Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 747,561 | -0.02(-0.08%) |
May 16, 2024 | 24.73 | 24.84 | 23.78 | 23.80 | 1,214,717 | -1.16(-4.65%) |
May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 886,496 | +0.47(+1.92%) |
May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 1,191,666 | +0.44(+1.83%) |
May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 940,779 | -0.17(-0.70%) |
May 10, 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 1,955,920 | +1.94(+8.71%) |
May 09, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 1,459,503 | +0.13(+0.59%) |
May 08, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 628,402 | -0.46(-2.03%) |
May 07, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 701,235 | -0.39(-1.70%) |
May 06, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 459,200 | +0.25(+1.10%) |
May 03, 2024 | 23.36 | 23.43 | 22.70 | 22.75 | 707,388 | -0.16(-0.70%) |
May 02, 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 658,289 | +0.59(+2.64%) |
May 01, 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 538,619 | -0.14(-0.62%) |
Apr 30, 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 1,034,870 | -0.39(-1.71%) |
Apr 29, 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 623,670 | -0.37(-1.59%) |
Apr 26, 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 431,617 | +0.31(+1.35%) |
Apr 25, 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 1,079,782 | -0.43(-1.84%) |
Apr 24, 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 611,445 | -0.13(-0.55%) |
Apr 23, 2024 | 22.80 | 23.55 | 22.75 | 23.47 | 561,254 | +0.84(+3.71%) |
Apr 22, 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 588,009 | +0.43(+1.94%) |
Apr 19, 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 677,707 | +0.66(+3.06%) |
Apr 18, 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 594,687 | +0.32(+1.51%) |
Apr 17, 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 642,120 | -0.37(-1.71%) |
Apr 16, 2024 | 21.42 | 21.71 | 21.27 | 21.59 | 758,568 | -0.09(-0.42%) |
Apr 15, 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 933,393 | -0.68(-3.04%) |
Apr 12, 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 588,552 | -0.52(-2.27%) |
Apr 11, 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 860,600 | +0.24(+1.06%) |
Apr 10, 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 853,210 | -1.00(-4.23%) |
Apr 09, 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 411,947 | +0.18(+0.77%) |
Apr 08, 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 592,987 | +0.11(+0.47%) |
Apr 05, 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 592,829 | +0.50(+2.19%) |
Apr 04, 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 649,335 | +0.12(+0.53%) |
Apr 03, 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 776,716 | +0.13(+0.58%) |
Apr 02, 2024 | 22.46 | 22.72 | 22.39 | 22.60 | 731,355 | -0.40(-1.74%) |
Apr 01, 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 651,016 | -0.08(-0.35%) |
Mar 28, 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 755,957 | +0.08(+0.35%) |
Mar 27, 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 1,095,968 | -0.18(-0.78%) |
Mar 26, 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 604,985 | +0.15(+0.65%) |
Mar 25, 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 570,244 | -0.17(-0.73%) |
Mar 22, 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 636,679 | +0.19(+0.83%) |
Mar 21, 2024 | 23.59 | 23.77 | 23.01 | 23.01 | 1,031,581 | -0.39(-1.67%) |
Mar 20, 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 803,636 | -0.04(-0.17%) |
Mar 19, 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 1,001,498 | -0.02(-0.09%) |
Mar 18, 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 1,405,090 | +0.99(+4.41%) |
Mar 15, 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 8,328,282 | +0.25(+1.13%) |
Mar 14, 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 1,363,256 | -0.50(-2.20%) |
Mar 13, 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 1,094,096 | -0.27(-1.17%) |
Mar 12, 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 1,101,559 | -0.01(-0.04%) |
Mar 11, 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 1,388,094 | +0.00(+0.00%) |
Mar 08, 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 1,555,281 | -0.28(-1.20%) |
Mar 07, 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 1,224,157 | +0.73(+3.24%) |
Mar 06, 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 1,546,084 | +0.32(+1.44%) |
Mar 05, 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 1,795,605 | -0.71(-3.10%) |
Mar 04, 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 1,636,047 | +0.26(+1.15%) |
Mar 01, 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 1,187,332 | +0.54(+2.44%) |
Feb 29, 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 1,735,440 | +0.29(+1.33%) |
Feb 28, 2024 | 23.18 | 23.18 | 21.71 | 21.85 | 2,692,390 | -1.67(-7.10%) |
Feb 27, 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 4,654,700 | -0.37(-1.55%) |
Feb 26, 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 2,062,182 | +0.05(+0.21%) |
Feb 23, 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 833,592 | +0.28(+1.19%) |
Feb 22, 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 736,692 | +0.66(+2.88%) |
Feb 21, 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 594,666 | -0.06(-0.26%) |
Feb 20, 2024 | 22.77 | 23.07 | 22.63 | 22.96 | 872,412 | -0.09(-0.39%) |
Feb 16, 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 872,415 | -0.54(-2.29%) |
Feb 15, 2024 | 23.30 | 23.68 | 23.09 | 23.59 | 651,052 | +0.39(+1.68%) |
Feb 14, 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 958,380 | +0.69(+3.07%) |
Feb 13, 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 872,443 | -1.35(-5.66%) |
Feb 12, 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 934,479 | -0.06(-0.25%) |
Feb 09, 2024 | 23.65 | 24.00 | 23.51 | 23.92 | 581,444 | +0.54(+2.31%) |
Feb 08, 2024 | 23.30 | 23.75 | 23.30 | 23.38 | 745,935 | +0.12(+0.52%) |
Feb 07, 2024 | 23.80 | 23.82 | 23.22 | 23.26 | 1,091,701 | -0.65(-2.72%) |
Feb 06, 2024 | 23.80 | 24.10 | 23.77 | 23.91 | 469,875 | +0.08(+0.34%) |
Feb 05, 2024 | 23.73 | 24.02 | 23.48 | 23.83 | 753,254 | -0.13(-0.54%) |
Feb 02, 2024 | 23.61 | 24.22 | 23.41 | 23.96 | 573,330 | +0.30(+1.27%) |
Feb 01, 2024 | 23.36 | 23.68 | 23.08 | 23.66 | 555,040 | +0.42(+1.81%) |
Jan 31, 2024 | 23.47 | 24.02 | 23.20 | 23.24 | 793,396 | -0.47(-1.98%) |
Jan 30, 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 636,873 | -0.15(-0.63%) |
Jan 29, 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 457,999 | +0.72(+3.11%) |
Jan 26, 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 432,725 | +0.14(+0.61%) |
Jan 25, 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 678,687 | +0.24(+1.05%) |
Jan 24, 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 636,202 | -0.30(-1.30%) |
Jan 23, 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 716,524 | -0.56(-2.37%) |
Jan 22, 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 649,078 | +0.28(+1.20%) |
Jan 19, 2024 | 23.44 | 23.44 | 23.02 | 23.34 | 454,969 | +0.08(+0.34%) |
Jan 18, 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 521,182 | +0.26(+1.13%) |
Jan 17, 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 486,506 | +0.15(+0.66%) |
Jan 16, 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 486,225 | +0.08(+0.35%) |
Jan 12, 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 646,810 | -0.19(-0.83%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 608,233 | -0.35(-1.50%) |
Jan 10, 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 500,223 | +0.41(+1.79%) |
Jan 09, 2024 | 22.74 | 23.02 | 22.59 | 22.90 | 627,525 | -0.09(-0.39%) |
Jan 08, 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 805,593 | +0.50(+2.22%) |
Jan 05, 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 647,557 | -0.26(-1.14%) |
Jan 04, 2024 | 22.83 | 23.02 | 22.83 | 22.75 | 573,135 | -0.09(-0.39%) |
Jan 03, 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 717,210 | -0.68(-2.89%) |
Jan 02, 2024 | 23.84 | 23.92 | 23.27 | 23.52 | 642,651 | -0.64(-2.65%) |
Dec 29, 2023 | 24.32 | 24.58 | 24.08 | 24.16 | 539,569 | -0.33(-1.35%) |
Dec 28, 2023 | 24.35 | 24.52 | 24.14 | 24.49 | 501,604 | +0.05(+0.20%) |
Dec 27, 2023 | 24.43 | 24.53 | 24.21 | 24.44 | 490,230 | +0.11(+0.45%) |
Dec 26, 2023 | 24.22 | 24.48 | 24.00 | 24.33 | 445,580 | +0.11(+0.45%) |
Dec 22, 2023 | 24.40 | 24.46 | 23.94 | 24.22 | 638,945 | +0.01(+0.04%) |
Dec 21, 2023 | 24.28 | 24.41 | 23.96 | 24.21 | 834,994 | +0.34(+1.42%) |
Dec 20, 2023 | 24.39 | 24.64 | 23.78 | 23.87 | 761,648 | -0.51(-2.09%) |
Dec 19, 2023 | 24.02 | 24.55 | 24.02 | 24.38 | 862,885 | +0.44(+1.84%) |
Dec 18, 2023 | 23.68 | 23.96 | 23.30 | 23.94 | 980,568 | +0.25(+1.06%) |
Dec 15, 2023 | 23.73 | 23.80 | 23.25 | 23.69 | 4,631,268 | +0.15(+0.64%) |
Dec 14, 2023 | 23.14 | 23.61 | 23.01 | 23.54 | 1,318,319 | +0.77(+3.38%) |
Dec 13, 2023 | 22.08 | 22.89 | 21.84 | 22.77 | 1,615,167 | +0.73(+3.31%) |
Dec 12, 2023 | 22.05 | 22.13 | 21.77 | 22.04 | 786,254 | +0.01(+0.05%) |
Dec 11, 2023 | 21.54 | 22.17 | 21.42 | 22.03 | 875,605 | +0.44(+2.04%) |
Dec 08, 2023 | 21.31 | 21.72 | 21.28 | 21.59 | 629,340 | +0.25(+1.17%) |
Dec 07, 2023 | 21.34 | 21.58 | 21.12 | 21.34 | 803,302 | +0.09(+0.42%) |
Dec 06, 2023 | 21.49 | 21.82 | 21.22 | 21.25 | 822,824 | -0.05(-0.23%) |
Dec 05, 2023 | 21.55 | 21.80 | 21.30 | 21.30 | 776,446 | -0.54(-2.47%) |
Dec 04, 2023 | 21.43 | 22.04 | 21.40 | 21.84 | 952,403 | +0.16(+0.74%) |
Dec 01, 2023 | 21.55 | 21.73 | 21.02 | 21.68 | 1,184,885 | +0.06(+0.28%) |
Nov 30, 2023 | 22.00 | 22.07 | 21.52 | 21.62 | 1,103,566 | -0.31(-1.41%) |
Nov 29, 2023 | 21.74 | 22.09 | 21.73 | 21.93 | 1,306,526 | +0.32(+1.48%) |
Nov 28, 2023 | 21.44 | 21.72 | 21.34 | 21.61 | 964,988 | +0.17(+0.79%) |
Nov 27, 2023 | 21.12 | 21.79 | 21.12 | 21.44 | 837,986 | +0.12(+0.56%) |
Nov 24, 2023 | 21.02 | 21.50 | 21.02 | 21.32 | 305,094 | +0.17(+0.80%) |
Nov 22, 2023 | 21.16 | 21.50 | 20.62 | 21.15 | 679,774 | +0.19(+0.91%) |
Nov 21, 2023 | 20.73 | 21.04 | 20.72 | 20.96 | 1,301,032 | +0.00(+0.00%) |
Nov 20, 2023 | 20.58 | 21.13 | 20.02 | 20.96 | 884,501 | +0.33(+1.60%) |
Nov 17, 2023 | 20.15 | 20.73 | 19.94 | 20.63 | 1,338,173 | +0.53(+2.64%) |
Nov 16, 2023 | 20.51 | 21.02 | 18.90 | 20.10 | 2,668,386 | -0.54(-2.62%) |
Nov 15, 2023 | 20.45 | 21.16 | 20.45 | 20.64 | 1,109,505 | +0.32(+1.57%) |
Nov 14, 2023 | 19.47 | 20.39 | 19.47 | 20.32 | 1,437,776 | +1.25(+6.55%) |
Nov 13, 2023 | 19.08 | 19.39 | 18.83 | 19.07 | 1,106,250 | -0.02(-0.10%) |
Nov 10, 2023 | 18.72 | 19.18 | 18.72 | 19.09 | 1,143,563 | +0.35(+1.87%) |
Nov 09, 2023 | 19.21 | 19.21 | 18.59 | 18.74 | 1,247,058 | -0.42(-2.19%) |
Nov 08, 2023 | 19.71 | 20.11 | 18.86 | 19.16 | 1,916,826 | +0.80(+4.36%) |
Nov 07, 2023 | 18.55 | 18.67 | 18.34 | 18.36 | 662,386 | -0.14(-0.76%) |
Nov 06, 2023 | 18.62 | 18.74 | 18.25 | 18.50 | 675,362 | -0.17(-0.91%) |
Nov 03, 2023 | 18.13 | 18.77 | 18.07 | 18.67 | 870,025 | +0.87(+4.89%) |
Nov 02, 2023 | 17.18 | 17.81 | 17.18 | 17.80 | 778,217 | +0.73(+4.28%) |
Nov 01, 2023 | 17.19 | 17.25 | 16.76 | 17.07 | 907,180 | -0.16(-0.93%) |
Oct 31, 2023 | 17.11 | 17.50 | 17.10 | 17.23 | 634,035 | +0.16(+0.94%) |
Oct 30, 2023 | 17.05 | 17.24 | 16.70 | 17.07 | 773,709 | +0.07(+0.41%) |
Oct 27, 2023 | 17.29 | 17.43 | 16.91 | 17.00 | 589,120 | -0.21(-1.22%) |
Oct 26, 2023 | 17.47 | 17.56 | 17.05 | 17.21 | 555,470 | -0.19(-1.09%) |
Oct 25, 2023 | 18.07 | 18.14 | 17.35 | 17.40 | 1,091,544 | -0.73(-4.03%) |
Oct 24, 2023 | 18.09 | 18.24 | 17.91 | 18.13 | 805,224 | +0.26(+1.45%) |
Oct 23, 2023 | 17.70 | 18.25 | 17.66 | 17.87 | 958,866 | +0.03(+0.17%) |
Oct 20, 2023 | 18.02 | 18.14 | 17.67 | 17.84 | 988,532 | -0.09(-0.50%) |
Oct 19, 2023 | 17.89 | 18.33 | 17.88 | 17.93 | 1,136,152 | +0.06(+0.34%) |
Oct 18, 2023 | 17.74 | 17.97 | 17.61 | 17.87 | 1,036,403 | -0.01(-0.06%) |
Oct 17, 2023 | 17.87 | 18.02 | 17.78 | 17.88 | 781,992 | -0.06(-0.33%) |
Oct 16, 2023 | 17.45 | 17.94 | 17.30 | 17.94 | 1,063,675 | +0.57(+3.28%) |
Oct 13, 2023 | 17.69 | 17.80 | 17.35 | 17.37 | 1,160,016 | -0.28(-1.59%) |
Oct 12, 2023 | 17.76 | 17.76 | 17.46 | 17.65 | 931,314 | -0.14(-0.79%) |
Oct 11, 2023 | 17.80 | 17.93 | 17.68 | 17.79 | 778,974 | +0.02(+0.11%) |
Oct 10, 2023 | 17.51 | 17.83 | 17.51 | 17.77 | 677,568 | +0.32(+1.83%) |
Oct 09, 2023 | 17.18 | 17.51 | 17.02 | 17.45 | 433,130 | +0.11(+0.63%) |
Oct 06, 2023 | 17.07 | 17.44 | 17.04 | 17.34 | 562,609 | +0.21(+1.23%) |
Oct 05, 2023 | 17.22 | 17.30 | 17.01 | 17.13 | 542,068 | -0.16(-0.93%) |
Oct 04, 2023 | 16.99 | 17.33 | 16.93 | 17.29 | 553,769 | +0.28(+1.65%) |
Oct 03, 2023 | 17.23 | 17.33 | 16.93 | 17.01 | 968,465 | -0.34(-1.96%) |
Oct 02, 2023 | 17.41 | 17.50 | 17.22 | 17.35 | 673,441 | -0.17(-0.97%) |
Sep 29, 2023 | 17.86 | 17.88 | 17.49 | 17.52 | 752,638 | -0.21(-1.18%) |
Sep 28, 2023 | 17.47 | 17.86 | 17.47 | 17.73 | 722,297 | +0.24(+1.37%) |
Sep 27, 2023 | 17.35 | 17.70 | 17.32 | 17.49 | 498,589 | +0.24(+1.39%) |
Sep 26, 2023 | 17.38 | 17.49 | 17.21 | 17.25 | 582,790 | -0.21(-1.20%) |
Sep 25, 2023 | 17.45 | 17.54 | 17.39 | 17.46 | 500,849 | -0.07(-0.40%) |
Sep 22, 2023 | 17.68 | 17.79 | 17.52 | 17.53 | 493,796 | -0.02(-0.11%) |
Sep 21, 2023 | 17.36 | 17.69 | 17.22 | 17.55 | 1,124,034 | +0.01(+0.06%) |
Sep 20, 2023 | 17.94 | 18.02 | 17.48 | 17.54 | 712,709 | -0.34(-1.90%) |
Sep 19, 2023 | 17.73 | 17.88 | 17.62 | 17.88 | 693,456 | +0.02(+0.11%) |
Sep 18, 2023 | 17.61 | 17.93 | 17.57 | 17.86 | 1,508,065 | +0.22(+1.25%) |
Sep 15, 2023 | 18.27 | 18.27 | 17.41 | 17.64 | 3,402,021 | -0.65(-3.55%) |
Sep 14, 2023 | 18.00 | 18.40 | 18.00 | 18.29 | 1,306,685 | +0.42(+2.35%) |
Sep 13, 2023 | 18.17 | 18.28 | 17.83 | 17.87 | 937,873 | -0.29(-1.60%) |
Sep 12, 2023 | 18.57 | 18.59 | 18.11 | 18.16 | 876,858 | -0.47(-2.52%) |
Sep 11, 2023 | 18.47 | 18.80 | 18.38 | 18.63 | 972,021 | +0.27(+1.47%) |
Sep 08, 2023 | 18.41 | 18.78 | 18.29 | 18.36 | 1,610,404 | +0.03(+0.16%) |
Sep 07, 2023 | 18.47 | 18.48 | 17.99 | 18.33 | 837,073 | -0.21(-1.13%) |
Sep 06, 2023 | 18.59 | 18.78 | 18.41 | 18.54 | 966,784 | -0.08(-0.43%) |
Sep 05, 2023 | 18.20 | 18.73 | 17.94 | 18.62 | 977,802 | +0.15(+0.81%) |