Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.60 | 27.73 | 27.09 | 27.33 | 704,480 | -0.38(-1.37%) |
May 16, 2024 | 27.32 | 27.80 | 27.16 | 27.71 | 627,643 | +0.34(+1.24%) |
May 15, 2024 | 27.71 | 27.79 | 27.27 | 27.37 | 1,032,548 | -0.18(-0.65%) |
May 14, 2024 | 27.30 | 27.56 | 27.03 | 27.55 | 545,145 | +0.47(+1.74%) |
May 13, 2024 | 26.99 | 27.09 | 26.73 | 27.08 | 855,429 | +0.17(+0.63%) |
May 10, 2024 | 27.05 | 27.22 | 26.86 | 26.91 | 744,812 | -0.08(-0.30%) |
May 09, 2024 | 26.90 | 27.01 | 26.57 | 26.99 | 1,070,695 | +0.12(+0.45%) |
May 08, 2024 | 26.51 | 26.89 | 26.25 | 26.87 | 1,059,001 | +0.36(+1.36%) |
May 07, 2024 | 26.46 | 26.80 | 26.30 | 26.51 | 1,139,129 | -0.05(-0.19%) |
May 06, 2024 | 26.11 | 26.77 | 25.92 | 26.56 | 1,212,567 | +0.63(+2.43%) |
May 03, 2024 | 25.80 | 25.98 | 24.61 | 25.93 | 1,280,833 | +1.84(+7.64%) |
May 02, 2024 | 23.95 | 24.10 | 23.72 | 24.09 | 980,320 | +0.39(+1.65%) |
May 01, 2024 | 23.65 | 24.27 | 23.45 | 23.70 | 844,178 | +0.12(+0.51%) |
Apr 30, 2024 | 24.23 | 24.32 | 23.50 | 23.58 | 1,011,683 | -0.77(-3.16%) |
Apr 29, 2024 | 24.36 | 24.55 | 24.12 | 24.35 | 876,639 | +0.12(+0.50%) |
Apr 26, 2024 | 24.26 | 24.45 | 23.83 | 24.23 | 826,507 | -0.03(-0.12%) |
Apr 25, 2024 | 24.07 | 24.38 | 23.95 | 24.26 | 942,508 | -0.02(-0.08%) |
Apr 24, 2024 | 24.29 | 24.48 | 24.14 | 24.28 | 645,975 | -0.13(-0.53%) |
Apr 23, 2024 | 23.92 | 24.50 | 23.75 | 24.41 | 687,640 | +0.53(+2.22%) |
Apr 22, 2024 | 23.65 | 24.06 | 23.51 | 23.88 | 1,058,271 | +0.39(+1.66%) |
Apr 19, 2024 | 23.34 | 23.65 | 23.30 | 23.49 | 858,838 | +0.05(+0.21%) |
Apr 18, 2024 | 23.72 | 23.84 | 23.30 | 23.44 | 730,532 | -0.28(-1.18%) |
Apr 17, 2024 | 24.18 | 24.25 | 23.70 | 23.72 | 574,024 | -0.36(-1.50%) |
Apr 16, 2024 | 24.12 | 24.36 | 23.94 | 24.08 | 580,022 | -0.09(-0.37%) |
Apr 15, 2024 | 24.51 | 24.98 | 24.00 | 24.17 | 634,040 | -0.24(-0.98%) |
Apr 12, 2024 | 24.60 | 24.64 | 24.29 | 24.41 | 721,900 | -0.25(-1.01%) |
Apr 11, 2024 | 24.80 | 24.91 | 24.58 | 24.66 | 567,254 | -0.02(-0.08%) |
Apr 10, 2024 | 24.58 | 24.84 | 24.23 | 24.68 | 823,094 | -0.37(-1.48%) |
Apr 09, 2024 | 24.83 | 25.13 | 24.60 | 25.05 | 750,678 | +0.28(+1.13%) |
Apr 08, 2024 | 24.50 | 24.88 | 24.50 | 24.77 | 643,471 | +0.32(+1.31%) |
Apr 05, 2024 | 24.37 | 24.59 | 24.23 | 24.45 | 1,353,402 | +0.03(+0.12%) |
Apr 04, 2024 | 24.48 | 24.90 | 24.23 | 24.42 | 1,326,487 | +0.14(+0.58%) |
Apr 03, 2024 | 24.53 | 24.86 | 24.27 | 24.28 | 834,759 | -0.49(-1.98%) |
Apr 02, 2024 | 24.25 | 24.84 | 24.12 | 24.77 | 1,229,476 | +0.29(+1.18%) |
Apr 01, 2024 | 25.05 | 25.16 | 24.31 | 24.48 | 972,893 | -0.49(-1.96%) |
Mar 28, 2024 | 25.31 | 25.52 | 24.80 | 24.97 | 1,178,427 | -0.19(-0.76%) |
Mar 27, 2024 | 25.06 | 25.17 | 24.36 | 25.16 | 862,352 | +0.37(+1.49%) |
Mar 26, 2024 | 25.05 | 25.57 | 24.79 | 24.79 | 848,472 | -0.17(-0.68%) |
Mar 25, 2024 | 24.82 | 25.17 | 24.68 | 24.96 | 1,124,883 | +0.20(+0.81%) |
Mar 22, 2024 | 24.76 | 25.12 | 24.59 | 24.76 | 1,059,690 | -0.01(-0.04%) |
Mar 21, 2024 | 24.30 | 24.80 | 24.15 | 24.77 | 1,017,827 | +0.56(+2.31%) |
Mar 20, 2024 | 24.14 | 24.23 | 23.84 | 24.21 | 686,862 | +0.10(+0.41%) |
Mar 19, 2024 | 23.69 | 24.12 | 23.54 | 24.11 | 704,567 | +0.34(+1.43%) |
Mar 18, 2024 | 23.56 | 24.14 | 23.51 | 23.77 | 968,362 | +0.19(+0.81%) |
Mar 15, 2024 | 23.18 | 23.68 | 23.15 | 23.58 | 2,539,875 | +0.25(+1.07%) |
Mar 14, 2024 | 23.32 | 23.48 | 23.07 | 23.33 | 1,046,743 | -0.02(-0.09%) |
Mar 13, 2024 | 23.03 | 23.41 | 23.02 | 23.35 | 1,003,803 | +0.30(+1.30%) |
Mar 12, 2024 | 22.48 | 23.09 | 22.47 | 23.05 | 900,226 | +0.51(+2.26%) |
Mar 11, 2024 | 22.45 | 22.61 | 22.36 | 22.54 | 824,273 | -0.08(-0.35%) |
Mar 08, 2024 | 22.50 | 22.91 | 22.13 | 22.62 | 880,356 | +0.27(+1.21%) |
Mar 07, 2024 | 21.76 | 22.41 | 21.73 | 22.35 | 905,986 | +0.62(+2.85%) |
Mar 06, 2024 | 21.69 | 22.02 | 21.48 | 21.73 | 1,124,743 | +0.13(+0.60%) |
Mar 05, 2024 | 21.97 | 22.06 | 21.29 | 21.60 | 1,371,389 | -0.56(-2.53%) |
Mar 04, 2024 | 22.92 | 23.31 | 22.07 | 22.16 | 1,506,111 | -0.72(-3.15%) |
Mar 01, 2024 | 20.86 | 23.20 | 20.26 | 22.88 | 3,092,305 | +1.26(+5.83%) |
Feb 29, 2024 | 21.87 | 21.89 | 21.45 | 21.62 | 1,223,811 | +0.06(+0.28%) |
Feb 28, 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 929,098 | +0.01(+0.05%) |
Feb 27, 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 1,087,108 | -0.15(-0.69%) |
Feb 26, 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 918,394 | -0.33(-1.50%) |
Feb 23, 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 817,979 | +0.38(+1.76%) |
Feb 22, 2024 | 21.86 | 22.00 | 21.59 | 21.65 | 1,237,556 | -0.14(-0.64%) |
Feb 21, 2024 | 22.35 | 22.38 | 21.59 | 21.79 | 967,013 | -0.56(-2.51%) |
Feb 20, 2024 | 22.15 | 22.44 | 22.02 | 22.35 | 846,796 | -0.05(-0.22%) |
Feb 16, 2024 | 22.52 | 22.71 | 22.21 | 22.40 | 945,861 | -0.18(-0.80%) |
Feb 15, 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 1,163,055 | +0.37(+1.67%) |
Feb 14, 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 1,060,008 | +0.14(+0.63%) |
Feb 13, 2024 | 22.54 | 22.89 | 22.03 | 22.07 | 1,092,587 | -1.01(-4.38%) |
Feb 12, 2024 | 22.84 | 23.18 | 22.79 | 23.08 | 889,122 | +0.24(+1.05%) |
Feb 09, 2024 | 22.40 | 22.84 | 22.39 | 22.84 | 1,232,083 | +0.44(+1.96%) |
Feb 08, 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 1,031,208 | +0.21(+0.95%) |
Feb 07, 2024 | 22.07 | 22.33 | 21.70 | 22.19 | 1,052,222 | +0.25(+1.14%) |
Feb 06, 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 1,469,540 | -0.16(-0.72%) |
Feb 05, 2024 | 23.13 | 23.13 | 21.85 | 22.10 | 2,083,805 | -1.30(-5.56%) |
Feb 02, 2024 | 23.85 | 23.93 | 23.17 | 23.40 | 2,121,885 | -0.90(-3.70%) |
Feb 01, 2024 | 23.95 | 24.34 | 23.76 | 24.30 | 1,011,085 | +0.39(+1.63%) |
Jan 31, 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 1,765,008 | +0.08(+0.34%) |
Jan 30, 2024 | 23.69 | 23.88 | 23.52 | 23.83 | 1,164,278 | +0.04(+0.17%) |
Jan 29, 2024 | 23.51 | 23.81 | 23.36 | 23.79 | 657,042 | +0.22(+0.93%) |
Jan 26, 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 1,061,661 | +0.48(+2.08%) |
Jan 25, 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 684,098 | +0.20(+0.87%) |
Jan 24, 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 1,133,489 | -0.23(-0.99%) |
Jan 23, 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 841,998 | -0.10(-0.43%) |
Jan 22, 2024 | 22.76 | 23.27 | 22.70 | 23.22 | 1,172,332 | +0.59(+2.61%) |
Jan 19, 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 1,206,787 | +0.33(+1.48%) |
Jan 18, 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 787,790 | +0.19(+0.86%) |
Jan 17, 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 726,977 | +0.12(+0.55%) |
Jan 16, 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 858,864 | +0.12(+0.55%) |
Jan 12, 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 635,884 | +0.10(+0.46%) |
Jan 11, 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 732,706 | +0.07(+0.32%) |
Jan 10, 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 929,023 | +0.24(+1.12%) |
Jan 09, 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 1,042,193 | +0.17(+0.80%) |
Jan 08, 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 1,055,656 | +0.25(+1.19%) |
Jan 05, 2024 | 21.12 | 21.19 | 20.84 | 21.04 | 1,165,905 | -0.22(-1.03%) |
Jan 04, 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 1,490,770 | -0.68(-3.10%) |
Jan 03, 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 1,342,228 | -0.85(-3.73%) |
Jan 02, 2024 | 22.85 | 23.01 | 22.51 | 22.79 | 994,964 | -0.24(-1.04%) |
Dec 29, 2023 | 23.13 | 23.20 | 22.94 | 23.03 | 629,789 | -0.09(-0.39%) |
Dec 28, 2023 | 23.16 | 23.29 | 23.07 | 23.12 | 544,332 | -0.05(-0.22%) |
Dec 27, 2023 | 23.00 | 23.19 | 22.91 | 23.17 | 693,921 | +0.09(+0.39%) |
Dec 26, 2023 | 23.00 | 23.14 | 22.91 | 23.08 | 715,151 | +0.11(+0.48%) |
Dec 22, 2023 | 22.80 | 23.09 | 22.61 | 22.97 | 707,302 | +0.32(+1.41%) |
Dec 21, 2023 | 22.49 | 22.73 | 22.42 | 22.65 | 700,563 | +0.19(+0.85%) |
Dec 20, 2023 | 22.80 | 23.01 | 22.45 | 22.46 | 1,006,762 | -0.25(-1.10%) |
Dec 19, 2023 | 22.54 | 22.86 | 22.54 | 22.71 | 1,178,419 | +0.22(+0.98%) |
Dec 18, 2023 | 22.37 | 22.61 | 22.34 | 22.49 | 1,018,697 | +0.17(+0.76%) |
Dec 15, 2023 | 22.15 | 22.35 | 22.05 | 22.32 | 2,569,517 | +0.19(+0.86%) |
Dec 14, 2023 | 22.16 | 22.27 | 21.84 | 22.13 | 1,050,995 | +0.09(+0.41%) |
Dec 13, 2023 | 21.95 | 22.18 | 21.76 | 22.04 | 1,173,661 | +0.13(+0.59%) |
Dec 12, 2023 | 21.80 | 22.03 | 21.74 | 21.91 | 1,257,936 | +0.16(+0.74%) |
Dec 11, 2023 | 21.51 | 21.77 | 21.41 | 21.75 | 1,139,212 | +0.32(+1.49%) |
Dec 08, 2023 | 21.00 | 21.45 | 20.89 | 21.43 | 1,057,854 | +0.37(+1.76%) |
Dec 07, 2023 | 20.81 | 21.06 | 20.74 | 21.06 | 868,187 | +0.24(+1.15%) |
Dec 06, 2023 | 20.86 | 21.00 | 20.64 | 20.82 | 949,799 | +0.06(+0.29%) |
Dec 05, 2023 | 20.64 | 20.79 | 20.55 | 20.76 | 1,067,755 | +0.08(+0.39%) |
Dec 04, 2023 | 20.25 | 20.68 | 20.25 | 20.68 | 1,122,900 | +0.35(+1.72%) |
Dec 01, 2023 | 20.03 | 20.33 | 20.03 | 20.33 | 1,117,934 | +0.25(+1.25%) |
Nov 30, 2023 | 19.98 | 20.24 | 19.95 | 20.08 | 1,625,549 | +0.21(+1.06%) |
Nov 29, 2023 | 19.93 | 20.02 | 19.67 | 19.87 | 1,345,996 | +0.04(+0.20%) |
Nov 28, 2023 | 20.00 | 20.46 | 19.79 | 19.83 | 1,162,880 | -0.17(-0.85%) |
Nov 27, 2023 | 20.04 | 20.16 | 19.97 | 20.00 | 1,401,968 | -0.05(-0.25%) |
Nov 24, 2023 | 19.75 | 20.09 | 19.75 | 20.05 | 570,159 | +0.27(+1.37%) |
Nov 22, 2023 | 19.76 | 19.87 | 19.63 | 19.78 | 999,217 | +0.14(+0.71%) |
Nov 21, 2023 | 19.87 | 19.96 | 19.62 | 19.64 | 1,442,052 | -0.29(-1.46%) |
Nov 20, 2023 | 19.95 | 20.07 | 19.86 | 19.93 | 1,100,282 | -0.05(-0.25%) |
Nov 17, 2023 | 20.36 | 20.41 | 19.95 | 19.98 | 1,345,043 | -0.28(-1.38%) |
Nov 16, 2023 | 20.13 | 20.46 | 20.13 | 20.26 | 1,327,509 | +0.11(+0.55%) |
Nov 15, 2023 | 20.47 | 20.57 | 20.15 | 20.15 | 1,496,520 | -0.15(-0.74%) |
Nov 14, 2023 | 20.75 | 20.85 | 19.94 | 20.30 | 2,111,778 | -0.21(-1.02%) |
Nov 13, 2023 | 20.71 | 21.00 | 20.44 | 20.51 | 2,170,371 | -0.20(-0.97%) |
Nov 10, 2023 | 19.38 | 20.73 | 18.76 | 20.71 | 4,301,123 | +0.96(+4.86%) |
Nov 09, 2023 | 19.90 | 20.04 | 19.56 | 19.75 | 2,742,853 | -0.05(-0.25%) |
Nov 08, 2023 | 19.80 | 19.94 | 19.71 | 19.80 | 1,274,754 | -0.04(-0.20%) |
Nov 07, 2023 | 19.57 | 19.93 | 19.52 | 19.84 | 1,234,869 | +0.26(+1.33%) |
Nov 06, 2023 | 19.85 | 19.97 | 19.52 | 19.58 | 1,511,830 | -0.39(-1.95%) |
Nov 03, 2023 | 20.44 | 20.45 | 19.85 | 19.97 | 1,682,901 | -0.28(-1.38%) |
Nov 02, 2023 | 19.83 | 20.32 | 19.82 | 20.25 | 1,190,124 | +0.46(+2.32%) |
Nov 01, 2023 | 19.82 | 19.86 | 19.66 | 19.79 | 889,423 | +0.02(+0.10%) |
Oct 31, 2023 | 19.65 | 19.86 | 19.62 | 19.77 | 1,000,191 | +0.10(+0.51%) |
Oct 30, 2023 | 19.64 | 19.72 | 19.43 | 19.67 | 792,968 | +0.16(+0.82%) |
Oct 27, 2023 | 19.70 | 19.87 | 19.45 | 19.51 | 1,408,150 | -0.17(-0.86%) |
Oct 26, 2023 | 19.82 | 19.95 | 19.61 | 19.68 | 1,053,081 | -0.20(-1.01%) |
Oct 25, 2023 | 19.91 | 20.15 | 19.71 | 19.88 | 1,509,805 | -0.13(-0.65%) |
Oct 24, 2023 | 19.85 | 20.16 | 19.72 | 20.01 | 1,099,105 | +0.27(+1.37%) |
Oct 23, 2023 | 19.81 | 19.90 | 19.63 | 19.74 | 1,118,212 | -0.04(-0.20%) |
Oct 20, 2023 | 20.00 | 20.00 | 19.75 | 19.78 | 1,117,604 | -0.13(-0.65%) |
Oct 19, 2023 | 20.42 | 20.43 | 19.88 | 19.91 | 1,096,462 | -0.30(-1.48%) |
Oct 18, 2023 | 20.29 | 20.42 | 20.12 | 20.21 | 1,418,255 | -0.13(-0.64%) |
Oct 17, 2023 | 19.91 | 20.36 | 19.84 | 20.34 | 1,568,311 | +0.39(+1.95%) |
Oct 16, 2023 | 19.80 | 19.96 | 19.67 | 19.95 | 1,916,747 | +0.28(+1.42%) |
Oct 13, 2023 | 19.70 | 19.85 | 19.55 | 19.67 | 1,094,960 | +0.02(+0.10%) |
Oct 12, 2023 | 19.61 | 19.67 | 19.41 | 19.65 | 754,925 | +0.08(+0.41%) |
Oct 11, 2023 | 19.60 | 19.73 | 19.39 | 19.57 | 715,352 | +0.00(+0.00%) |
Oct 10, 2023 | 19.53 | 19.80 | 19.45 | 19.57 | 845,323 | +0.06(+0.31%) |
Oct 09, 2023 | 19.23 | 19.52 | 19.16 | 19.51 | 642,733 | +0.22(+1.14%) |
Oct 06, 2023 | 18.98 | 19.34 | 18.91 | 19.29 | 1,074,012 | +0.24(+1.26%) |
Oct 05, 2023 | 18.90 | 19.10 | 18.88 | 19.05 | 901,350 | +0.13(+0.69%) |
Oct 04, 2023 | 18.73 | 19.00 | 18.66 | 18.92 | 830,481 | +0.21(+1.12%) |
Oct 03, 2023 | 18.84 | 18.94 | 18.63 | 18.71 | 1,118,232 | -0.19(-1.01%) |
Oct 02, 2023 | 18.69 | 18.95 | 18.61 | 18.90 | 1,110,953 | +0.20(+1.07%) |
Sep 29, 2023 | 18.84 | 19.01 | 18.65 | 18.70 | 881,093 | -0.08(-0.43%) |
Sep 28, 2023 | 18.66 | 18.89 | 18.66 | 18.78 | 1,101,532 | +0.11(+0.59%) |
Sep 27, 2023 | 18.60 | 18.79 | 18.49 | 18.67 | 843,775 | +0.10(+0.54%) |
Sep 26, 2023 | 18.82 | 18.98 | 18.55 | 18.57 | 1,083,105 | -0.34(-1.80%) |
Sep 25, 2023 | 18.68 | 18.93 | 18.86 | 18.91 | 709,461 | +0.16(+0.85%) |
Sep 22, 2023 | 18.79 | 19.04 | 18.73 | 18.75 | 967,656 | -0.05(-0.27%) |
Sep 21, 2023 | 18.98 | 18.98 | 18.68 | 18.80 | 1,058,158 | -0.03(-0.16%) |
Sep 20, 2023 | 19.07 | 19.19 | 18.82 | 18.83 | 1,569,002 | -0.19(-1.00%) |
Sep 19, 2023 | 19.08 | 19.08 | 18.82 | 19.02 | 1,702,200 | +0.00(+0.00%) |
Sep 18, 2023 | 18.75 | 19.14 | 18.72 | 19.02 | 1,709,415 | +0.25(+1.33%) |
Sep 15, 2023 | 18.67 | 19.04 | 18.67 | 18.77 | 9,070,691 | +0.07(+0.37%) |
Sep 14, 2023 | 18.37 | 18.71 | 18.31 | 18.70 | 2,847,624 | +0.42(+2.30%) |
Sep 13, 2023 | 18.01 | 18.42 | 18.00 | 18.28 | 2,524,131 | +0.31(+1.73%) |
Sep 12, 2023 | 17.58 | 18.00 | 17.57 | 17.97 | 1,892,784 | +0.37(+2.10%) |
Sep 11, 2023 | 17.80 | 17.94 | 17.59 | 17.60 | 1,425,503 | -0.06(-0.34%) |
Sep 08, 2023 | 17.66 | 17.93 | 17.60 | 17.66 | 1,300,338 | +0.03(+0.17%) |
Sep 07, 2023 | 17.51 | 17.83 | 17.51 | 17.63 | 1,372,219 | +0.12(+0.69%) |
Sep 06, 2023 | 17.49 | 17.62 | 17.42 | 17.51 | 1,343,308 | +0.03(+0.17%) |
Sep 05, 2023 | 17.51 | 17.61 | 17.16 | 17.48 | 2,661,561 | -0.07(-0.40%) |