Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.01 | 22.41 | 21.94 | 22.37 | 824,702 | +0.08(+0.36%) |
Jun 14, 2024 | 22.77 | 22.85 | 22.24 | 22.29 | 1,034,460 | -0.72(-3.13%) |
Jun 13, 2024 | 23.09 | 23.28 | 22.70 | 23.01 | 576,244 | -0.19(-0.82%) |
Jun 12, 2024 | 23.20 | 23.57 | 23.06 | 23.20 | 1,435,132 | +0.56(+2.46%) |
Jun 11, 2024 | 22.37 | 22.94 | 22.23 | 22.64 | 1,010,116 | +0.11(+0.49%) |
Jun 10, 2024 | 22.24 | 22.60 | 22.07 | 22.53 | 960,568 | +0.00(+0.00%) |
Jun 07, 2024 | 22.70 | 22.85 | 22.40 | 22.53 | 993,349 | -0.46(-1.99%) |
Jun 06, 2024 | 23.21 | 23.25 | 22.92 | 22.99 | 566,897 | -0.23(-0.99%) |
Jun 05, 2024 | 22.95 | 23.39 | 22.78 | 23.22 | 920,101 | +0.43(+1.88%) |
Jun 04, 2024 | 23.47 | 23.51 | 22.71 | 22.79 | 1,240,962 | -0.98(-4.11%) |
Jun 03, 2024 | 23.87 | 23.89 | 23.52 | 23.77 | 661,908 | +0.24(+1.02%) |
May 31, 2024 | 23.45 | 23.62 | 23.13 | 23.53 | 1,362,731 | +0.23(+0.98%) |
May 30, 2024 | 23.41 | 23.48 | 23.24 | 23.30 | 653,333 | +0.02(+0.09%) |
May 29, 2024 | 23.35 | 23.48 | 23.21 | 23.28 | 699,239 | -0.44(-1.85%) |
May 28, 2024 | 23.98 | 24.09 | 23.72 | 23.72 | 933,577 | -0.18(-0.75%) |
May 24, 2024 | 23.67 | 23.96 | 23.48 | 23.90 | 932,356 | +0.46(+1.95%) |
May 23, 2024 | 23.87 | 23.93 | 23.22 | 23.44 | 929,857 | -0.24(-1.01%) |
May 22, 2024 | 23.54 | 23.98 | 23.43 | 23.68 | 1,372,907 | +0.17(+0.72%) |
May 21, 2024 | 23.64 | 23.76 | 23.46 | 23.51 | 855,821 | -0.40(-1.67%) |
May 20, 2024 | 23.76 | 24.08 | 23.71 | 23.91 | 1,011,319 | +0.08(+0.33%) |
May 17, 2024 | 23.88 | 23.88 | 23.55 | 23.83 | 1,034,374 | +0.12(+0.50%) |
May 16, 2024 | 23.53 | 23.82 | 23.53 | 23.71 | 837,513 | +0.09(+0.38%) |
May 15, 2024 | 23.69 | 23.71 | 23.28 | 23.62 | 983,436 | +0.39(+1.67%) |
May 14, 2024 | 22.90 | 23.30 | 22.79 | 23.23 | 968,109 | +0.62(+2.73%) |
May 13, 2024 | 22.53 | 23.00 | 22.48 | 22.61 | 963,920 | +0.20(+0.89%) |
May 10, 2024 | 22.98 | 23.00 | 22.17 | 22.41 | 1,752,600 | -0.54(-2.34%) |
May 09, 2024 | 22.38 | 23.01 | 22.31 | 22.95 | 1,288,452 | +0.48(+2.13%) |
May 08, 2024 | 22.11 | 22.89 | 21.60 | 22.47 | 2,552,699 | -0.40(-1.74%) |
May 07, 2024 | 23.05 | 23.23 | 22.86 | 22.87 | 1,613,790 | -0.12(-0.52%) |
May 06, 2024 | 22.82 | 23.06 | 22.82 | 22.99 | 615,766 | +0.32(+1.41%) |
May 03, 2024 | 22.94 | 23.05 | 22.49 | 22.67 | 920,804 | +0.18(+0.80%) |
May 02, 2024 | 22.43 | 22.49 | 21.90 | 22.49 | 855,118 | +0.36(+1.62%) |
May 01, 2024 | 22.81 | 23.00 | 22.09 | 22.13 | 1,991,353 | -0.91(-3.93%) |
Apr 30, 2024 | 22.80 | 23.13 | 22.72 | 23.04 | 2,439,756 | +0.07(+0.30%) |
Apr 29, 2024 | 22.62 | 22.98 | 22.61 | 22.97 | 1,431,176 | +0.44(+1.94%) |
Apr 26, 2024 | 22.02 | 22.56 | 22.02 | 22.53 | 1,036,413 | +0.53(+2.40%) |
Apr 25, 2024 | 22.02 | 22.32 | 21.80 | 22.01 | 1,214,683 | -0.18(-0.81%) |
Apr 24, 2024 | 21.65 | 22.18 | 21.62 | 22.18 | 1,718,765 | +0.70(+3.24%) |
Apr 23, 2024 | 20.93 | 21.62 | 20.93 | 21.49 | 834,647 | +0.54(+2.57%) |
Apr 22, 2024 | 21.12 | 21.22 | 20.89 | 20.95 | 1,151,315 | +0.14(+0.67%) |
Apr 19, 2024 | 20.87 | 21.13 | 20.74 | 20.81 | 1,045,535 | -0.18(-0.85%) |
Apr 18, 2024 | 21.02 | 21.19 | 20.89 | 20.99 | 882,413 | -0.01(-0.05%) |
Apr 17, 2024 | 21.39 | 21.55 | 20.99 | 21.00 | 843,494 | -0.24(-1.13%) |
Apr 16, 2024 | 21.28 | 21.52 | 21.10 | 21.24 | 836,258 | -0.09(-0.42%) |
Apr 15, 2024 | 21.58 | 21.76 | 21.26 | 21.33 | 1,018,659 | -0.20(-0.92%) |
Apr 12, 2024 | 21.74 | 21.82 | 21.41 | 21.53 | 712,717 | -0.40(-1.82%) |
Apr 11, 2024 | 21.84 | 21.95 | 21.47 | 21.93 | 1,089,413 | +0.28(+1.29%) |
Apr 10, 2024 | 21.97 | 22.05 | 21.46 | 21.65 | 1,055,927 | -0.78(-3.46%) |
Apr 09, 2024 | 22.13 | 22.47 | 22.13 | 22.42 | 818,977 | +0.50(+2.27%) |
Apr 08, 2024 | 21.96 | 22.29 | 21.90 | 21.93 | 1,392,359 | +0.13(+0.59%) |
Apr 05, 2024 | 21.71 | 21.89 | 21.70 | 21.80 | 1,209,882 | +0.04(+0.18%) |
Apr 04, 2024 | 22.39 | 22.56 | 21.70 | 21.76 | 923,927 | -0.34(-1.53%) |
Apr 03, 2024 | 21.79 | 22.27 | 21.74 | 22.09 | 1,645,964 | +0.21(+0.96%) |
Apr 02, 2024 | 22.16 | 22.42 | 21.62 | 21.89 | 2,607,145 | -0.54(-2.40%) |
Apr 01, 2024 | 22.59 | 22.74 | 22.31 | 22.42 | 1,277,124 | -0.16(-0.71%) |
Mar 28, 2024 | 22.78 | 22.48 | 22.48 | 22.58 | 2,215,146 | -0.20(-0.87%) |
Mar 27, 2024 | 22.24 | 22.82 | 22.11 | 22.78 | 1,077,460 | +0.73(+3.30%) |
Mar 26, 2024 | 22.55 | 22.61 | 22.04 | 22.05 | 1,048,192 | -0.36(-1.60%) |
Mar 25, 2024 | 21.82 | 22.65 | 21.78 | 22.41 | 1,723,819 | +0.50(+2.27%) |
Mar 22, 2024 | 22.20 | 22.27 | 21.89 | 21.92 | 633,041 | -0.26(-1.17%) |
Mar 21, 2024 | 21.82 | 22.24 | 21.80 | 22.17 | 1,349,556 | +0.60(+2.77%) |
Mar 20, 2024 | 21.40 | 21.78 | 21.21 | 21.58 | 965,805 | +0.18(+0.84%) |
Mar 19, 2024 | 21.19 | 21.58 | 21.19 | 21.40 | 1,077,367 | +0.07(+0.33%) |
Mar 18, 2024 | 22.02 | 22.11 | 21.32 | 21.33 | 1,307,404 | -0.76(-3.43%) |
Mar 15, 2024 | 21.85 | 22.15 | 21.81 | 22.08 | 3,123,922 | +0.03(+0.14%) |
Mar 14, 2024 | 22.35 | 22.50 | 21.76 | 22.05 | 1,701,071 | -0.47(-2.08%) |
Mar 13, 2024 | 22.91 | 23.08 | 22.49 | 22.52 | 1,127,454 | -0.52(-2.25%) |
Mar 12, 2024 | 23.10 | 23.12 | 22.79 | 23.04 | 1,651,548 | +0.06(+0.26%) |
Mar 11, 2024 | 22.89 | 23.03 | 22.77 | 22.98 | 643,264 | -0.04(-0.17%) |
Mar 08, 2024 | 23.47 | 23.57 | 23.01 | 23.02 | 1,245,061 | -0.24(-1.02%) |
Mar 07, 2024 | 23.06 | 23.44 | 23.03 | 23.26 | 974,099 | +0.42(+1.82%) |
Mar 06, 2024 | 22.92 | 22.97 | 22.54 | 22.84 | 1,259,068 | +0.19(+0.83%) |
Mar 05, 2024 | 22.41 | 22.88 | 22.38 | 22.65 | 1,563,856 | +0.00(+0.00%) |
Mar 04, 2024 | 22.55 | 22.77 | 22.40 | 22.65 | 1,287,809 | +0.36(+1.60%) |
Mar 01, 2024 | 21.67 | 22.39 | 21.47 | 22.30 | 1,597,469 | +0.73(+3.40%) |
Feb 29, 2024 | 22.03 | 22.12 | 21.42 | 21.56 | 2,255,892 | -0.12(-0.55%) |
Feb 28, 2024 | 21.05 | 21.70 | 20.94 | 21.68 | 1,365,789 | +0.11(+0.51%) |
Feb 27, 2024 | 21.81 | 21.98 | 21.42 | 21.57 | 2,088,764 | -0.07(-0.32%) |
Feb 26, 2024 | 21.39 | 21.71 | 21.35 | 21.64 | 974,893 | +0.12(+0.55%) |
Feb 23, 2024 | 21.36 | 21.61 | 21.10 | 21.52 | 1,836,732 | +0.19(+0.88%) |
Feb 22, 2024 | 21.28 | 21.52 | 21.22 | 21.34 | 1,594,639 | +0.10(+0.47%) |
Feb 21, 2024 | 21.37 | 21.45 | 20.87 | 21.24 | 1,673,949 | -0.42(-1.92%) |
Feb 20, 2024 | 21.74 | 21.87 | 21.57 | 21.65 | 1,022,516 | -0.44(-1.97%) |
Feb 16, 2024 | 21.97 | 22.31 | 21.83 | 22.09 | 1,205,200 | -0.02(-0.09%) |
Feb 15, 2024 | 21.68 | 22.17 | 21.61 | 22.11 | 1,954,241 | +0.62(+2.91%) |
Feb 14, 2024 | 21.29 | 21.59 | 21.06 | 21.48 | 1,569,838 | +0.52(+2.46%) |
Feb 13, 2024 | 21.62 | 21.84 | 20.78 | 20.97 | 2,308,464 | -1.37(-6.13%) |
Feb 12, 2024 | 22.10 | 22.42 | 21.94 | 22.34 | 1,831,115 | +0.23(+1.03%) |
Feb 09, 2024 | 21.77 | 22.11 | 21.49 | 22.11 | 1,523,157 | +0.45(+2.06%) |
Feb 08, 2024 | 20.95 | 21.67 | 20.75 | 21.66 | 2,582,132 | +0.65(+3.11%) |
Feb 07, 2024 | 20.92 | 21.43 | 20.83 | 21.01 | 1,856,963 | -0.39(-1.81%) |
Feb 06, 2024 | 21.45 | 21.62 | 21.33 | 21.39 | 1,160,709 | -0.07(-0.32%) |
Feb 05, 2024 | 21.59 | 21.65 | 21.18 | 21.46 | 1,372,919 | -0.27(-1.23%) |
Feb 02, 2024 | 21.45 | 21.95 | 21.38 | 21.73 | 1,155,309 | -0.07(-0.32%) |
Feb 01, 2024 | 21.62 | 21.81 | 21.36 | 21.80 | 1,986,708 | +0.26(+1.20%) |
Jan 31, 2024 | 21.91 | 22.49 | 21.53 | 21.54 | 1,929,576 | -0.58(-2.64%) |
Jan 30, 2024 | 22.13 | 22.30 | 22.05 | 22.13 | 657,817 | -0.01(-0.04%) |
Jan 29, 2024 | 21.86 | 22.18 | 21.58 | 22.14 | 733,561 | +0.20(+0.90%) |
Jan 26, 2024 | 22.05 | 22.20 | 21.84 | 21.94 | 813,154 | -0.11(-0.49%) |
Jan 25, 2024 | 22.63 | 22.63 | 22.01 | 22.05 | 830,529 | -0.29(-1.29%) |
Jan 24, 2024 | 22.76 | 22.76 | 22.25 | 22.34 | 813,510 | -0.24(-1.05%) |
Jan 23, 2024 | 22.71 | 22.78 | 22.49 | 22.57 | 1,039,460 | +0.10(+0.44%) |
Jan 22, 2024 | 22.27 | 22.51 | 22.15 | 22.48 | 1,280,703 | +0.36(+1.61%) |
Jan 19, 2024 | 22.19 | 22.29 | 21.79 | 22.12 | 1,292,283 | +0.10(+0.45%) |
Jan 18, 2024 | 21.97 | 22.09 | 21.72 | 22.02 | 1,143,192 | +0.48(+2.21%) |
Jan 17, 2024 | 21.76 | 21.87 | 21.44 | 21.54 | 1,147,779 | -0.56(-2.51%) |
Jan 16, 2024 | 22.06 | 22.16 | 21.88 | 22.10 | 850,865 | -0.12(-0.54%) |
Jan 12, 2024 | 22.71 | 22.72 | 22.17 | 22.22 | 584,390 | -0.19(-0.84%) |
Jan 11, 2024 | 22.11 | 22.43 | 21.94 | 22.41 | 1,010,354 | +0.21(+0.94%) |
Jan 10, 2024 | 22.06 | 22.21 | 21.83 | 22.20 | 768,135 | +0.10(+0.45%) |
Jan 09, 2024 | 22.26 | 22.37 | 22.05 | 22.10 | 546,176 | -0.58(-2.54%) |
Jan 08, 2024 | 22.30 | 22.74 | 22.29 | 22.67 | 718,633 | +0.39(+1.74%) |
Jan 05, 2024 | 22.31 | 22.55 | 22.24 | 22.29 | 865,580 | -0.19(-0.84%) |
Jan 04, 2024 | 22.69 | 22.78 | 22.37 | 22.48 | 885,200 | -0.42(-1.82%) |
Jan 03, 2024 | 23.02 | 23.07 | 22.76 | 22.89 | 1,171,538 | -0.42(-1.79%) |
Jan 02, 2024 | 23.54 | 23.71 | 23.26 | 23.31 | 1,191,528 | -0.46(-1.92%) |
Dec 29, 2023 | 23.81 | 24.05 | 23.75 | 23.76 | 1,070,699 | -0.10(-0.42%) |
Dec 28, 2023 | 23.91 | 24.03 | 23.74 | 23.86 | 826,617 | -0.13(-0.54%) |
Dec 27, 2023 | 24.21 | 24.21 | 23.85 | 23.99 | 1,597,986 | -0.20(-0.82%) |
Dec 26, 2023 | 24.29 | 24.40 | 24.16 | 24.19 | 629,025 | +0.04(+0.16%) |
Dec 22, 2023 | 23.91 | 24.23 | 23.86 | 24.15 | 1,628,331 | +0.38(+1.58%) |
Dec 21, 2023 | 23.82 | 23.88 | 23.58 | 23.77 | 800,586 | +0.24(+1.01%) |
Dec 20, 2023 | 23.80 | 24.08 | 23.52 | 23.54 | 1,172,678 | -0.44(-1.82%) |
Dec 19, 2023 | 23.93 | 24.12 | 23.85 | 23.97 | 1,108,174 | +0.20(+0.83%) |
Dec 18, 2023 | 23.79 | 23.82 | 23.44 | 23.77 | 1,431,912 | -0.20(-0.83%) |
Dec 15, 2023 | 24.51 | 24.51 | 23.90 | 23.97 | 1,889,955 | -0.34(-1.39%) |
Dec 14, 2023 | 23.70 | 24.36 | 23.57 | 24.31 | 1,990,694 | +0.99(+4.25%) |
Dec 13, 2023 | 23.01 | 23.48 | 22.64 | 23.32 | 1,344,873 | +0.29(+1.25%) |
Dec 12, 2023 | 23.06 | 23.23 | 22.90 | 23.03 | 1,015,231 | -0.12(-0.51%) |
Dec 11, 2023 | 22.80 | 23.34 | 22.80 | 23.15 | 1,162,570 | +0.32(+1.38%) |
Dec 08, 2023 | 22.51 | 23.18 | 22.51 | 22.83 | 1,295,957 | +0.27(+1.18%) |
Dec 07, 2023 | 22.22 | 22.60 | 22.02 | 22.57 | 919,419 | +0.48(+2.19%) |
Dec 06, 2023 | 22.30 | 22.55 | 22.08 | 22.08 | 673,508 | +0.06(+0.27%) |
Dec 05, 2023 | 22.29 | 22.32 | 21.93 | 22.02 | 1,109,404 | -0.38(-1.68%) |
Dec 04, 2023 | 22.18 | 22.41 | 21.90 | 22.40 | 1,048,024 | +0.12(+0.53%) |
Dec 01, 2023 | 21.94 | 22.42 | 21.73 | 22.28 | 1,117,590 | +0.34(+1.53%) |
Nov 30, 2023 | 22.31 | 22.44 | 21.89 | 21.95 | 1,420,258 | -0.21(-0.94%) |
Nov 29, 2023 | 22.35 | 22.62 | 22.13 | 22.15 | 909,019 | +0.09(+0.40%) |
Nov 28, 2023 | 22.19 | 22.38 | 22.00 | 22.06 | 1,012,915 | -0.24(-1.06%) |
Nov 27, 2023 | 21.86 | 22.38 | 21.76 | 22.30 | 1,284,722 | +0.29(+1.30%) |
Nov 24, 2023 | 21.92 | 22.12 | 21.90 | 22.01 | 336,069 | +0.04(+0.18%) |
Nov 22, 2023 | 22.19 | 22.40 | 21.94 | 21.98 | 882,636 | -0.01(-0.05%) |
Nov 21, 2023 | 22.26 | 22.32 | 21.97 | 21.98 | 797,713 | -0.44(-1.98%) |
Nov 20, 2023 | 22.20 | 22.53 | 22.06 | 22.43 | 805,725 | +0.23(+1.02%) |
Nov 17, 2023 | 22.20 | 22.21 | 22.02 | 22.20 | 1,220,922 | +0.16(+0.72%) |
Nov 16, 2023 | 22.25 | 22.35 | 21.87 | 22.04 | 798,660 | -0.38(-1.67%) |
Nov 15, 2023 | 22.14 | 22.83 | 22.09 | 22.42 | 1,197,397 | +0.29(+1.29%) |
Nov 14, 2023 | 21.83 | 22.19 | 21.80 | 22.13 | 2,467,855 | +1.00(+4.72%) |
Nov 13, 2023 | 21.27 | 21.43 | 21.00 | 21.14 | 1,271,146 | -0.45(-2.10%) |
Nov 10, 2023 | 21.25 | 21.62 | 20.88 | 21.59 | 1,242,827 | +0.55(+2.63%) |
Nov 09, 2023 | 22.04 | 22.23 | 21.00 | 21.04 | 1,554,528 | -1.00(-4.53%) |
Nov 08, 2023 | 22.08 | 22.85 | 21.77 | 22.03 | 1,587,570 | -0.64(-2.83%) |
Nov 07, 2023 | 22.71 | 22.80 | 22.54 | 22.68 | 957,369 | -0.06(-0.26%) |
Nov 06, 2023 | 22.85 | 22.99 | 22.72 | 22.74 | 1,004,625 | -0.58(-2.50%) |
Nov 03, 2023 | 23.16 | 23.49 | 23.01 | 23.32 | 2,298,821 | +0.54(+2.38%) |
Nov 02, 2023 | 22.62 | 22.78 | 22.27 | 22.77 | 1,566,064 | +0.64(+2.90%) |
Nov 01, 2023 | 21.89 | 22.15 | 21.54 | 22.13 | 1,351,901 | +0.18(+0.81%) |
Oct 31, 2023 | 22.05 | 22.05 | 21.75 | 21.96 | 786,564 | +0.01(+0.04%) |
Oct 30, 2023 | 22.50 | 22.51 | 21.82 | 21.95 | 619,085 | -0.37(-1.64%) |
Oct 27, 2023 | 22.52 | 22.52 | 22.21 | 22.31 | 659,419 | -0.08(-0.35%) |
Oct 26, 2023 | 22.35 | 22.76 | 22.25 | 22.39 | 1,183,379 | +0.20(+0.89%) |
Oct 25, 2023 | 22.34 | 22.53 | 22.16 | 22.19 | 878,663 | -0.38(-1.66%) |
Oct 24, 2023 | 22.56 | 22.70 | 22.41 | 22.57 | 865,546 | +0.06(+0.26%) |
Oct 23, 2023 | 22.60 | 22.84 | 22.45 | 22.51 | 1,277,466 | -0.20(-0.87%) |
Oct 20, 2023 | 23.03 | 23.11 | 22.66 | 22.71 | 954,411 | -0.25(-1.08%) |
Oct 19, 2023 | 23.25 | 23.40 | 22.85 | 22.95 | 802,359 | -0.33(-1.40%) |
Oct 18, 2023 | 23.35 | 23.52 | 23.20 | 23.28 | 748,438 | -0.32(-1.34%) |
Oct 17, 2023 | 23.29 | 23.78 | 23.29 | 23.59 | 839,345 | +0.06(+0.25%) |
Oct 16, 2023 | 23.61 | 23.75 | 23.44 | 23.53 | 1,105,567 | +0.17(+0.72%) |
Oct 13, 2023 | 23.83 | 23.86 | 23.26 | 23.37 | 1,105,202 | -0.48(-2.03%) |
Oct 12, 2023 | 24.29 | 24.29 | 23.77 | 23.85 | 617,639 | -0.41(-1.71%) |
Oct 11, 2023 | 24.14 | 24.35 | 23.99 | 24.27 | 1,264,992 | +0.13(+0.53%) |
Oct 10, 2023 | 23.91 | 24.31 | 23.83 | 24.14 | 962,727 | +0.34(+1.41%) |
Oct 09, 2023 | 23.68 | 23.86 | 23.40 | 23.80 | 2,577,744 | -0.10(-0.41%) |
Oct 06, 2023 | 23.89 | 24.12 | 23.66 | 23.90 | 3,116,046 | +0.04(+0.17%) |
Oct 05, 2023 | 24.03 | 24.18 | 23.56 | 23.86 | 2,793,231 | -0.25(-1.02%) |
Oct 04, 2023 | 23.81 | 24.17 | 23.59 | 24.11 | 3,130,297 | +0.39(+1.67%) |
Oct 03, 2023 | 24.36 | 24.53 | 23.70 | 23.71 | 3,646,081 | -0.89(-3.61%) |