Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 25.62 | 26.02 | 25.39 | 25.51 | 2,162,230 | +0.32(+1.27%) |
Jun 11, 2024 | 24.67 | 25.21 | 24.37 | 25.19 | 2,116,508 | +0.24(+0.96%) |
Jun 10, 2024 | 25.43 | 25.55 | 24.81 | 24.95 | 2,257,731 | -0.73(-2.84%) |
Jun 07, 2024 | 25.55 | 26.10 | 25.50 | 25.68 | 1,909,815 | -0.20(-0.77%) |
Jun 06, 2024 | 26.75 | 26.93 | 25.78 | 25.88 | 2,268,016 | -1.07(-3.97%) |
Jun 05, 2024 | 27.22 | 27.22 | 26.48 | 26.95 | 1,865,689 | -0.25(-0.92%) |
Jun 04, 2024 | 27.58 | 28.00 | 26.97 | 27.20 | 2,440,513 | -0.75(-2.68%) |
Jun 03, 2024 | 27.76 | 28.60 | 27.54 | 27.95 | 3,688,171 | +0.22(+0.79%) |
May 31, 2024 | 26.20 | 27.80 | 25.35 | 27.73 | 6,662,679 | +1.84(+7.11%) |
May 30, 2024 | 25.70 | 29.72 | 25.70 | 25.89 | 19,216,596 | +3.37(+14.96%) |
May 29, 2024 | 22.92 | 23.37 | 22.48 | 22.52 | 5,307,768 | -0.50(-2.17%) |
May 28, 2024 | 22.20 | 23.46 | 22.15 | 23.02 | 4,094,768 | +0.95(+4.30%) |
May 24, 2024 | 22.35 | 22.55 | 22.00 | 22.07 | 2,026,731 | +0.16(+0.73%) |
May 23, 2024 | 22.71 | 22.90 | 21.81 | 21.91 | 2,720,086 | -0.91(-3.99%) |
May 22, 2024 | 22.83 | 23.40 | 22.55 | 22.82 | 2,829,338 | -0.09(-0.39%) |
May 21, 2024 | 22.71 | 23.02 | 22.46 | 22.91 | 2,312,852 | +0.20(+0.88%) |
May 20, 2024 | 21.91 | 22.74 | 21.79 | 22.71 | 2,567,620 | +0.80(+3.65%) |
May 17, 2024 | 22.00 | 22.40 | 21.82 | 21.91 | 2,487,737 | -0.09(-0.41%) |
May 16, 2024 | 22.41 | 22.48 | 21.80 | 22.00 | 2,353,344 | -0.14(-0.63%) |
May 15, 2024 | 23.10 | 23.37 | 22.13 | 22.14 | 2,738,027 | -0.77(-3.36%) |
May 14, 2024 | 23.29 | 23.97 | 22.90 | 22.91 | 2,714,948 | +0.17(+0.75%) |
May 13, 2024 | 24.40 | 24.66 | 22.74 | 22.74 | 4,730,269 | -1.37(-5.68%) |
May 10, 2024 | 24.50 | 24.86 | 23.91 | 24.11 | 2,179,238 | -0.21(-0.86%) |
May 09, 2024 | 23.85 | 24.33 | 23.77 | 24.32 | 1,998,339 | +0.48(+2.01%) |
May 08, 2024 | 23.29 | 24.03 | 23.15 | 23.84 | 3,182,347 | +0.23(+0.97%) |
May 07, 2024 | 23.56 | 23.94 | 23.32 | 23.61 | 3,227,223 | +0.33(+1.42%) |
May 06, 2024 | 21.87 | 23.30 | 21.81 | 23.28 | 4,913,812 | +1.47(+6.74%) |
May 03, 2024 | 21.77 | 22.11 | 21.55 | 21.81 | 2,347,729 | +0.36(+1.68%) |
May 02, 2024 | 20.95 | 21.47 | 20.87 | 21.45 | 2,053,011 | +0.86(+4.18%) |
May 01, 2024 | 20.81 | 21.09 | 20.47 | 20.59 | 2,358,860 | -0.26(-1.25%) |
Apr 30, 2024 | 21.05 | 21.27 | 20.70 | 20.85 | 3,525,236 | -0.51(-2.39%) |
Apr 29, 2024 | 22.09 | 22.15 | 21.25 | 21.36 | 2,993,574 | -0.62(-2.82%) |
Apr 26, 2024 | 22.00 | 22.43 | 21.63 | 21.98 | 1,985,624 | +0.05(+0.23%) |
Apr 25, 2024 | 22.54 | 22.61 | 21.87 | 21.93 | 2,599,974 | -0.94(-4.11%) |
Apr 24, 2024 | 22.13 | 22.89 | 21.86 | 22.87 | 2,693,299 | +0.63(+2.83%) |
Apr 23, 2024 | 21.57 | 22.34 | 21.57 | 22.24 | 3,055,902 | +0.68(+3.15%) |
Apr 22, 2024 | 21.89 | 22.08 | 21.41 | 21.56 | 2,886,077 | -0.15(-0.69%) |
Apr 19, 2024 | 21.57 | 22.20 | 21.55 | 21.71 | 2,088,290 | +0.10(+0.46%) |
Apr 18, 2024 | 21.81 | 22.19 | 21.55 | 21.61 | 2,146,478 | -0.04(-0.18%) |
Apr 17, 2024 | 21.71 | 22.20 | 21.21 | 21.65 | 3,326,300 | +0.13(+0.60%) |
Apr 16, 2024 | 21.89 | 21.95 | 21.26 | 21.52 | 3,550,762 | -0.48(-2.18%) |
Apr 15, 2024 | 22.03 | 22.42 | 21.79 | 22.00 | 3,047,240 | +0.08(+0.36%) |
Apr 12, 2024 | 22.99 | 23.05 | 21.91 | 21.92 | 3,601,238 | -1.33(-5.72%) |
Apr 11, 2024 | 22.77 | 23.32 | 22.42 | 23.25 | 3,582,690 | +0.54(+2.38%) |
Apr 10, 2024 | 22.80 | 23.03 | 22.43 | 22.71 | 3,416,055 | -0.63(-2.70%) |
Apr 09, 2024 | 23.99 | 24.05 | 23.23 | 23.34 | 3,548,944 | -0.50(-2.10%) |
Apr 08, 2024 | 24.07 | 24.61 | 23.72 | 23.84 | 2,618,536 | -0.25(-1.04%) |
Apr 05, 2024 | 24.13 | 24.76 | 24.08 | 24.09 | 2,974,990 | -0.25(-1.03%) |
Apr 04, 2024 | 25.34 | 25.40 | 24.11 | 24.34 | 4,116,474 | -0.99(-3.91%) |
Apr 03, 2024 | 25.88 | 25.88 | 24.98 | 25.33 | 4,129,458 | -0.64(-2.46%) |
Apr 02, 2024 | 27.24 | 27.24 | 25.92 | 25.97 | 4,170,578 | -1.55(-5.63%) |
Apr 01, 2024 | 28.57 | 29.04 | 27.47 | 27.52 | 3,171,788 | -0.98(-3.44%) |
Mar 28, 2024 | 28.40 | 28.18 | 28.17 | 28.50 | 3,687,855 | -0.01(-0.04%) |
Mar 27, 2024 | 27.27 | 28.84 | 27.23 | 28.51 | 4,919,028 | +1.64(+6.10%) |
Mar 26, 2024 | 26.24 | 27.19 | 26.18 | 26.87 | 4,247,783 | +1.00(+3.87%) |
Mar 25, 2024 | 25.72 | 26.73 | 25.51 | 25.87 | 7,916,942 | +1.48(+6.07%) |
Mar 22, 2024 | 24.75 | 25.32 | 23.93 | 24.39 | 6,174,947 | +0.73(+3.09%) |
Mar 21, 2024 | 23.62 | 23.82 | 23.39 | 23.66 | 3,055,595 | +0.04(+0.17%) |
Mar 20, 2024 | 23.26 | 23.73 | 23.07 | 23.62 | 2,961,064 | +0.24(+1.03%) |
Mar 19, 2024 | 22.65 | 23.60 | 22.56 | 23.38 | 2,644,920 | +0.46(+2.01%) |
Mar 18, 2024 | 22.50 | 23.13 | 22.23 | 22.92 | 3,008,126 | +0.44(+1.96%) |
Mar 15, 2024 | 22.71 | 22.86 | 22.28 | 22.48 | 4,391,374 | -0.43(-1.88%) |
Mar 14, 2024 | 23.03 | 23.40 | 22.75 | 22.91 | 3,083,217 | -0.27(-1.16%) |
Mar 13, 2024 | 24.07 | 24.19 | 23.10 | 23.18 | 4,059,368 | -1.16(-4.77%) |
Mar 12, 2024 | 24.16 | 24.59 | 23.88 | 24.34 | 2,932,093 | +0.19(+0.79%) |
Mar 11, 2024 | 24.50 | 24.94 | 24.00 | 24.15 | 3,728,314 | -0.05(-0.21%) |
Mar 08, 2024 | 24.40 | 24.76 | 23.50 | 24.20 | 5,583,859 | -0.14(-0.58%) |
Mar 07, 2024 | 23.52 | 24.85 | 23.50 | 24.34 | 9,385,691 | +0.10(+0.41%) |
Mar 06, 2024 | 30.36 | 30.44 | 23.11 | 24.24 | 34,298,400 | -10.07(-29.35%) |
Mar 05, 2024 | 33.42 | 34.71 | 33.29 | 34.31 | 5,198,068 | +0.41(+1.21%) |
Mar 04, 2024 | 34.50 | 34.65 | 32.77 | 33.90 | 4,348,833 | -0.70(-2.02%) |
Mar 01, 2024 | 34.48 | 34.69 | 33.96 | 34.60 | 3,481,166 | +0.17(+0.49%) |
Feb 29, 2024 | 34.36 | 34.89 | 33.91 | 34.43 | 2,961,164 | +0.33(+0.97%) |
Feb 28, 2024 | 34.21 | 34.78 | 33.72 | 34.10 | 2,936,696 | -0.66(-1.90%) |
Feb 27, 2024 | 34.02 | 34.99 | 33.50 | 34.76 | 2,745,414 | +0.71(+2.09%) |
Feb 26, 2024 | 34.67 | 34.97 | 33.95 | 34.05 | 3,100,677 | -1.10(-3.13%) |
Feb 23, 2024 | 34.14 | 35.60 | 34.10 | 35.15 | 4,922,878 | +1.05(+3.08%) |
Feb 22, 2024 | 33.31 | 34.35 | 33.31 | 34.10 | 3,274,794 | +0.77(+2.31%) |
Feb 21, 2024 | 32.45 | 33.37 | 32.12 | 33.33 | 3,316,878 | +0.80(+2.46%) |
Feb 20, 2024 | 30.67 | 32.57 | 30.43 | 32.53 | 3,408,677 | +1.66(+5.38%) |
Feb 16, 2024 | 30.70 | 31.39 | 30.26 | 30.87 | 2,037,083 | -0.34(-1.09%) |
Feb 15, 2024 | 30.34 | 31.65 | 30.04 | 31.21 | 2,782,748 | +1.19(+3.96%) |
Feb 14, 2024 | 30.73 | 30.87 | 29.64 | 30.02 | 2,999,170 | -0.11(-0.37%) |
Feb 13, 2024 | 29.47 | 30.65 | 29.00 | 30.13 | 3,701,582 | -0.89(-2.87%) |
Feb 12, 2024 | 29.61 | 31.09 | 29.48 | 31.02 | 2,950,473 | +1.66(+5.65%) |
Feb 09, 2024 | 29.10 | 29.63 | 28.92 | 29.36 | 1,370,309 | +0.21(+0.72%) |
Feb 08, 2024 | 28.66 | 29.39 | 28.64 | 29.15 | 1,557,641 | +0.65(+2.28%) |
Feb 07, 2024 | 28.97 | 28.97 | 28.23 | 28.50 | 1,390,346 | -0.41(-1.42%) |
Feb 06, 2024 | 28.16 | 29.02 | 27.79 | 28.91 | 2,015,385 | +0.67(+2.37%) |
Feb 05, 2024 | 29.01 | 29.06 | 27.75 | 28.24 | 2,818,845 | -1.27(-4.30%) |
Feb 02, 2024 | 29.27 | 30.00 | 28.90 | 29.51 | 2,465,789 | -0.39(-1.30%) |
Feb 01, 2024 | 28.45 | 29.92 | 28.40 | 29.90 | 2,610,993 | +1.74(+6.18%) |
Jan 31, 2024 | 29.25 | 29.25 | 28.03 | 28.16 | 3,635,682 | -1.31(-4.45%) |
Jan 30, 2024 | 28.88 | 29.51 | 28.85 | 29.47 | 1,760,448 | +0.30(+1.03%) |
Jan 29, 2024 | 28.69 | 29.21 | 28.45 | 29.17 | 1,433,057 | +0.35(+1.21%) |
Jan 26, 2024 | 29.04 | 29.12 | 28.69 | 28.82 | 1,673,610 | -0.08(-0.28%) |
Jan 25, 2024 | 28.89 | 29.37 | 28.58 | 28.90 | 1,566,215 | +0.47(+1.65%) |
Jan 24, 2024 | 28.96 | 28.96 | 28.12 | 28.43 | 2,139,854 | -0.21(-0.73%) |
Jan 23, 2024 | 28.81 | 28.98 | 28.11 | 28.64 | 3,412,315 | +0.39(+1.38%) |
Jan 22, 2024 | 26.60 | 28.33 | 26.46 | 28.25 | 4,337,372 | +1.86(+7.05%) |
Jan 19, 2024 | 26.95 | 26.95 | 25.92 | 26.39 | 3,283,279 | -0.55(-2.04%) |
Jan 18, 2024 | 27.76 | 27.86 | 26.32 | 26.94 | 3,468,025 | -0.59(-2.14%) |
Jan 17, 2024 | 26.76 | 27.68 | 26.58 | 27.53 | 2,453,397 | +0.49(+1.81%) |
Jan 16, 2024 | 27.77 | 27.91 | 26.88 | 27.04 | 3,930,668 | -1.53(-5.36%) |
Jan 12, 2024 | 29.54 | 29.59 | 28.48 | 28.57 | 2,120,182 | -0.73(-2.49%) |
Jan 11, 2024 | 29.85 | 29.88 | 29.05 | 29.30 | 1,976,269 | -0.86(-2.85%) |
Jan 10, 2024 | 30.01 | 30.55 | 29.71 | 30.16 | 1,822,030 | +0.09(+0.30%) |
Jan 09, 2024 | 29.64 | 30.23 | 29.41 | 30.07 | 1,697,372 | +0.06(+0.20%) |
Jan 08, 2024 | 29.24 | 30.09 | 28.77 | 30.01 | 2,361,277 | +0.89(+3.06%) |
Jan 05, 2024 | 28.47 | 29.99 | 28.41 | 29.12 | 3,666,527 | +0.69(+2.43%) |
Jan 04, 2024 | 28.89 | 28.89 | 28.18 | 28.43 | 6,776,255 | -0.67(-2.30%) |
Jan 03, 2024 | 30.18 | 30.21 | 29.08 | 29.10 | 2,574,345 | -1.77(-5.73%) |
Jan 02, 2024 | 30.85 | 31.73 | 30.50 | 30.87 | 2,797,713 | -0.28(-0.90%) |
Dec 29, 2023 | 31.16 | 31.55 | 30.82 | 31.15 | 2,322,270 | -0.10(-0.32%) |
Dec 28, 2023 | 31.34 | 31.64 | 31.02 | 31.25 | 1,852,516 | -0.11(-0.35%) |
Dec 27, 2023 | 31.24 | 31.44 | 30.89 | 31.36 | 3,431,359 | +0.40(+1.29%) |
Dec 26, 2023 | 31.25 | 31.28 | 30.78 | 30.96 | 1,812,859 | -0.07(-0.23%) |
Dec 22, 2023 | 29.45 | 31.55 | 29.07 | 31.03 | 5,243,226 | -1.27(-3.93%) |
Dec 21, 2023 | 32.26 | 32.84 | 32.12 | 32.30 | 3,168,514 | +0.60(+1.89%) |
Dec 20, 2023 | 31.23 | 32.41 | 31.10 | 31.70 | 4,282,705 | +0.28(+0.89%) |
Dec 19, 2023 | 29.76 | 31.53 | 29.76 | 31.42 | 3,779,411 | +1.89(+6.40%) |
Dec 18, 2023 | 30.61 | 30.95 | 29.18 | 29.53 | 3,687,750 | -0.95(-3.12%) |
Dec 15, 2023 | 31.27 | 31.38 | 30.10 | 30.48 | 5,533,232 | -0.90(-2.87%) |
Dec 14, 2023 | 30.61 | 31.45 | 30.12 | 31.38 | 7,194,402 | +2.85(+9.99%) |
Dec 13, 2023 | 27.74 | 28.72 | 27.14 | 28.53 | 3,686,670 | +1.12(+4.09%) |
Dec 12, 2023 | 27.77 | 27.91 | 27.37 | 27.41 | 2,465,615 | -0.58(-2.07%) |
Dec 11, 2023 | 28.20 | 28.51 | 27.75 | 27.99 | 2,839,824 | -0.20(-0.71%) |
Dec 08, 2023 | 28.40 | 28.44 | 27.88 | 28.19 | 2,247,409 | -0.16(-0.56%) |
Dec 07, 2023 | 28.25 | 28.52 | 28.05 | 28.35 | 2,609,830 | +0.09(+0.32%) |
Dec 06, 2023 | 28.72 | 29.01 | 28.04 | 28.26 | 4,124,803 | -0.23(-0.81%) |
Dec 05, 2023 | 29.46 | 29.52 | 28.43 | 28.49 | 3,495,812 | -1.38(-4.62%) |
Dec 04, 2023 | 29.50 | 30.33 | 29.07 | 29.87 | 4,107,854 | +0.16(+0.54%) |
Dec 01, 2023 | 27.03 | 29.72 | 27.03 | 29.71 | 6,122,856 | +2.78(+10.32%) |
Nov 30, 2023 | 28.00 | 28.03 | 26.69 | 26.93 | 7,594,176 | -0.74(-2.67%) |
Nov 29, 2023 | 27.41 | 28.96 | 27.05 | 27.67 | 20,727,160 | +3.83(+16.07%) |
Nov 28, 2023 | 22.94 | 23.95 | 22.54 | 23.84 | 5,621,027 | +0.73(+3.16%) |
Nov 27, 2023 | 22.28 | 23.34 | 22.22 | 23.11 | 6,736,496 | -0.21(-0.90%) |
Nov 24, 2023 | 22.98 | 23.34 | 22.51 | 23.32 | 2,076,961 | +0.83(+3.69%) |
Nov 22, 2023 | 22.52 | 22.67 | 22.12 | 22.49 | 3,470,279 | -0.38(-1.66%) |
Nov 21, 2023 | 22.88 | 23.24 | 22.50 | 22.87 | 3,727,996 | -0.40(-1.72%) |
Nov 20, 2023 | 21.91 | 23.45 | 21.91 | 23.27 | 5,309,362 | +1.10(+4.96%) |
Nov 17, 2023 | 21.41 | 22.31 | 21.24 | 22.17 | 4,170,640 | +1.34(+6.43%) |
Nov 16, 2023 | 21.78 | 21.80 | 20.61 | 20.83 | 4,803,408 | -1.17(-5.32%) |
Nov 15, 2023 | 21.17 | 22.18 | 21.17 | 22.00 | 4,054,962 | +1.21(+5.82%) |
Nov 14, 2023 | 20.32 | 21.25 | 20.08 | 20.79 | 4,218,782 | +0.92(+4.63%) |
Nov 13, 2023 | 20.22 | 20.57 | 19.84 | 19.87 | 2,700,480 | -0.58(-2.84%) |
Nov 10, 2023 | 20.41 | 20.64 | 19.44 | 20.45 | 4,214,499 | +0.10(+0.49%) |
Nov 09, 2023 | 21.04 | 21.18 | 20.25 | 20.35 | 2,709,390 | -0.58(-2.77%) |
Nov 08, 2023 | 21.49 | 21.94 | 20.82 | 20.93 | 3,398,620 | -0.68(-3.15%) |
Nov 07, 2023 | 21.94 | 22.19 | 21.55 | 21.61 | 2,494,072 | -0.56(-2.53%) |
Nov 06, 2023 | 22.59 | 22.81 | 21.73 | 22.17 | 3,900,498 | -0.73(-3.19%) |
Nov 03, 2023 | 22.49 | 23.29 | 22.47 | 22.90 | 4,849,067 | +0.79(+3.57%) |
Nov 02, 2023 | 21.81 | 22.39 | 21.71 | 22.11 | 3,505,506 | +0.91(+4.29%) |
Nov 01, 2023 | 20.94 | 21.24 | 20.15 | 21.20 | 3,352,774 | +0.21(+1.00%) |
Oct 31, 2023 | 20.46 | 21.25 | 20.40 | 20.99 | 2,731,915 | +0.44(+2.14%) |
Oct 30, 2023 | 19.78 | 20.84 | 19.72 | 20.55 | 3,756,226 | +0.95(+4.85%) |
Oct 27, 2023 | 20.51 | 20.88 | 19.55 | 19.60 | 2,951,139 | -0.78(-3.83%) |
Oct 26, 2023 | 20.51 | 20.77 | 20.04 | 20.38 | 3,410,672 | +0.19(+0.94%) |
Oct 25, 2023 | 20.32 | 20.62 | 20.08 | 20.19 | 2,466,938 | -0.12(-0.59%) |
Oct 24, 2023 | 20.00 | 21.09 | 19.84 | 20.31 | 4,289,488 | -0.20(-0.98%) |
Oct 23, 2023 | 21.47 | 21.59 | 20.45 | 20.51 | 3,947,461 | -1.15(-5.31%) |
Oct 20, 2023 | 21.89 | 22.09 | 21.38 | 21.66 | 3,490,514 | -0.18(-0.82%) |
Oct 19, 2023 | 20.60 | 22.33 | 20.60 | 21.84 | 5,509,200 | -0.10(-0.46%) |
Oct 18, 2023 | 21.77 | 22.08 | 21.49 | 21.94 | 2,198,842 | -0.03(-0.14%) |
Oct 17, 2023 | 21.60 | 22.71 | 21.50 | 21.97 | 4,225,750 | +0.17(+0.78%) |
Oct 16, 2023 | 21.07 | 21.92 | 21.02 | 21.80 | 3,390,126 | +0.94(+4.51%) |
Oct 13, 2023 | 20.88 | 21.20 | 20.62 | 20.86 | 3,402,354 | +0.01(+0.05%) |
Oct 12, 2023 | 20.66 | 21.09 | 20.45 | 20.85 | 3,024,620 | +0.27(+1.31%) |
Oct 11, 2023 | 20.32 | 20.86 | 20.32 | 20.58 | 3,045,538 | -0.07(-0.33%) |
Oct 10, 2023 | 20.32 | 20.93 | 20.25 | 20.65 | 3,846,322 | +0.33(+1.64%) |
Oct 09, 2023 | 19.18 | 20.35 | 19.15 | 20.32 | 4,877,586 | +0.90(+4.65%) |
Oct 06, 2023 | 18.59 | 19.50 | 18.49 | 19.41 | 5,431,507 | +0.75(+3.99%) |
Oct 05, 2023 | 17.77 | 18.71 | 17.73 | 18.67 | 4,105,728 | +0.49(+2.70%) |
Oct 04, 2023 | 17.76 | 18.29 | 17.72 | 18.18 | 3,057,505 | +0.45(+2.55%) |
Oct 03, 2023 | 17.69 | 17.90 | 17.32 | 17.73 | 4,275,230 | -0.25(-1.36%) |