Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 1,752,462 | +0.12(+0.57%) |
May 24, 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 1,030,384 | -0.17(-0.81%) |
May 23, 2024 | 21.60 | 21.60 | 21.00 | 21.07 | 1,636,007 | -0.57(-2.63%) |
May 22, 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 1,632,266 | -0.90(-3.99%) |
May 21, 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 1,676,413 | -0.76(-3.26%) |
May 20, 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 1,295,997 | -0.15(-0.64%) |
May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 1,534,043 | -0.43(-1.80%) |
May 16, 2024 | 23.85 | 23.97 | 23.40 | 23.88 | 1,425,906 | +0.07(+0.29%) |
May 15, 2024 | 24.10 | 24.26 | 23.66 | 23.81 | 1,941,123 | -0.11(-0.46%) |
May 14, 2024 | 23.76 | 24.18 | 23.71 | 23.92 | 1,691,374 | +0.53(+2.29%) |
May 13, 2024 | 22.83 | 23.61 | 22.83 | 23.39 | 1,580,676 | +0.56(+2.47%) |
May 10, 2024 | 22.72 | 23.10 | 22.58 | 22.82 | 1,325,671 | +0.06(+0.26%) |
May 09, 2024 | 23.63 | 23.70 | 22.72 | 22.76 | 1,883,070 | -0.89(-3.77%) |
May 08, 2024 | 23.76 | 23.83 | 23.20 | 23.65 | 1,868,499 | -0.07(-0.29%) |
May 07, 2024 | 23.92 | 24.39 | 23.03 | 23.72 | 2,688,987 | -0.99(-4.01%) |
May 06, 2024 | 25.41 | 25.52 | 24.59 | 24.71 | 1,775,125 | -0.64(-2.54%) |
May 03, 2024 | 25.25 | 25.63 | 24.97 | 25.36 | 1,449,179 | +0.51(+2.07%) |
May 02, 2024 | 24.96 | 25.13 | 24.48 | 24.84 | 1,422,035 | +0.05(+0.20%) |
May 01, 2024 | 25.49 | 25.49 | 24.47 | 24.79 | 1,960,221 | -0.74(-2.91%) |
Apr 30, 2024 | 26.41 | 26.45 | 25.46 | 25.53 | 1,545,183 | -1.05(-3.95%) |
Apr 29, 2024 | 26.66 | 26.82 | 26.33 | 26.58 | 1,375,230 | -0.08(-0.30%) |
Apr 26, 2024 | 26.79 | 27.02 | 26.43 | 26.66 | 972,451 | -0.06(-0.22%) |
Apr 25, 2024 | 26.53 | 26.90 | 26.25 | 26.72 | 994,725 | -0.04(-0.15%) |
Apr 24, 2024 | 26.92 | 27.04 | 26.59 | 26.76 | 1,603,415 | -0.26(-0.97%) |
Apr 23, 2024 | 26.74 | 27.06 | 26.63 | 27.02 | 1,030,754 | +0.48(+1.81%) |
Apr 22, 2024 | 26.88 | 26.99 | 26.31 | 26.54 | 1,079,419 | -0.23(-0.85%) |
Apr 19, 2024 | 26.60 | 27.00 | 26.52 | 26.77 | 1,760,167 | +0.01(+0.04%) |
Apr 18, 2024 | 26.79 | 27.01 | 26.54 | 26.76 | 1,110,996 | +0.12(+0.45%) |
Apr 17, 2024 | 27.02 | 27.02 | 26.38 | 26.64 | 1,309,822 | -0.11(-0.41%) |
Apr 16, 2024 | 26.56 | 26.87 | 26.25 | 26.75 | 1,237,982 | +0.23(+0.86%) |
Apr 15, 2024 | 26.36 | 26.98 | 26.28 | 26.52 | 1,129,205 | +0.28(+1.06%) |
Apr 12, 2024 | 26.58 | 26.73 | 26.21 | 26.25 | 1,193,171 | -0.46(-1.71%) |
Apr 11, 2024 | 27.03 | 27.12 | 26.41 | 26.70 | 1,066,018 | -0.24(-0.88%) |
Apr 10, 2024 | 26.85 | 27.10 | 26.39 | 26.94 | 1,020,319 | -0.14(-0.51%) |
Apr 09, 2024 | 26.94 | 27.29 | 26.89 | 27.08 | 969,474 | +0.18(+0.66%) |
Apr 08, 2024 | 26.74 | 27.01 | 26.61 | 26.90 | 1,499,278 | +0.26(+0.97%) |
Apr 05, 2024 | 27.40 | 27.79 | 26.60 | 26.64 | 1,944,505 | -0.97(-3.51%) |
Apr 04, 2024 | 28.63 | 28.63 | 27.48 | 27.61 | 1,797,592 | -0.75(-2.65%) |
Apr 03, 2024 | 28.41 | 28.71 | 28.22 | 28.36 | 1,209,892 | -0.08(-0.28%) |
Apr 02, 2024 | 28.39 | 28.50 | 28.12 | 28.44 | 1,190,655 | -0.16(-0.55%) |
Apr 01, 2024 | 28.49 | 28.81 | 28.34 | 28.60 | 915,641 | +0.21(+0.73%) |
Mar 28, 2024 | 28.45 | 28.33 | 28.27 | 28.39 | 1,025,804 | +0.04(+0.14%) |
Mar 27, 2024 | 27.49 | 28.46 | 27.49 | 28.36 | 1,070,505 | +0.88(+3.21%) |
Mar 26, 2024 | 27.07 | 27.48 | 27.03 | 27.47 | 796,705 | +0.63(+2.36%) |
Mar 25, 2024 | 27.00 | 27.23 | 26.79 | 26.84 | 1,191,300 | -0.20(-0.73%) |
Mar 22, 2024 | 27.38 | 27.38 | 26.87 | 27.04 | 1,219,715 | -0.18(-0.65%) |
Mar 21, 2024 | 28.13 | 28.24 | 27.15 | 27.22 | 2,063,652 | -1.20(-4.22%) |
Mar 20, 2024 | 27.96 | 28.71 | 27.96 | 28.41 | 1,013,800 | +0.24(+0.84%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.81 | 28.18 | 1,045,530 | -0.02(-0.07%) |
Mar 18, 2024 | 27.95 | 28.32 | 27.87 | 28.20 | 1,088,748 | +0.17(+0.60%) |
Mar 15, 2024 | 27.94 | 28.27 | 27.88 | 28.03 | 1,633,339 | -0.20(-0.70%) |
Mar 14, 2024 | 28.50 | 28.59 | 27.89 | 28.23 | 1,136,513 | -0.36(-1.25%) |
Mar 13, 2024 | 28.37 | 29.00 | 28.37 | 28.58 | 1,455,328 | +0.18(+0.63%) |
Mar 12, 2024 | 28.36 | 29.02 | 28.33 | 28.40 | 1,726,302 | +0.06(+0.21%) |
Mar 11, 2024 | 29.21 | 29.29 | 28.17 | 28.35 | 1,271,546 | -1.08(-3.67%) |
Mar 08, 2024 | 29.66 | 29.83 | 29.02 | 29.42 | 1,843,335 | +0.00(+0.00%) |
Mar 07, 2024 | 29.31 | 29.56 | 29.09 | 29.42 | 1,586,366 | +0.17(+0.58%) |
Mar 06, 2024 | 28.76 | 29.36 | 28.42 | 29.26 | 2,012,663 | +0.68(+2.39%) |
Mar 05, 2024 | 27.67 | 28.84 | 27.43 | 28.57 | 2,415,066 | +0.64(+2.30%) |
Mar 04, 2024 | 27.34 | 28.10 | 27.34 | 27.93 | 2,600,637 | +0.45(+1.64%) |
Mar 01, 2024 | 26.88 | 27.66 | 26.43 | 27.48 | 1,933,910 | +0.80(+2.98%) |
Feb 29, 2024 | 27.40 | 27.41 | 26.26 | 26.68 | 1,687,770 | -0.51(-1.88%) |
Feb 28, 2024 | 26.69 | 27.22 | 26.38 | 27.19 | 1,488,250 | +0.55(+2.06%) |
Feb 27, 2024 | 27.49 | 27.52 | 26.17 | 26.64 | 1,949,513 | -0.72(-2.62%) |
Feb 26, 2024 | 27.58 | 27.65 | 27.09 | 27.36 | 1,864,442 | +0.49(+1.83%) |
Feb 23, 2024 | 25.86 | 27.89 | 25.86 | 26.87 | 1,673,251 | +0.76(+2.89%) |
Feb 22, 2024 | 26.13 | 26.54 | 26.04 | 26.11 | 1,680,900 | -0.15(-0.56%) |
Feb 21, 2024 | 26.16 | 26.50 | 25.96 | 26.26 | 1,529,858 | -0.14(-0.52%) |
Feb 20, 2024 | 25.65 | 26.55 | 25.65 | 26.40 | 1,632,540 | +0.56(+2.17%) |
Feb 16, 2024 | 26.06 | 26.55 | 25.74 | 25.84 | 1,085,888 | -0.49(-1.86%) |
Feb 15, 2024 | 25.84 | 26.45 | 25.77 | 26.33 | 1,017,835 | +0.67(+2.60%) |
Feb 14, 2024 | 26.09 | 26.09 | 25.26 | 25.66 | 1,016,810 | -0.06(-0.23%) |
Feb 13, 2024 | 26.28 | 26.46 | 25.63 | 25.72 | 1,192,241 | -1.27(-4.69%) |
Feb 12, 2024 | 26.75 | 27.37 | 26.69 | 26.99 | 777,342 | +0.31(+1.18%) |
Feb 09, 2024 | 26.87 | 26.98 | 26.50 | 26.67 | 774,351 | -0.18(-0.66%) |
Feb 08, 2024 | 26.43 | 26.87 | 26.26 | 26.85 | 874,558 | +0.58(+2.20%) |
Feb 07, 2024 | 26.26 | 26.41 | 25.90 | 26.27 | 810,959 | +0.15(+0.56%) |
Feb 06, 2024 | 25.97 | 26.56 | 25.79 | 26.12 | 1,283,544 | +0.14(+0.53%) |
Feb 05, 2024 | 26.48 | 26.48 | 25.99 | 25.99 | 920,768 | -0.82(-3.08%) |
Feb 02, 2024 | 26.69 | 27.11 | 26.25 | 26.81 | 943,841 | -0.10(-0.36%) |
Feb 01, 2024 | 26.30 | 26.96 | 26.29 | 26.91 | 1,044,631 | +0.78(+2.97%) |
Jan 31, 2024 | 26.65 | 26.97 | 26.13 | 26.13 | 1,112,840 | -0.44(-1.66%) |
Jan 30, 2024 | 26.63 | 26.90 | 26.44 | 26.57 | 1,131,938 | -0.09(-0.33%) |
Jan 29, 2024 | 25.81 | 26.73 | 25.69 | 26.66 | 1,109,269 | +0.93(+3.62%) |
Jan 26, 2024 | 26.09 | 26.14 | 25.63 | 25.73 | 1,269,424 | -0.12(-0.45%) |
Jan 25, 2024 | 25.72 | 25.86 | 25.34 | 25.85 | 777,712 | +0.52(+2.05%) |
Jan 24, 2024 | 25.79 | 25.79 | 25.19 | 25.33 | 775,296 | -0.11(-0.42%) |
Jan 23, 2024 | 25.57 | 25.82 | 25.41 | 25.44 | 1,361,178 | -0.40(-1.56%) |
Jan 22, 2024 | 25.16 | 25.96 | 25.10 | 25.84 | 1,697,785 | +0.94(+3.79%) |
Jan 19, 2024 | 24.94 | 25.13 | 24.65 | 24.90 | 995,792 | +0.04(+0.16%) |
Jan 18, 2024 | 24.64 | 24.88 | 24.29 | 24.86 | 1,420,785 | +0.44(+1.79%) |
Jan 17, 2024 | 24.20 | 24.54 | 24.15 | 24.42 | 1,441,974 | +0.04(+0.18%) |
Jan 16, 2024 | 24.21 | 24.51 | 23.88 | 24.38 | 1,289,058 | +0.04(+0.16%) |
Jan 12, 2024 | 24.99 | 25.00 | 24.24 | 24.34 | 1,059,309 | -0.58(-2.32%) |
Jan 11, 2024 | 25.78 | 25.86 | 24.65 | 24.92 | 1,881,053 | -1.06(-4.08%) |
Jan 10, 2024 | 26.04 | 26.20 | 25.84 | 25.98 | 733,619 | -0.13(-0.49%) |
Jan 09, 2024 | 25.96 | 26.29 | 25.91 | 26.10 | 883,492 | -0.20(-0.75%) |
Jan 08, 2024 | 26.06 | 26.43 | 26.01 | 26.30 | 1,033,157 | +0.23(+0.87%) |
Jan 05, 2024 | 26.46 | 26.96 | 26.06 | 26.07 | 1,298,224 | -0.51(-1.92%) |
Jan 04, 2024 | 26.11 | 27.02 | 25.92 | 26.58 | 1,108,766 | +0.54(+2.07%) |
Jan 03, 2024 | 27.84 | 27.84 | 26.02 | 26.04 | 2,126,450 | -0.77(-2.86%) |
Jan 02, 2024 | 27.42 | 27.61 | 26.63 | 26.81 | 1,504,709 | -0.82(-2.98%) |
Dec 29, 2023 | 27.84 | 27.99 | 27.51 | 27.63 | 1,105,740 | -0.20(-0.71%) |
Dec 28, 2023 | 28.11 | 28.22 | 27.63 | 27.83 | 993,469 | -0.27(-0.98%) |
Dec 27, 2023 | 27.66 | 28.15 | 27.57 | 28.11 | 1,037,286 | +0.61(+2.21%) |
Dec 26, 2023 | 26.75 | 27.57 | 26.64 | 27.50 | 1,020,603 | +0.84(+3.17%) |
Dec 22, 2023 | 26.38 | 26.78 | 26.27 | 26.65 | 798,349 | +0.35(+1.34%) |
Dec 21, 2023 | 26.54 | 26.69 | 25.92 | 26.30 | 905,695 | +0.11(+0.41%) |
Dec 20, 2023 | 26.20 | 26.78 | 26.07 | 26.19 | 1,110,324 | +0.02(+0.07%) |
Dec 19, 2023 | 26.03 | 26.21 | 25.96 | 26.17 | 1,641,292 | +0.37(+1.45%) |
Dec 18, 2023 | 25.82 | 25.92 | 25.39 | 25.80 | 4,689,927 | +0.11(+0.42%) |
Dec 15, 2023 | 26.13 | 26.13 | 25.50 | 25.69 | 1,986,254 | -0.32(-1.25%) |
Dec 14, 2023 | 26.06 | 26.46 | 25.84 | 26.02 | 2,218,117 | +0.31(+1.22%) |
Dec 13, 2023 | 24.71 | 25.74 | 24.66 | 25.70 | 1,226,458 | +0.91(+3.68%) |
Dec 12, 2023 | 24.79 | 24.95 | 24.62 | 24.79 | 811,128 | -0.04(-0.16%) |
Dec 11, 2023 | 24.15 | 24.88 | 24.13 | 24.83 | 1,068,688 | +0.72(+2.97%) |
Dec 08, 2023 | 24.29 | 24.53 | 24.04 | 24.11 | 671,710 | -0.20(-0.81%) |
Dec 07, 2023 | 23.84 | 24.32 | 23.54 | 24.31 | 1,146,832 | +0.41(+1.73%) |
Dec 06, 2023 | 23.61 | 24.14 | 23.57 | 23.89 | 1,282,188 | +0.56(+2.40%) |
Dec 05, 2023 | 23.78 | 23.87 | 23.26 | 23.34 | 907,078 | -0.57(-2.38%) |
Dec 04, 2023 | 23.60 | 24.33 | 23.59 | 23.90 | 878,106 | +0.28(+1.21%) |
Dec 01, 2023 | 22.91 | 23.79 | 22.91 | 23.62 | 1,035,553 | +0.71(+3.08%) |
Nov 30, 2023 | 22.80 | 23.00 | 22.50 | 22.91 | 1,250,877 | +0.14(+0.60%) |
Nov 29, 2023 | 23.46 | 23.66 | 22.75 | 22.78 | 734,042 | -0.45(-1.94%) |
Nov 28, 2023 | 23.31 | 23.40 | 23.11 | 23.23 | 647,618 | -0.12(-0.50%) |
Nov 27, 2023 | 23.47 | 23.52 | 23.22 | 23.34 | 1,536,799 | -0.21(-0.88%) |
Nov 24, 2023 | 23.76 | 23.81 | 23.30 | 23.55 | 453,712 | -0.23(-0.95%) |
Nov 22, 2023 | 23.64 | 24.25 | 23.41 | 23.78 | 1,060,648 | +0.36(+1.55%) |
Nov 21, 2023 | 23.49 | 23.56 | 23.17 | 23.41 | 748,663 | -0.20(-0.83%) |
Nov 20, 2023 | 23.76 | 23.81 | 23.30 | 23.61 | 896,557 | -0.08(-0.33%) |
Nov 17, 2023 | 23.40 | 23.73 | 23.32 | 23.69 | 903,057 | +0.49(+2.12%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.07 | 23.20 | 890,586 | -0.65(-2.72%) |
Nov 15, 2023 | 23.30 | 24.08 | 23.28 | 23.85 | 1,259,154 | +0.62(+2.66%) |
Nov 14, 2023 | 22.80 | 23.27 | 22.61 | 23.23 | 1,518,352 | +1.02(+4.60%) |
Nov 13, 2023 | 22.04 | 22.32 | 21.63 | 22.21 | 1,564,820 | +0.12(+0.53%) |
Nov 10, 2023 | 21.78 | 22.10 | 21.61 | 22.09 | 735,225 | +0.37(+1.70%) |
Nov 09, 2023 | 22.21 | 22.45 | 21.70 | 21.72 | 1,044,826 | -0.40(-1.80%) |
Nov 08, 2023 | 22.67 | 22.76 | 21.91 | 22.12 | 1,756,566 | -0.33(-1.47%) |
Nov 07, 2023 | 22.43 | 22.55 | 22.23 | 22.45 | 1,760,731 | -0.01(-0.04%) |
Nov 06, 2023 | 22.78 | 22.78 | 22.30 | 22.46 | 1,393,829 | -0.50(-2.16%) |
Nov 03, 2023 | 22.14 | 23.37 | 22.14 | 22.95 | 2,329,237 | +0.06(+0.25%) |
Nov 02, 2023 | 23.06 | 23.21 | 22.70 | 22.89 | 1,487,608 | +0.13(+0.55%) |
Nov 01, 2023 | 22.77 | 23.10 | 22.43 | 22.77 | 1,363,731 | +0.10(+0.43%) |
Oct 31, 2023 | 22.64 | 22.88 | 22.38 | 22.67 | 1,323,612 | +0.18(+0.82%) |
Oct 30, 2023 | 22.80 | 22.87 | 22.38 | 22.49 | 794,078 | -0.09(-0.39%) |
Oct 27, 2023 | 22.63 | 23.01 | 22.39 | 22.57 | 897,317 | +0.03(+0.13%) |
Oct 26, 2023 | 22.56 | 23.03 | 22.31 | 22.54 | 929,525 | +0.06(+0.26%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.27 | 22.49 | 975,946 | -0.18(-0.81%) |
Oct 24, 2023 | 22.75 | 22.92 | 22.46 | 22.67 | 931,501 | +0.20(+0.91%) |
Oct 23, 2023 | 22.63 | 22.83 | 22.29 | 22.47 | 1,754,273 | -0.35(-1.53%) |
Oct 20, 2023 | 23.06 | 23.11 | 22.49 | 22.82 | 1,841,801 | -0.24(-1.05%) |
Oct 19, 2023 | 23.00 | 23.54 | 22.96 | 23.06 | 1,183,356 | -0.12(-0.50%) |
Oct 18, 2023 | 23.04 | 23.36 | 22.81 | 23.18 | 861,416 | -0.13(-0.54%) |
Oct 17, 2023 | 22.76 | 23.53 | 22.76 | 23.30 | 1,319,674 | +0.51(+2.22%) |
Oct 16, 2023 | 22.45 | 23.07 | 22.22 | 22.80 | 929,788 | +0.60(+2.71%) |
Oct 13, 2023 | 22.20 | 22.43 | 22.10 | 22.20 | 897,889 | -0.07(-0.31%) |
Oct 12, 2023 | 22.98 | 22.98 | 22.19 | 22.26 | 802,924 | -0.76(-3.29%) |
Oct 11, 2023 | 22.76 | 23.02 | 22.48 | 23.02 | 802,341 | +0.13(+0.55%) |
Oct 10, 2023 | 22.47 | 22.94 | 22.47 | 22.89 | 921,854 | +0.55(+2.48%) |
Oct 09, 2023 | 22.62 | 22.62 | 21.99 | 22.34 | 1,418,312 | -0.32(-1.41%) |
Oct 06, 2023 | 22.88 | 23.00 | 22.31 | 22.66 | 1,228,451 | -0.37(-1.60%) |
Oct 05, 2023 | 23.22 | 23.39 | 22.93 | 23.03 | 913,950 | -0.19(-0.84%) |
Oct 04, 2023 | 22.93 | 23.47 | 22.92 | 23.22 | 1,014,769 | +0.42(+1.83%) |
Oct 03, 2023 | 23.41 | 23.45 | 22.66 | 22.81 | 1,343,869 | -0.80(-3.37%) |