.01(+0.04%) |
Dec 15, 2023 | 27.04 | 27.13 | 26.67 | 26.76 | 1,667,304 | -0.34(-1.24%) |
Dec 14, 2023 | 26.70 | 27.24 | 26.38 | 27.10 | 1,456,327 | +0.56(+2.09%) |
Dec 13, 2023 | 26.24 | 26.58 | 26.02 | 26.55 | 1,089,525 | +0.27(+1.02%) |
Dec 12, 2023 | 26.36 | 26.45 | 25.93 | 26.28 | 871,240 | -0.03(-0.11%) |
Dec 11, 2023 | 26.28 | 26.51 | 25.88 | 26.31 | 840,957 | -0.04(-0.15%) |
Dec 08, 2023 | 26.09 | 26.39 | 25.83 | 26.35 | 882,080 | +0.21(+0.80%) |
Dec 07, 2023 | 26.22 | 26.64 | 26.06 | 26.14 | 850,540 | -0.01(-0.04%) |
Dec 06, 2023 | 26.35 | 26.50 | 25.93 | 26.15 | 1,128,482 | -0.21(-0.79%) |
Dec 05, 2023 | 25.84 | 26.54 | 25.56 | 26.36 | 1,478,558 | +0.52(+1.99%) |
Dec 04, 2023 | 26.44 | 26.47 | 25.60 | 25.84 | 1,622,834 | -0.59(-2.25%) |