Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.78 | 20.16 | 19.72 | 19.74 | 1,392,323 | +0.09(+0.46%) |
May 30, 2024 | 19.54 | 19.76 | 19.26 | 19.65 | 1,625,134 | +0.75(+3.97%) |
May 29, 2024 | 18.79 | 19.17 | 18.70 | 18.90 | 1,234,241 | -0.14(-0.73%) |
May 28, 2024 | 19.54 | 19.72 | 18.94 | 19.04 | 1,401,800 | -0.43(-2.19%) |
May 24, 2024 | 19.45 | 19.70 | 19.35 | 19.46 | 1,024,596 | +0.05(+0.25%) |
May 23, 2024 | 20.09 | 20.28 | 19.28 | 19.41 | 1,045,537 | -0.72(-3.59%) |
May 22, 2024 | 20.36 | 20.42 | 20.05 | 20.14 | 865,769 | -0.41(-1.97%) |
May 21, 2024 | 20.06 | 20.76 | 20.06 | 20.54 | 1,016,032 | +0.44(+2.17%) |
May 20, 2024 | 20.13 | 20.36 | 19.99 | 20.11 | 603,661 | +0.08(+0.39%) |
May 17, 2024 | 20.48 | 20.48 | 20.01 | 20.03 | 581,413 | -0.46(-2.22%) |
May 16, 2024 | 20.40 | 20.60 | 20.27 | 20.48 | 811,648 | +0.15(+0.73%) |
May 15, 2024 | 20.65 | 20.68 | 19.88 | 20.33 | 1,078,901 | -0.05(-0.24%) |
May 14, 2024 | 20.56 | 21.99 | 20.26 | 20.38 | 1,445,392 | +0.57(+2.90%) |
May 13, 2024 | 20.12 | 20.15 | 19.76 | 19.81 | 1,230,417 | -0.09(-0.45%) |
May 10, 2024 | 19.95 | 19.95 | 19.61 | 19.90 | 811,141 | +0.01(+0.05%) |
May 09, 2024 | 19.95 | 20.04 | 19.66 | 19.89 | 1,020,297 | +0.00(+0.00%) |
May 08, 2024 | 19.85 | 19.99 | 19.65 | 19.89 | 966,748 | -0.12(-0.59%) |
May 07, 2024 | 19.59 | 20.15 | 19.56 | 20.01 | 1,098,609 | +0.40(+2.02%) |
May 06, 2024 | 20.07 | 20.09 | 19.55 | 19.61 | 1,146,929 | -0.23(-1.15%) |
May 03, 2024 | 20.06 | 20.17 | 19.79 | 19.84 | 822,315 | +0.13(+0.65%) |
May 02, 2024 | 20.04 | 20.08 | 19.58 | 19.71 | 623,055 | +0.02(+0.10%) |
May 01, 2024 | 19.52 | 19.99 | 19.28 | 19.69 | 1,464,418 | +0.16(+0.81%) |
Apr 30, 2024 | 19.99 | 19.99 | 19.38 | 19.53 | 1,483,439 | -0.65(-3.24%) |
Apr 29, 2024 | 20.32 | 20.43 | 20.06 | 20.19 | 791,735 | +0.10(+0.49%) |
Apr 26, 2024 | 20.06 | 20.21 | 19.81 | 20.09 | 996,144 | +0.04(+0.20%) |
Apr 25, 2024 | 20.19 | 20.23 | 19.92 | 20.05 | 638,689 | -0.28(-1.36%) |
Apr 24, 2024 | 20.34 | 20.44 | 20.04 | 20.32 | 804,389 | +0.03(+0.15%) |
Apr 23, 2024 | 20.12 | 20.41 | 20.03 | 20.30 | 1,298,010 | +0.08(+0.39%) |
Apr 22, 2024 | 20.11 | 20.27 | 19.90 | 20.22 | 634,929 | +0.23(+1.14%) |
Apr 19, 2024 | 19.67 | 20.01 | 19.67 | 19.99 | 1,326,288 | +0.20(+1.00%) |
Apr 18, 2024 | 19.80 | 19.86 | 19.56 | 19.79 | 1,068,998 | +0.02(+0.10%) |
Apr 17, 2024 | 20.17 | 20.29 | 19.71 | 19.77 | 1,819,855 | -0.25(-1.24%) |
Apr 16, 2024 | 19.49 | 20.31 | 19.34 | 20.02 | 1,244,924 | +0.41(+2.07%) |
Apr 15, 2024 | 19.79 | 20.03 | 19.49 | 19.61 | 1,029,050 | -0.16(-0.80%) |
Apr 12, 2024 | 20.34 | 20.45 | 19.75 | 19.77 | 1,184,132 | -0.81(-3.94%) |
Apr 11, 2024 | 20.58 | 20.77 | 20.37 | 20.58 | 1,702,132 | +0.02(+0.10%) |
Apr 10, 2024 | 20.84 | 20.92 | 20.37 | 20.56 | 1,282,740 | -0.75(-3.53%) |
Apr 09, 2024 | 21.32 | 21.51 | 21.03 | 21.31 | 2,093,681 | +0.16(+0.75%) |
Apr 08, 2024 | 21.22 | 21.34 | 21.10 | 21.16 | 937,110 | +0.13(+0.61%) |
Apr 05, 2024 | 21.19 | 21.38 | 20.99 | 21.03 | 1,414,528 | +0.04(+0.19%) |
Apr 04, 2024 | 21.96 | 21.98 | 20.97 | 20.99 | 1,481,307 | -0.81(-3.72%) |
Apr 03, 2024 | 21.26 | 21.95 | 21.26 | 21.80 | 1,100,633 | +0.38(+1.76%) |
Apr 02, 2024 | 21.60 | 21.84 | 21.29 | 21.42 | 1,499,338 | -0.35(-1.59%) |
Apr 01, 2024 | 22.26 | 22.40 | 21.71 | 21.77 | 807,464 | -0.58(-2.61%) |
Mar 28, 2024 | 21.80 | 22.63 | 21.78 | 22.35 | 1,229,641 | +0.43(+1.94%) |
Mar 27, 2024 | 21.30 | 21.94 | 21.30 | 21.93 | 1,052,298 | +0.80(+3.79%) |
Mar 26, 2024 | 21.60 | 21.60 | 21.09 | 21.13 | 653,462 | -0.19(-0.88%) |
Mar 25, 2024 | 21.18 | 21.51 | 21.04 | 21.31 | 850,073 | +0.20(+0.94%) |
Mar 22, 2024 | 21.60 | 21.69 | 20.96 | 21.12 | 942,367 | -0.64(-2.93%) |
Mar 21, 2024 | 21.74 | 22.15 | 21.44 | 21.75 | 1,681,595 | +0.17(+0.77%) |
Mar 20, 2024 | 20.20 | 21.65 | 20.14 | 21.59 | 2,816,983 | +1.25(+6.17%) |
Mar 19, 2024 | 19.91 | 20.43 | 19.81 | 20.33 | 1,848,930 | +0.43(+2.17%) |
Mar 18, 2024 | 20.20 | 20.25 | 19.57 | 19.90 | 3,481,872 | -0.24(-1.17%) |
Mar 15, 2024 | 20.21 | 20.59 | 20.04 | 20.14 | 3,238,149 | -0.21(-1.01%) |
Mar 14, 2024 | 21.00 | 21.12 | 20.05 | 20.34 | 4,672,028 | -0.97(-4.55%) |
Mar 13, 2024 | 22.55 | 23.14 | 21.24 | 21.31 | 3,843,979 | -1.80(-7.80%) |
Mar 12, 2024 | 24.30 | 24.30 | 22.93 | 23.12 | 2,071,217 | -1.54(-6.24%) |
Mar 11, 2024 | 24.49 | 24.79 | 24.47 | 24.66 | 1,200,390 | +0.07(+0.28%) |
Mar 08, 2024 | 24.87 | 25.13 | 24.28 | 24.59 | 1,310,563 | -0.08(-0.32%) |
Mar 07, 2024 | 24.37 | 25.01 | 24.37 | 24.67 | 1,186,706 | +0.42(+1.74%) |
Mar 06, 2024 | 24.53 | 24.53 | 23.88 | 24.24 | 1,204,284 | +0.05(+0.20%) |
Mar 05, 2024 | 23.77 | 24.96 | 23.37 | 24.19 | 2,857,715 | +0.29(+1.23%) |
Mar 04, 2024 | 25.65 | 25.92 | 23.78 | 23.90 | 2,271,128 | -2.22(-8.48%) |
Mar 01, 2024 | 25.95 | 26.54 | 25.83 | 26.12 | 2,087,420 | -0.52(-1.95%) |
Feb 29, 2024 | 25.40 | 26.73 | 25.33 | 26.64 | 2,972,745 | +1.43(+5.68%) |
Feb 28, 2024 | 24.93 | 25.49 | 24.92 | 25.20 | 833,156 | +0.05(+0.19%) |
Feb 27, 2024 | 25.33 | 25.47 | 24.97 | 25.16 | 863,773 | +0.09(+0.35%) |
Feb 26, 2024 | 25.41 | 25.70 | 24.97 | 25.07 | 615,871 | -0.50(-1.96%) |
Feb 23, 2024 | 25.15 | 25.74 | 25.14 | 25.57 | 444,165 | +0.30(+1.20%) |
Feb 22, 2024 | 25.56 | 25.61 | 25.21 | 25.26 | 499,519 | -0.10(-0.39%) |
Feb 21, 2024 | 25.34 | 25.64 | 25.29 | 25.36 | 524,467 | -0.21(-0.81%) |
Feb 20, 2024 | 25.32 | 25.58 | 25.12 | 25.57 | 804,481 | +0.03(+0.12%) |
Feb 16, 2024 | 25.67 | 25.84 | 25.22 | 25.54 | 673,075 | -0.39(-1.51%) |
Feb 15, 2024 | 25.99 | 26.25 | 25.56 | 25.93 | 635,213 | -0.04(-0.15%) |
Feb 14, 2024 | 25.69 | 26.01 | 25.36 | 25.97 | 843,287 | +0.53(+2.08%) |
Feb 13, 2024 | 25.48 | 25.72 | 25.12 | 25.44 | 775,780 | -1.03(-3.89%) |
Feb 12, 2024 | 26.09 | 26.68 | 26.09 | 26.47 | 794,004 | +0.27(+1.05%) |
Feb 09, 2024 | 25.63 | 26.21 | 25.24 | 26.19 | 829,342 | +0.82(+3.25%) |
Feb 08, 2024 | 25.47 | 25.73 | 25.36 | 25.37 | 530,920 | -0.07(-0.27%) |
Feb 07, 2024 | 25.55 | 25.61 | 25.30 | 25.44 | 560,995 | +0.09(+0.35%) |
Feb 06, 2024 | 25.12 | 25.73 | 25.09 | 25.35 | 526,778 | +0.23(+0.90%) |
Feb 05, 2024 | 25.30 | 25.33 | 24.87 | 25.13 | 515,031 | -0.45(-1.76%) |
Feb 02, 2024 | 25.64 | 25.86 | 25.27 | 25.58 | 722,140 | -0.33(-1.29%) |
Feb 01, 2024 | 25.64 | 26.06 | 25.53 | 25.91 | 641,793 | +0.46(+1.81%) |
Jan 31, 2024 | 25.94 | 26.20 | 25.38 | 25.45 | 652,452 | -0.52(-2.00%) |
Jan 30, 2024 | 26.10 | 26.25 | 25.81 | 25.97 | 745,414 | -0.37(-1.41%) |
Jan 29, 2024 | 26.15 | 26.46 | 25.93 | 26.34 | 645,932 | +0.22(+0.83%) |
Jan 26, 2024 | 26.33 | 26.34 | 25.91 | 26.13 | 618,558 | +0.13(+0.49%) |
Jan 25, 2024 | 26.03 | 26.39 | 25.68 | 26.00 | 523,884 | +0.33(+1.30%) |
Jan 24, 2024 | 26.48 | 26.64 | 25.67 | 25.67 | 590,320 | -0.48(-1.84%) |
Jan 23, 2024 | 26.06 | 26.24 | 25.82 | 26.15 | 709,021 | +0.45(+1.76%) |
Jan 22, 2024 | 25.97 | 26.03 | 25.51 | 25.69 | 577,879 | +0.21(+0.81%) |
Jan 19, 2024 | 25.87 | 25.90 | 25.09 | 25.49 | 833,354 | -0.27(-1.07%) |
Jan 18, 2024 | 25.48 | 25.77 | 25.30 | 25.76 | 649,109 | +0.59(+2.34%) |
Jan 17, 2024 | 24.95 | 25.27 | 24.77 | 25.18 | 665,794 | -0.10(-0.39%) |
Jan 16, 2024 | 24.94 | 25.36 | 24.74 | 25.27 | 838,809 | +0.03(+0.12%) |
Jan 12, 2024 | 25.65 | 25.79 | 25.12 | 25.24 | 687,440 | -0.15(-0.58%) |
Jan 11, 2024 | 25.20 | 25.50 | 24.84 | 25.39 | 910,425 | +0.10(+0.39%) |
Jan 10, 2024 | 25.04 | 25.30 | 24.88 | 25.29 | 624,186 | +0.19(+0.74%) |
Jan 09, 2024 | 25.14 | 25.80 | 24.63 | 25.11 | 1,471,428 | -0.46(-1.80%) |
Jan 08, 2024 | 25.09 | 25.59 | 24.94 | 25.57 | 936,560 | +0.41(+1.64%) |
Jan 05, 2024 | 24.69 | 25.45 | 24.55 | 25.16 | 990,127 | +0.40(+1.62%) |
Jan 04, 2024 | 25.05 | 25.12 | 24.15 | 24.75 | 2,503,197 | -0.83(-3.26%) |
Jan 03, 2024 | 26.43 | 26.46 | 25.56 | 25.59 | 1,549,440 | -1.27(-4.74%) |
Jan 02, 2024 | 26.69 | 27.15 | 26.41 | 26.86 | 1,016,707 | -0.01(-0.04%) |
Dec 29, 2023 | 26.95 | 27.14 | 26.70 | 26.87 | 686,706 | -0.19(-0.69%) |
Dec 28, 2023 | 26.94 | 27.27 | 26.94 | 27.06 | 459,205 | -0.10(-0.36%) |
Dec 27, 2023 | 27.14 | 27.34 | 26.74 | 27.16 | 701,332 | +0.00(+0.00%) |
Dec 26, 2023 | 27.17 | 27.29 | 26.90 | 27.16 | 476,730 | +0.14(+0.51%) |
Dec 22, 2023 | 27.00 | 27.30 | 26.88 | 27.02 | 429,536 | +0.04(+0.15%) |
Dec 21, 2023 | 26.97 | 27.21 | 26.63 | 26.98 | 692,590 | +0.36(+1.36%) |
Dec 20, 2023 | 27.39 | 27.68 | 26.56 | 26.62 | 1,114,003 | -0.92(-3.35%) |
Dec 19, 2023 | 27.00 | 27.60 | 26.93 | 27.54 | 871,911 | +0.81(+3.04%) |
Dec 18, 2023 | 26.99 | 27.19 | 26.54 | 26.72 | 670,852 | -0.16(-0.58%) |
Dec 15, 2023 | 27.58 | 27.61 | 26.71 | 26.88 | 1,191,176 | -0.61(-2.21%) |
Dec 14, 2023 | 27.20 | 28.25 | 27.17 | 27.49 | 1,391,204 | +0.71(+2.64%) |
Dec 13, 2023 | 26.35 | 26.80 | 25.83 | 26.78 | 924,980 | +0.50(+1.90%) |
Dec 12, 2023 | 26.70 | 26.90 | 26.09 | 26.28 | 914,261 | -0.52(-1.94%) |
Dec 11, 2023 | 26.55 | 27.11 | 26.52 | 26.80 | 874,491 | +0.33(+1.26%) |
Dec 08, 2023 | 25.98 | 26.70 | 25.98 | 26.47 | 1,059,312 | +0.40(+1.54%) |
Dec 07, 2023 | 25.79 | 26.21 | 25.62 | 26.07 | 622,253 | +0.29(+1.14%) |
Dec 06, 2023 | 26.32 | 26.73 | 25.71 | 25.77 | 755,556 | -0.18(-0.68%) |
Dec 05, 2023 | 26.56 | 26.65 | 25.65 | 25.95 | 1,115,117 | -0.73(-2.72%) |
Dec 04, 2023 | 26.92 | 27.27 | 26.35 | 26.68 | 1,535,210 | -0.38(-1.41%) |
Dec 01, 2023 | 26.05 | 27.07 | 25.92 | 27.06 | 1,192,427 | +0.85(+3.25%) |
Nov 30, 2023 | 25.99 | 26.35 | 25.65 | 26.20 | 1,280,673 | +0.35(+1.37%) |
Nov 29, 2023 | 26.22 | 26.35 | 25.75 | 25.85 | 890,378 | -0.14(-0.53%) |
Nov 28, 2023 | 25.60 | 26.10 | 25.52 | 25.99 | 1,405,036 | +0.39(+1.53%) |
Nov 27, 2023 | 26.27 | 26.35 | 25.50 | 25.60 | 1,169,905 | -0.84(-3.17%) |
Nov 24, 2023 | 26.38 | 26.62 | 26.26 | 26.43 | 315,987 | +0.06(+0.22%) |
Nov 22, 2023 | 25.99 | 26.46 | 25.81 | 26.38 | 887,716 | +0.51(+1.96%) |
Nov 21, 2023 | 25.86 | 26.04 | 25.51 | 25.87 | 1,319,317 | -0.30(-1.15%) |
Nov 20, 2023 | 26.34 | 26.41 | 25.94 | 26.17 | 1,403,834 | +0.07(+0.26%) |
Nov 17, 2023 | 26.14 | 26.37 | 25.95 | 26.10 | 1,507,773 | +0.08(+0.30%) |
Nov 16, 2023 | 26.04 | 26.24 | 25.74 | 26.02 | 1,394,056 | -0.15(-0.56%) |
Nov 15, 2023 | 26.44 | 26.70 | 25.85 | 26.17 | 1,763,508 | -0.28(-1.07%) |
Nov 14, 2023 | 26.61 | 26.74 | 26.24 | 26.45 | 1,492,962 | +0.68(+2.64%) |
Nov 13, 2023 | 26.13 | 26.45 | 25.64 | 25.77 | 1,710,747 | -0.49(-1.85%) |
Nov 10, 2023 | 25.93 | 26.43 | 25.73 | 26.26 | 1,658,361 | +0.45(+1.73%) |
Nov 09, 2023 | 28.17 | 28.17 | 25.46 | 25.81 | 4,646,833 | -2.26(-8.04%) |
Nov 08, 2023 | 28.21 | 28.38 | 27.74 | 28.07 | 2,099,370 | +0.00(+0.00%) |
Nov 07, 2023 | 27.51 | 28.09 | 27.43 | 28.07 | 1,263,615 | +0.53(+1.91%) |
Nov 06, 2023 | 27.44 | 27.59 | 27.10 | 27.54 | 1,051,620 | +0.11(+0.39%) |
Nov 03, 2023 | 26.84 | 27.49 | 26.73 | 27.44 | 1,889,305 | +0.97(+3.68%) |
Nov 02, 2023 | 25.52 | 26.71 | 25.37 | 26.46 | 2,496,618 | +1.43(+5.71%) |
Nov 01, 2023 | 25.03 | 26.28 | 24.90 | 25.03 | 2,928,822 | +0.30(+1.22%) |
Oct 31, 2023 | 26.13 | 26.53 | 24.37 | 24.73 | 4,313,333 | -0.97(-3.79%) |
Oct 30, 2023 | 26.62 | 26.69 | 25.43 | 25.70 | 2,142,451 | -0.54(-2.04%) |
Oct 27, 2023 | 25.14 | 26.39 | 24.50 | 26.24 | 3,347,271 | +1.18(+4.70%) |
Oct 26, 2023 | 27.32 | 27.38 | 25.00 | 25.06 | 3,867,843 | -2.35(-8.59%) |
Oct 25, 2023 | 29.03 | 29.14 | 27.41 | 27.42 | 2,758,279 | -2.20(-7.42%) |
Oct 24, 2023 | 29.35 | 29.67 | 29.01 | 29.61 | 928,341 | +0.60(+2.08%) |
Oct 23, 2023 | 28.70 | 29.50 | 28.48 | 29.01 | 1,306,586 | +0.11(+0.37%) |
Oct 20, 2023 | 29.15 | 29.15 | 28.71 | 28.90 | 1,939,617 | -0.29(-1.00%) |
Oct 19, 2023 | 29.05 | 29.72 | 28.61 | 29.20 | 1,507,321 | +0.04(+0.13%) |
Oct 18, 2023 | 29.23 | 29.30 | 28.79 | 29.16 | 1,143,551 | -0.37(-1.25%) |
Oct 17, 2023 | 29.67 | 30.26 | 29.34 | 29.53 | 1,138,526 | -0.51(-1.68%) |
Oct 16, 2023 | 30.15 | 30.20 | 29.77 | 30.03 | 983,364 | +0.28(+0.95%) |
Oct 13, 2023 | 29.96 | 30.22 | 29.51 | 29.75 | 998,192 | -0.21(-0.71%) |
Oct 12, 2023 | 30.61 | 30.69 | 29.62 | 29.96 | 873,993 | -0.45(-1.47%) |
Oct 11, 2023 | 30.69 | 30.89 | 30.18 | 30.41 | 649,296 | -0.18(-0.60%) |
Oct 10, 2023 | 29.95 | 30.99 | 29.76 | 30.60 | 1,318,709 | +0.99(+3.35%) |
Oct 09, 2023 | 29.80 | 29.97 | 28.89 | 29.61 | 992,992 | -0.36(-1.20%) |
Oct 06, 2023 | 28.99 | 30.33 | 28.94 | 29.96 | 1,029,856 | +0.74(+2.53%) |
Oct 05, 2023 | 29.16 | 29.47 | 28.89 | 29.23 | 868,125 | -0.08(-0.27%) |
Oct 04, 2023 | 29.24 | 29.37 | 28.93 | 29.30 | 1,104,879 | +0.06(+0.20%) |
Oct 03, 2023 | 29.01 | 29.26 | 28.70 | 29.25 | 1,413,429 | -0.13(-0.43%) |