Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.06 | 26.10 | 25.77 | 26.00 | 554,183 | -0.01(-0.04%) |
May 16, 2024 | 26.17 | 26.24 | 25.96 | 26.01 | 724,235 | -0.25(-0.95%) |
May 15, 2024 | 26.65 | 26.65 | 26.14 | 26.26 | 864,411 | -0.15(-0.57%) |
May 14, 2024 | 26.15 | 26.53 | 26.09 | 26.41 | 739,178 | +0.61(+2.36%) |
May 13, 2024 | 25.97 | 26.20 | 25.63 | 25.80 | 851,789 | +0.04(+0.16%) |
May 10, 2024 | 25.85 | 26.06 | 25.73 | 25.76 | 703,273 | -0.07(-0.27%) |
May 09, 2024 | 25.33 | 25.95 | 25.31 | 25.83 | 1,185,043 | +0.67(+2.68%) |
May 08, 2024 | 24.66 | 25.26 | 23.99 | 25.15 | 1,099,616 | +0.78(+3.22%) |
May 07, 2024 | 24.56 | 24.87 | 24.34 | 24.37 | 1,063,527 | -0.05(-0.20%) |
May 06, 2024 | 24.61 | 24.73 | 24.39 | 24.42 | 550,626 | +0.07(+0.29%) |
May 03, 2024 | 24.36 | 24.44 | 23.96 | 24.35 | 879,451 | +0.38(+1.57%) |
May 02, 2024 | 23.78 | 23.98 | 23.49 | 23.97 | 697,407 | +0.46(+1.94%) |
May 01, 2024 | 23.30 | 23.57 | 23.10 | 23.52 | 718,194 | +0.17(+0.72%) |
Apr 30, 2024 | 23.76 | 23.81 | 23.31 | 23.35 | 503,447 | -0.52(-2.16%) |
Apr 29, 2024 | 23.86 | 24.13 | 23.82 | 23.86 | 461,443 | +0.01(+0.04%) |
Apr 26, 2024 | 23.51 | 23.91 | 23.49 | 23.85 | 388,263 | +0.28(+1.18%) |
Apr 25, 2024 | 24.08 | 24.17 | 23.33 | 23.58 | 872,576 | -0.72(-2.98%) |
Apr 24, 2024 | 24.02 | 24.30 | 23.88 | 24.30 | 483,508 | +0.14(+0.57%) |
Apr 23, 2024 | 24.00 | 24.42 | 23.93 | 24.16 | 510,352 | +0.18(+0.74%) |
Apr 22, 2024 | 24.38 | 24.38 | 23.95 | 23.98 | 860,654 | -0.34(-1.39%) |
Apr 19, 2024 | 23.80 | 24.37 | 23.80 | 24.32 | 662,651 | +0.41(+1.70%) |
Apr 18, 2024 | 23.75 | 24.00 | 23.51 | 23.91 | 959,122 | +0.27(+1.13%) |
Apr 17, 2024 | 23.82 | 23.91 | 23.41 | 23.65 | 808,482 | +0.06(+0.25%) |
Apr 16, 2024 | 23.49 | 23.76 | 23.20 | 23.59 | 522,264 | -0.10(-0.42%) |
Apr 15, 2024 | 23.54 | 23.86 | 23.40 | 23.69 | 811,213 | +0.37(+1.57%) |
Apr 12, 2024 | 23.57 | 23.70 | 23.06 | 23.32 | 464,008 | -0.46(-1.92%) |
Apr 11, 2024 | 23.72 | 23.79 | 23.30 | 23.78 | 641,418 | +0.13(+0.55%) |
Apr 10, 2024 | 23.78 | 23.88 | 23.45 | 23.65 | 536,837 | -0.78(-3.21%) |
Apr 09, 2024 | 24.21 | 24.54 | 24.14 | 24.43 | 333,425 | +0.28(+1.15%) |
Apr 08, 2024 | 24.21 | 24.28 | 24.08 | 24.15 | 327,710 | +0.17(+0.70%) |
Apr 05, 2024 | 23.81 | 24.07 | 23.81 | 23.98 | 270,766 | +0.18(+0.75%) |
Apr 04, 2024 | 24.37 | 24.42 | 23.74 | 23.81 | 346,463 | -0.23(-0.95%) |
Apr 03, 2024 | 23.82 | 24.15 | 23.82 | 24.03 | 431,232 | +0.13(+0.54%) |
Apr 02, 2024 | 23.75 | 24.00 | 23.57 | 23.90 | 653,588 | -0.29(-1.19%) |
Apr 01, 2024 | 24.80 | 24.80 | 24.12 | 24.19 | 380,679 | -0.56(-2.25%) |
Mar 28, 2024 | 24.64 | 24.77 | 24.46 | 24.75 | 556,811 | +0.08(+0.32%) |
Mar 27, 2024 | 24.15 | 24.68 | 24.15 | 24.67 | 404,805 | +0.80(+3.37%) |
Mar 26, 2024 | 24.00 | 24.07 | 23.86 | 23.86 | 344,823 | -0.06(-0.25%) |
Mar 25, 2024 | 24.13 | 24.20 | 23.91 | 23.92 | 306,209 | -0.12(-0.49%) |
Mar 22, 2024 | 24.30 | 24.35 | 23.96 | 24.04 | 437,162 | -0.18(-0.74%) |
Mar 21, 2024 | 24.22 | 24.42 | 24.15 | 24.22 | 599,338 | +0.12(+0.49%) |
Mar 20, 2024 | 23.69 | 24.12 | 23.51 | 24.10 | 452,207 | +0.43(+1.80%) |
Mar 19, 2024 | 23.18 | 23.69 | 23.16 | 23.68 | 489,802 | +0.45(+1.92%) |
Mar 18, 2024 | 23.66 | 23.79 | 23.20 | 23.23 | 682,138 | -0.52(-2.17%) |
Mar 15, 2024 | 23.75 | 24.25 | 23.71 | 23.75 | 1,344,802 | -0.09(-0.37%) |
Mar 14, 2024 | 24.74 | 24.80 | 23.63 | 23.83 | 583,469 | -0.96(-3.88%) |
Mar 13, 2024 | 24.60 | 25.03 | 24.60 | 24.80 | 402,146 | +0.11(+0.44%) |
Mar 12, 2024 | 24.72 | 24.89 | 24.54 | 24.69 | 327,271 | -0.13(-0.52%) |
Mar 11, 2024 | 25.28 | 25.46 | 24.65 | 24.82 | 492,253 | -0.53(-2.08%) |
Mar 08, 2024 | 25.40 | 25.55 | 25.25 | 25.34 | 566,245 | +0.16(+0.63%) |
Mar 07, 2024 | 25.27 | 25.49 | 25.14 | 25.18 | 451,806 | +0.08(+0.32%) |
Mar 06, 2024 | 24.89 | 25.15 | 24.89 | 25.11 | 401,238 | +0.45(+1.81%) |
Mar 05, 2024 | 24.70 | 25.08 | 24.59 | 24.66 | 407,159 | -0.14(-0.56%) |
Mar 04, 2024 | 24.98 | 25.14 | 24.78 | 24.80 | 690,808 | -0.19(-0.75%) |
Mar 01, 2024 | 25.12 | 25.19 | 24.85 | 24.99 | 704,217 | -0.06(-0.24%) |
Feb 29, 2024 | 24.90 | 25.23 | 24.82 | 25.05 | 933,455 | +0.41(+1.65%) |
Feb 28, 2024 | 24.37 | 24.78 | 24.32 | 24.64 | 366,227 | +0.08(+0.32%) |
Feb 27, 2024 | 24.54 | 24.69 | 24.39 | 24.56 | 440,075 | +0.24(+0.98%) |
Feb 26, 2024 | 23.98 | 24.32 | 23.83 | 24.32 | 673,569 | +0.19(+0.78%) |
Feb 23, 2024 | 24.01 | 24.39 | 23.86 | 24.13 | 515,695 | +0.21(+0.87%) |
Feb 22, 2024 | 23.51 | 23.94 | 23.39 | 23.92 | 783,699 | +0.45(+1.90%) |
Feb 21, 2024 | 23.89 | 24.05 | 23.42 | 23.48 | 1,460,080 | -0.42(-1.74%) |
Feb 20, 2024 | 23.99 | 24.26 | 23.88 | 23.89 | 496,476 | -0.45(-1.83%) |
Feb 16, 2024 | 24.54 | 24.71 | 24.32 | 24.34 | 561,836 | -0.37(-1.49%) |
Feb 15, 2024 | 24.34 | 24.81 | 24.31 | 24.71 | 1,623,839 | +0.49(+2.01%) |
Feb 14, 2024 | 24.19 | 24.52 | 24.02 | 24.22 | 870,707 | +0.28(+1.16%) |
Feb 13, 2024 | 23.94 | 24.09 | 23.63 | 23.94 | 1,043,806 | -0.75(-3.05%) |
Feb 12, 2024 | 24.32 | 24.94 | 24.30 | 24.70 | 1,048,203 | +0.51(+2.09%) |
Feb 09, 2024 | 23.38 | 24.28 | 23.33 | 24.19 | 924,602 | +0.78(+3.32%) |
Feb 08, 2024 | 23.87 | 24.03 | 23.37 | 23.41 | 887,541 | -0.69(-2.86%) |
Feb 07, 2024 | 24.51 | 25.21 | 23.38 | 24.10 | 1,457,234 | -0.60(-2.43%) |
Feb 06, 2024 | 24.18 | 24.82 | 24.10 | 24.70 | 1,123,549 | +0.50(+2.07%) |
Feb 05, 2024 | 24.18 | 24.50 | 24.02 | 24.20 | 670,649 | -0.44(-1.80%) |
Feb 02, 2024 | 24.36 | 24.78 | 24.28 | 24.64 | 500,433 | -0.07(-0.28%) |
Feb 01, 2024 | 24.29 | 24.82 | 24.21 | 24.71 | 569,979 | +0.58(+2.41%) |
Jan 31, 2024 | 24.99 | 24.99 | 24.11 | 24.13 | 642,617 | -0.78(-3.12%) |
Jan 30, 2024 | 24.75 | 25.03 | 24.75 | 24.91 | 286,375 | -0.04(-0.16%) |
Jan 29, 2024 | 24.64 | 25.01 | 24.49 | 24.95 | 389,619 | +0.26(+1.04%) |
Jan 26, 2024 | 24.75 | 24.93 | 24.59 | 24.69 | 469,128 | +0.13(+0.52%) |
Jan 25, 2024 | 24.18 | 24.58 | 24.10 | 24.57 | 862,455 | +0.76(+3.18%) |
Jan 24, 2024 | 24.38 | 24.38 | 23.58 | 23.81 | 462,650 | -0.28(-1.14%) |
Jan 23, 2024 | 24.70 | 24.71 | 24.06 | 24.08 | 513,262 | -0.29(-1.17%) |
Jan 22, 2024 | 24.47 | 24.60 | 24.26 | 24.37 | 573,171 | +0.20(+0.81%) |
Jan 19, 2024 | 23.99 | 24.39 | 23.59 | 24.17 | 483,752 | +0.21(+0.86%) |
Jan 18, 2024 | 23.89 | 24.04 | 23.71 | 23.97 | 365,509 | +0.23(+0.95%) |
Jan 17, 2024 | 23.42 | 23.76 | 23.39 | 23.74 | 955,542 | -0.13(-0.54%) |
Jan 16, 2024 | 23.76 | 23.92 | 23.62 | 23.87 | 859,526 | -0.10(-0.41%) |
Jan 12, 2024 | 24.44 | 24.44 | 23.85 | 23.97 | 337,285 | -0.09(-0.37%) |
Jan 11, 2024 | 24.01 | 24.08 | 23.59 | 24.05 | 498,492 | +0.00(+0.00%) |
Jan 10, 2024 | 23.98 | 24.17 | 23.90 | 24.05 | 558,501 | -0.01(-0.04%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.72 | 24.06 | 1,076,316 | -0.52(-2.12%) |
Jan 08, 2024 | 24.13 | 24.60 | 24.13 | 24.59 | 391,999 | +0.18(+0.73%) |
Jan 05, 2024 | 24.31 | 24.77 | 24.12 | 24.41 | 518,389 | +0.05(+0.20%) |
Jan 04, 2024 | 24.42 | 24.52 | 24.19 | 24.36 | 642,854 | +0.08(+0.32%) |
Jan 03, 2024 | 24.73 | 24.80 | 24.24 | 24.28 | 618,164 | -0.85(-3.37%) |
Jan 02, 2024 | 25.12 | 25.42 | 24.98 | 25.13 | 574,439 | -0.26(-1.01%) |
Dec 29, 2023 | 25.28 | 25.47 | 25.15 | 25.38 | 659,661 | -0.03(-0.12%) |
Dec 28, 2023 | 25.59 | 25.71 | 25.37 | 25.41 | 275,788 | -0.28(-1.07%) |
Dec 27, 2023 | 25.81 | 25.93 | 25.60 | 25.69 | 457,031 | -0.11(-0.42%) |
Dec 26, 2023 | 25.72 | 25.98 | 25.60 | 25.80 | 317,899 | +0.18(+0.69%) |
Dec 22, 2023 | 25.59 | 25.89 | 25.45 | 25.62 | 608,019 | +0.13(+0.50%) |
Dec 21, 2023 | 25.51 | 25.51 | 25.19 | 25.49 | 546,847 | +0.32(+1.29%) |
Dec 20, 2023 | 25.29 | 25.84 | 25.14 | 25.17 | 855,034 | -0.23(-0.89%) |
Dec 19, 2023 | 25.27 | 25.75 | 25.25 | 25.39 | 556,614 | +0.32(+1.30%) |
Dec 18, 2023 | 25.54 | 25.54 | 24.95 | 25.07 | 824,488 | -0.36(-1.43%) |
Dec 15, 2023 | 26.43 | 26.43 | 25.42 | 25.43 | 1,857,766 | -1.01(-3.83%) |
Dec 14, 2023 | 25.23 | 26.61 | 25.23 | 26.45 | 1,840,404 | +1.68(+6.80%) |
Dec 13, 2023 | 24.39 | 24.83 | 23.77 | 24.76 | 1,197,044 | +0.37(+1.53%) |
Dec 12, 2023 | 24.31 | 24.45 | 24.08 | 24.39 | 921,926 | +0.03(+0.12%) |
Dec 11, 2023 | 24.17 | 24.41 | 24.06 | 24.36 | 548,928 | +0.19(+0.77%) |
Dec 08, 2023 | 23.89 | 24.20 | 23.81 | 24.17 | 583,816 | +0.23(+0.95%) |
Dec 07, 2023 | 24.06 | 24.15 | 23.82 | 23.95 | 805,777 | -0.12(-0.49%) |
Dec 06, 2023 | 23.86 | 24.67 | 23.81 | 24.06 | 1,311,926 | +0.44(+1.88%) |
Dec 05, 2023 | 24.12 | 24.12 | 23.53 | 23.62 | 520,261 | -0.63(-2.60%) |
Dec 04, 2023 | 23.60 | 24.25 | 23.60 | 24.25 | 1,065,110 | +0.48(+2.03%) |
Dec 01, 2023 | 22.94 | 23.78 | 22.81 | 23.77 | 711,156 | +0.83(+3.60%) |
Nov 30, 2023 | 23.13 | 23.22 | 22.77 | 22.94 | 644,826 | -0.05(-0.21%) |
Nov 29, 2023 | 23.08 | 23.39 | 22.88 | 22.99 | 652,351 | +0.17(+0.73%) |
Nov 28, 2023 | 22.67 | 22.88 | 22.44 | 22.82 | 772,301 | +0.16(+0.69%) |
Nov 27, 2023 | 22.67 | 22.73 | 22.39 | 22.67 | 638,927 | -0.14(-0.60%) |
Nov 24, 2023 | 22.68 | 22.93 | 22.61 | 22.80 | 253,585 | +0.12(+0.52%) |
Nov 22, 2023 | 22.85 | 22.86 | 22.49 | 22.69 | 1,049,301 | -0.05(-0.22%) |
Nov 21, 2023 | 23.07 | 23.23 | 22.71 | 22.74 | 559,224 | -0.45(-1.95%) |
Nov 20, 2023 | 23.58 | 23.58 | 23.11 | 23.19 | 677,738 | -0.47(-2.00%) |
Nov 17, 2023 | 23.58 | 23.69 | 23.35 | 23.66 | 536,473 | +0.34(+1.48%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.13 | 23.32 | 580,600 | -0.60(-2.51%) |
Nov 15, 2023 | 23.85 | 24.39 | 23.77 | 23.92 | 706,236 | +0.15(+0.62%) |
Nov 14, 2023 | 22.88 | 23.82 | 22.88 | 23.77 | 1,135,701 | +1.55(+6.95%) |
Nov 13, 2023 | 22.28 | 22.47 | 22.22 | 22.22 | 487,712 | -0.24(-1.05%) |
Nov 10, 2023 | 22.30 | 22.50 | 22.17 | 22.46 | 516,108 | +0.26(+1.15%) |
Nov 09, 2023 | 22.30 | 22.54 | 22.08 | 22.20 | 599,094 | +0.14(+0.62%) |
Nov 08, 2023 | 22.44 | 22.53 | 22.03 | 22.07 | 690,656 | -0.35(-1.58%) |
Nov 07, 2023 | 22.54 | 22.62 | 22.28 | 22.42 | 660,518 | -0.24(-1.04%) |
Nov 06, 2023 | 23.41 | 23.61 | 22.51 | 22.66 | 958,202 | -0.78(-3.32%) |
Nov 03, 2023 | 23.28 | 23.65 | 23.23 | 23.43 | 709,668 | +0.64(+2.83%) |
Nov 02, 2023 | 22.37 | 22.84 | 22.19 | 22.79 | 961,879 | +0.52(+2.32%) |