Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.96 | 27.02 | 26.51 | 26.75 | 236,108 | -0.45(-1.65%) |
May 17, 2024 | 27.13 | 27.50 | 27.10 | 27.20 | 282,296 | +0.19(+0.70%) |
May 16, 2024 | 27.40 | 27.64 | 27.01 | 27.01 | 326,695 | +0.14(+0.52%) |
May 15, 2024 | 26.86 | 27.20 | 26.49 | 26.87 | 481,930 | +0.11(+0.41%) |
May 14, 2024 | 26.50 | 26.86 | 26.50 | 26.76 | 415,465 | +0.28(+1.06%) |
May 13, 2024 | 25.35 | 26.48 | 25.35 | 26.48 | 471,846 | +0.82(+3.20%) |
May 10, 2024 | 25.34 | 25.71 | 25.25 | 25.66 | 1,231,917 | +0.28(+1.10%) |
May 09, 2024 | 25.00 | 25.61 | 24.78 | 25.38 | 828,016 | -0.26(-1.01%) |
May 08, 2024 | 25.55 | 29.66 | 25.40 | 25.64 | 232,532 | -0.37(-1.42%) |
May 07, 2024 | 26.16 | 26.49 | 25.85 | 26.01 | 548,826 | -0.16(-0.61%) |
May 06, 2024 | 25.86 | 26.36 | 25.73 | 26.17 | 636,707 | +0.36(+1.39%) |
May 03, 2024 | 25.24 | 25.84 | 25.24 | 25.81 | 314,916 | +0.61(+2.42%) |
May 02, 2024 | 24.99 | 25.23 | 21.96 | 25.20 | 403,851 | +1.11(+4.61%) |
May 01, 2024 | 24.20 | 25.14 | 24.09 | 24.09 | 488,074 | -0.58(-2.35%) |
Apr 30, 2024 | 25.40 | 25.40 | 24.66 | 24.67 | 338,516 | -0.70(-2.76%) |
Apr 29, 2024 | 25.22 | 25.45 | 25.08 | 25.37 | 337,496 | +0.39(+1.56%) |
Apr 26, 2024 | 24.65 | 25.09 | 24.65 | 24.98 | 245,710 | +0.43(+1.75%) |
Apr 25, 2024 | 24.10 | 24.66 | 23.92 | 24.55 | 385,007 | -0.34(-1.37%) |
Apr 24, 2024 | 24.75 | 25.20 | 24.55 | 24.89 | 433,445 | +0.23(+0.93%) |
Apr 23, 2024 | 24.62 | 24.82 | 24.41 | 24.66 | 458,776 | -0.01(-0.04%) |
Apr 22, 2024 | 24.20 | 24.82 | 24.20 | 24.67 | 652,501 | +0.74(+3.09%) |
Apr 19, 2024 | 25.02 | 25.06 | 23.75 | 23.93 | 637,938 | -1.17(-4.66%) |
Apr 18, 2024 | 25.19 | 25.45 | 24.93 | 25.10 | 215,101 | +0.07(+0.28%) |
Apr 17, 2024 | 26.15 | 26.15 | 24.80 | 25.03 | 663,104 | -1.12(-4.28%) |
Apr 16, 2024 | 26.05 | 26.32 | 25.95 | 26.15 | 234,662 | -0.05(-0.19%) |
Apr 15, 2024 | 26.95 | 27.04 | 26.12 | 26.20 | 402,532 | -0.73(-2.71%) |
Apr 12, 2024 | 27.14 | 27.52 | 26.87 | 26.93 | 396,552 | -1.05(-3.74%) |
Apr 11, 2024 | 27.84 | 27.98 | 27.27 | 27.98 | 242,815 | +0.44(+1.58%) |
Apr 10, 2024 | 27.54 | 27.70 | 27.26 | 27.54 | 316,658 | -0.43(-1.54%) |
Apr 09, 2024 | 28.35 | 28.55 | 27.61 | 27.97 | 340,433 | -0.51(-1.79%) |
Apr 08, 2024 | 28.53 | 28.66 | 28.24 | 28.48 | 445,737 | -0.05(-0.18%) |
Apr 05, 2024 | 28.11 | 28.58 | 28.05 | 28.53 | 209,397 | +0.31(+1.10%) |
Apr 04, 2024 | 29.33 | 29.33 | 28.08 | 28.22 | 256,135 | -0.95(-3.26%) |
Apr 03, 2024 | 28.62 | 29.22 | 28.50 | 29.17 | 193,744 | +0.58(+2.03%) |
Apr 02, 2024 | 28.68 | 29.04 | 28.39 | 28.59 | 230,512 | -0.62(-2.12%) |
Apr 01, 2024 | 29.13 | 29.52 | 20.80 | 29.21 | 137,329 | -0.50(-1.68%) |
Mar 28, 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 249,383 | +0.22(+0.75%) |
Mar 27, 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 128,485 | +0.04(+0.14%) |
Mar 26, 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 366,714 | -0.95(-3.12%) |
Mar 25, 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 159,310 | -0.01(-0.03%) |
Mar 22, 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 236,492 | -0.33(-1.07%) |
Mar 21, 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 229,812 | +0.96(+3.22%) |
Mar 20, 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 245,482 | +0.79(+2.73%) |
Mar 19, 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 195,643 | -0.32(-1.09%) |
Mar 18, 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 221,970 | +0.45(+1.56%) |
Mar 15, 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 362,153 | +0.18(+0.63%) |
Mar 14, 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 282,301 | -0.22(-0.76%) |
Mar 13, 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 288,153 | -0.47(-1.60%) |
Mar 12, 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 531,764 | +0.57(+1.98%) |
Mar 11, 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 391,590 | -1.16(-3.87%) |
Mar 08, 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 555,466 | -0.83(-2.70%) |
Mar 07, 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 224,791 | +0.71(+2.36%) |
Mar 06, 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 253,069 | +0.60(+2.04%) |
Mar 05, 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 643,458 | +0.16(+0.55%) |
Mar 04, 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 372,588 | -0.43(-1.45%) |
Mar 01, 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 940,118 | +0.13(+0.44%) |
Feb 29, 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 705,064 | +0.42(+1.44%) |
Feb 28, 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 353,357 | -0.29(-0.98%) |
Feb 27, 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 486,457 | -0.42(-1.40%) |
Feb 26, 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 1,369,634 | +0.31(+1.05%) |
Feb 23, 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 1,798,939 | +0.27(+0.92%) |
Feb 22, 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 2,241,484 | +1.08(+3.82%) |
Feb 21, 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 1,972,897 | +0.40(+1.44%) |
Feb 20, 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 1,660,474 | +0.57(+2.09%) |
Feb 16, 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 520,189 | -1.26(-4.41%) |
Feb 15, 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 973,055 | +0.75(+2.70%) |
Feb 14, 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 671,892 | +0.76(+2.81%) |
Feb 13, 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 3,475,517 | -2.67(-8.99%) |
Feb 12, 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 3,553,639 | +2.94(+10.99%) |
Feb 09, 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 607,017 | +0.10(+0.38%) |
Feb 08, 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 2,237,171 | +4.10(+18.17%) |
Feb 07, 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 94,607 | +0.09(+0.40%) |
Feb 06, 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 297,562 | +0.16(+0.72%) |
Feb 05, 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 657,832 | +0.49(+2.25%) |
Feb 02, 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 265,079 | -0.04(-0.18%) |
Feb 01, 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 103,794 | +0.26(+1.20%) |
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 82,735 | -0.33(-1.50%) |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 135,786 | -0.30(-1.35%) |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 130,334 | +0.14(+0.63%) |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 149,082 | -0.38(-1.69%) |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 145,661 | -0.31(-1.36%) |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 169,227 | +0.23(+1.02%) |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 145,026 | -0.22(-0.97%) |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 252,899 | +0.32(+1.45%) |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 128,491 | +0.09(+0.38%) |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 253,696 | +0.41(+1.89%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 123,561 | +0.12(+0.57%) |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 218,041 | -0.38(-1.71%) |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 245,327 | +0.02(+0.09%) |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 389,768 | +0.35(+1.60%) |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 150,609 | +0.21(+0.97%) |
Jan 09, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 311,125 | +0.03(+0.14%) |
Jan 08, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 402,709 | +0.60(+2.86%) |
Jan 05, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 264,253 | +0.04(+0.19%) |
Jan 04, 2024 | 21.02 | 21.08 | 20.85 | 20.95 | 243,862 | -0.44(-2.06%) |
Jan 03, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 204,976 | -0.22(-1.02%) |
Jan 02, 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 265,713 | -0.41(-1.86%) |
Dec 29, 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 121,053 | -0.39(-1.74%) |
Dec 28, 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 185,119 | +0.04(+0.19%) |
Dec 27, 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 384,981 | +0.61(+2.79%) |
Dec 26, 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 331,807 | +0.54(+2.54%) |
Dec 22, 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 181,195 | -0.13(-0.61%) |
Dec 21, 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 343,004 | +0.50(+2.40%) |
Dec 20, 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 320,149 | -0.41(-1.93%) |
Dec 19, 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 94,512 | +0.21(+1.00%) |
Dec 18, 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 228,314 | -0.12(-0.57%) |
Dec 15, 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 118,408 | +0.12(+0.57%) |
Dec 14, 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 189,855 | +0.53(+2.58%) |
Dec 13, 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 154,263 | +0.68(+3.43%) |
Dec 12, 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 117,696 | +0.12(+0.61%) |
Dec 11, 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 166,893 | -0.18(-0.90%) |
Dec 08, 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 288,667 | +0.39(+2.00%) |
Dec 07, 2023 | 19.62 | 19.62 | 19.24 | 19.51 | 823,140 | +0.16(+0.83%) |
Dec 06, 2023 | 19.45 | 19.69 | 19.29 | 19.35 | 225,881 | -0.23(-1.17%) |
Dec 05, 2023 | 19.50 | 19.69 | 19.42 | 19.58 | 194,446 | -0.05(-0.25%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.61 | 19.63 | 316,016 | -0.60(-2.97%) |
Dec 01, 2023 | 20.00 | 20.23 | 19.80 | 20.23 | 141,426 | +0.00(+0.02%) |
Nov 30, 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 175,778 | -0.20(-1.00%) |
Nov 29, 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 204,719 | -0.31(-1.49%) |
Nov 28, 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 207,567 | +0.27(+1.32%) |
Nov 27, 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 148,467 | -0.39(-1.87%) |
Nov 24, 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 80,307 | -0.14(-0.67%) |
Nov 22, 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 265,970 | +0.29(+1.40%) |
Nov 21, 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 151,003 | -0.02(-0.10%) |
Nov 20, 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 271,003 | +0.54(+2.65%) |
Nov 17, 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 147,088 | +0.14(+0.72%) |
Nov 16, 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 282,400 | +0.29(+1.47%) |
Nov 15, 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 228,791 | +0.38(+1.96%) |
Nov 14, 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 315,546 | +0.38(+2.00%) |
Nov 13, 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 199,213 | -0.20(-1.04%) |
Nov 10, 2023 | 19.07 | 19.22 | 18.95 | 19.20 | 252,406 | -0.55(-2.78%) |
Nov 09, 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 147,020 | -0.95(-4.59%) |
Nov 08, 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 174,368 | -0.75(-3.52%) |
Nov 07, 2023 | 21.06 | 21.51 | 21.06 | 21.45 | 119,300 | +0.19(+0.92%) |
Nov 06, 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 102,441 | -0.28(-1.30%) |
Nov 03, 2023 | 21.38 | 21.59 | 21.15 | 21.54 | 160,117 | +0.47(+2.23%) |
Nov 02, 2023 | 20.80 | 21.11 | 20.80 | 21.07 | 209,495 | +0.43(+2.09%) |
Nov 01, 2023 | 20.36 | 23.46 | 19.45 | 20.64 | 162,818 | +0.16(+0.77%) |
Oct 31, 2023 | 20.44 | 20.60 | 20.08 | 20.48 | 209,029 | +0.01(+0.05%) |
Oct 30, 2023 | 20.28 | 22.62 | 18.19 | 20.47 | 281,013 | +0.29(+1.44%) |
Oct 27, 2023 | 20.47 | 20.47 | 20.08 | 20.18 | 257,659 | +0.05(+0.25%) |
Oct 26, 2023 | 20.11 | 20.31 | 19.81 | 20.13 | 265,774 | -0.35(-1.71%) |
Oct 25, 2023 | 20.76 | 21.04 | 20.48 | 20.48 | 515,667 | -0.44(-2.10%) |
Oct 24, 2023 | 20.50 | 21.03 | 20.50 | 20.92 | 190,751 | +0.26(+1.26%) |
Oct 23, 2023 | 20.13 | 21.04 | 20.10 | 20.66 | 268,394 | +0.06(+0.29%) |
Oct 20, 2023 | 20.52 | 20.90 | 20.52 | 20.60 | 225,770 | -0.52(-2.46%) |
Oct 19, 2023 | 21.20 | 21.56 | 21.07 | 21.12 | 144,353 | -0.03(-0.14%) |
Oct 18, 2023 | 21.51 | 21.64 | 21.14 | 21.15 | 126,683 | -0.66(-3.03%) |
Oct 17, 2023 | 21.56 | 21.95 | 21.56 | 21.81 | 204,120 | +0.34(+1.58%) |
Oct 16, 2023 | 21.36 | 21.50 | 21.26 | 21.47 | 145,336 | +0.19(+0.88%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.27 | 21.28 | 86,280 | -0.09(-0.40%) |
Oct 12, 2023 | 21.67 | 21.78 | 21.27 | 21.37 | 135,932 | -0.29(-1.34%) |
Oct 11, 2023 | 21.52 | 21.73 | 21.52 | 21.66 | 151,130 | +0.43(+2.00%) |
Oct 10, 2023 | 20.81 | 21.33 | 20.81 | 21.23 | 323,751 | +0.54(+2.63%) |
Oct 09, 2023 | 20.50 | 20.73 | 20.14 | 20.69 | 156,246 | +0.07(+0.34%) |
Oct 06, 2023 | 20.17 | 20.66 | 20.17 | 20.62 | 258,594 | +0.24(+1.18%) |
Oct 05, 2023 | 20.48 | 20.49 | 20.13 | 20.38 | 208,713 | -0.24(-1.16%) |
Oct 04, 2023 | 20.40 | 20.63 | 20.25 | 20.62 | 329,945 | +0.19(+0.93%) |
Oct 03, 2023 | 20.44 | 20.61 | 20.33 | 20.43 | 255,533 | -0.28(-1.35%) |