Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 25.97 | 97 | +0.42(+1.64%) | |||
May 29, 2024 | 24.80 | 25.59 | 24.80 | 25.55 | 1,262 | -0.75(-2.87%) |
May 28, 2024 | 25.72 | 26.30 | 25.72 | 26.30 | 3,681 | +1.20(+4.80%) |
May 24, 2024 | 24.62 | 25.10 | 24.62 | 25.10 | 1,876 | +0.60(+2.45%) |
May 23, 2024 | 24.74 | 24.74 | 24.50 | 24.50 | 1,055 | -1.04(-4.08%) |
May 22, 2024 | 24.25 | 25.54 | 24.25 | 25.54 | 960 | +1.91(+8.09%) |
May 21, 2024 | 24.04 | 24.25 | 23.55 | 23.63 | 14,722 | -1.37(-5.48%) |
May 20, 2024 | 24.88 | 25.04 | 24.65 | 25.00 | 9,599 | -0.80(-3.09%) |
May 17, 2024 | 25.14 | 26.89 | 25.14 | 25.80 | 3,612 | -0.57(-2.18%) |
May 16, 2024 | 25.29 | 27.48 | 25.00 | 26.37 | 8,903 | -1.57(-5.62%) |
May 15, 2024 | 27.77 | 28.14 | 27.11 | 27.94 | 20,544 | -2.08(-6.93%) |
May 14, 2024 | 29.99 | 30.23 | 29.99 | 30.02 | 3,069 | +0.87(+2.98%) |
May 13, 2024 | 29.92 | 30.83 | 28.76 | 29.15 | 6,290 | +0.66(+2.32%) |
May 10, 2024 | 29.75 | 29.75 | 28.49 | 28.49 | 1,177 | -0.51(-1.76%) |
May 09, 2024 | 28.68 | 29.14 | 28.68 | 29.00 | 6,564 | +0.16(+0.55%) |
May 07, 2024 | 28.84 | 185 | -1.16(-3.87%) | |||
May 06, 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 3,778 | +1.65(+5.82%) |
May 03, 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 5,622 | -0.06(-0.21%) |
May 02, 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 17,150 | +1.61(+6.01%) |
May 01, 2024 | 26.57 | 26.80 | 26.13 | 26.80 | 9,070 | +0.85(+3.28%) |
Apr 30, 2024 | 26.50 | 26.50 | 25.47 | 25.95 | 27,857 | -0.12(-0.46%) |
Apr 29, 2024 | 25.23 | 26.15 | 25.23 | 26.07 | 1,131 | +0.72(+2.83%) |
Apr 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 2,031 | -0.75(-2.87%) |
Apr 25, 2024 | 25.26 | 26.18 | 25.26 | 26.10 | 4,850 | -0.21(-0.79%) |
Apr 24, 2024 | 25.49 | 26.36 | 25.49 | 26.31 | 1,514 | +0.71(+2.76%) |
Apr 23, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 1,360 | +0.64(+2.56%) |
Apr 22, 2024 | 24.83 | 25.90 | 24.83 | 24.96 | 5,292 | +0.65(+2.67%) |
Apr 19, 2024 | 24.32 | 24.33 | 24.31 | 24.31 | 950 | -0.44(-1.78%) |
Apr 18, 2024 | 25.15 | 25.15 | 23.29 | 24.75 | 2,218 | -0.95(-3.70%) |
Apr 17, 2024 | 24.94 | 26.00 | 24.61 | 25.70 | 5,891 | +1.23(+5.03%) |
Apr 16, 2024 | 24.50 | 24.70 | 24.40 | 24.47 | 12,213 | -0.03(-0.12%) |
Apr 15, 2024 | 26.36 | 26.36 | 24.41 | 24.50 | 10,038 | -0.92(-3.62%) |
Apr 12, 2024 | 25.06 | 25.42 | 24.83 | 25.42 | 18,159 | +0.05(+0.20%) |
Apr 11, 2024 | 25.59 | 25.99 | 25.24 | 25.37 | 12,610 | -0.08(-0.31%) |
Apr 10, 2024 | 25.53 | 25.70 | 24.60 | 25.45 | 14,023 | +0.33(+1.31%) |
Apr 09, 2024 | 24.01 | 25.59 | 24.01 | 25.12 | 15,863 | -0.69(-2.67%) |
Apr 08, 2024 | 25.97 | 26.34 | 25.72 | 25.81 | 5,907 | -0.05(-0.19%) |
Apr 05, 2024 | 25.86 | 25.86 | 25.39 | 25.86 | 787 | +0.06(+0.23%) |
Apr 04, 2024 | 25.73 | 25.80 | 25.70 | 25.80 | 4,084 | -0.95(-3.55%) |
Apr 03, 2024 | 25.57 | 26.98 | 25.57 | 26.75 | 1,192 | +2.30(+9.41%) |
Apr 02, 2024 | 23.98 | 25.10 | 23.98 | 24.45 | 2,712 | -1.65(-6.32%) |
Apr 01, 2024 | 26.39 | 27.23 | 26.06 | 26.10 | 2,451 | -0.10(-0.38%) |
Mar 28, 2024 | 25.95 | 26.20 | 25.75 | 26.20 | 1,181 | +0.15(+0.58%) |
Mar 27, 2024 | 26.35 | 26.35 | 25.51 | 26.05 | 26,211 | +0.02(+0.08%) |
Mar 26, 2024 | 26.23 | 26.34 | 25.51 | 26.03 | 2,353 | -0.37(-1.40%) |
Mar 25, 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 437 | -0.35(-1.31%) |
Mar 22, 2024 | 26.61 | 26.98 | 26.51 | 26.75 | 2,621 | +0.08(+0.29%) |
Mar 21, 2024 | 27.16 | 27.49 | 26.67 | 26.67 | 3,527 | -0.24(-0.89%) |
Mar 20, 2024 | 26.13 | 26.91 | 26.13 | 26.91 | 3,887 | +0.71(+2.71%) |
Mar 19, 2024 | 26.20 | 26.38 | 26.00 | 26.20 | 6,227 | +0.05(+0.19%) |
Mar 18, 2024 | 26.04 | 26.38 | 26.02 | 26.15 | 25,653 | +0.40(+1.55%) |
Mar 15, 2024 | 26.02 | 26.35 | 25.50 | 25.75 | 14,183 | -0.01(-0.04%) |
Mar 14, 2024 | 26.01 | 26.43 | 25.43 | 25.76 | 36,617 | -0.04(-0.16%) |
Mar 13, 2024 | 26.03 | 26.15 | 25.30 | 25.80 | 17,850 | -0.24(-0.92%) |
Mar 12, 2024 | 26.38 | 26.38 | 26.02 | 26.04 | 22,360 | -0.39(-1.48%) |
Mar 11, 2024 | 26.58 | 26.84 | 26.35 | 26.43 | 22,080 | -0.27(-1.01%) |
Mar 08, 2024 | 26.30 | 26.70 | 26.15 | 26.70 | 269,744 | -1.75(-6.13%) |
Mar 07, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 1,048 | +1.75(+6.54%) |
Mar 06, 2024 | 26.81 | 26.84 | 26.20 | 26.70 | 4,334 | -1.30(-4.64%) |
Mar 04, 2024 | 28.00 | 150 | -0.06(-0.21%) | |||
Feb 29, 2024 | 28.06 | 123 | +0.01(+0.04%) | |||
Feb 28, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 3,498 | +0.12(+0.43%) |
Feb 26, 2024 | 27.93 | 11 | +0.44(+1.60%) | |||
Feb 23, 2024 | 27.59 | 27.60 | 27.48 | 27.49 | 3,732 | -0.10(-0.36%) |
Feb 22, 2024 | 27.50 | 27.73 | 27.50 | 27.59 | 3,577 | +0.09(+0.33%) |
Feb 21, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 593 | +0.35(+1.29%) |
Feb 20, 2024 | 27.31 | 27.31 | 27.15 | 27.15 | 1,073 | +0.76(+2.88%) |
Feb 16, 2024 | 28.40 | 30.99 | 26.39 | 26.39 | 5,131 | -0.42(-1.57%) |
Feb 15, 2024 | 26.61 | 26.81 | 26.61 | 26.81 | 956 | +1.19(+4.64%) |
Feb 12, 2024 | 25.62 | 92 | +0.03(+0.12%) | |||
Feb 08, 2024 | 25.59 | 191 | -0.12(-0.47%) | |||
Feb 07, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 610 | +1.53(+6.33%) |
Feb 06, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 635 | -0.22(-0.90%) |
Feb 05, 2024 | 24.70 | 24.70 | 24.40 | 24.40 | 1,312 | -2.07(-7.82%) |
Feb 02, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 519 | +2.22(+9.15%) |
Jan 31, 2024 | 24.25 | 229 | -0.90(-3.58%) | |||
Jan 30, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 628 | +2.15(+9.35%) |
Jan 29, 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 1,768 | +0.97(+4.39%) |
Jan 24, 2024 | 22.03 | 6 | +1.30(+6.29%) | |||
Jan 23, 2024 | 21.95 | 21.95 | 20.73 | 20.73 | 1,098 | -2.13(-9.32%) |
Jan 18, 2024 | 22.86 | 830 | +2.13(+10.27%) | |||
Jan 17, 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 598 | -0.07(-0.34%) |
Jan 16, 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 1,211 | +1.47(+7.60%) |
Jan 10, 2024 | 19.33 | 91 | -0.17(-0.87%) | |||
Jan 09, 2024 | 19.21 | 19.56 | 19.00 | 19.50 | 5,998 | +0.50(+2.63%) |
Jan 08, 2024 | 19.19 | 19.19 | 18.75 | 19.00 | 2,643 | -1.25(-6.17%) |
Jan 02, 2024 | 20.25 | 73 | +1.20(+6.30%) | |||
Dec 29, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 200 | +0.05(+0.26%) |
Dec 27, 2023 | 19.00 | 255 | -0.60(-3.06%) | |||
Dec 22, 2023 | 19.60 | 297 | +0.00(+0.00%) | |||
Dec 21, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 763 | +0.10(+0.51%) |
Dec 20, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 219 | +0.00(+0.00%) |
Dec 18, 2023 | 19.50 | 26 | +1.04(+5.63%) | |||
Dec 15, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 221 | -1.08(-5.53%) |
Dec 13, 2023 | 19.54 | 734 | +0.36(+1.88%) | |||
Dec 12, 2023 | 19.16 | 19.18 | 19.16 | 19.18 | 865 | -0.30(-1.54%) |
Dec 11, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 1,299 | -2.26(-10.40%) |
Dec 08, 2023 | 19.78 | 21.74 | 19.78 | 21.74 | 273 | +1.39(+6.83%) |
Dec 07, 2023 | 20.04 | 20.35 | 19.50 | 20.35 | 2,224 | -1.52(-6.95%) |
Dec 06, 2023 | 20.89 | 21.87 | 20.89 | 21.87 | 626 | +2.07(+10.45%) |
Dec 05, 2023 | 19.82 | 19.82 | 19.80 | 19.80 | 1,484 | +0.00(+0.00%) |
Dec 04, 2023 | 19.75 | 19.80 | 19.75 | 19.80 | 811 | +0.23(+1.18%) |
Nov 30, 2023 | 19.57 | 0 | -0.93(-4.54%) | |||
Nov 29, 2023 | 19.64 | 20.50 | 19.64 | 20.50 | 1,779 | +0.23(+1.13%) |
Nov 28, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 1,660 | -0.01(-0.05%) |
Nov 27, 2023 | 20.21 | 20.28 | 20.18 | 20.28 | 2,177 | +0.28(+1.40%) |
Nov 22, 2023 | 20.00 | 2 | -0.34(-1.67%) | |||
Nov 21, 2023 | 20.75 | 20.75 | 20.03 | 20.34 | 4,320 | -0.46(-2.21%) |
Nov 20, 2023 | 20.71 | 21.70 | 20.64 | 20.80 | 3,061 | -0.34(-1.61%) |
Nov 17, 2023 | 20.99 | 21.28 | 20.87 | 21.14 | 5,345 | +0.26(+1.25%) |
Nov 16, 2023 | 21.39 | 21.39 | 20.20 | 20.88 | 7,722 | +1.07(+5.40%) |
Nov 14, 2023 | 19.81 | 1,051 | +0.77(+4.04%) | |||
Nov 09, 2023 | 19.04 | 580 | -0.77(-3.89%) | |||
Nov 08, 2023 | 19.79 | 19.81 | 19.79 | 19.81 | 2,166 | +0.81(+4.26%) |
Nov 07, 2023 | 19.75 | 20.30 | 19.00 | 19.00 | 3,386 | -0.33(-1.71%) |
Nov 06, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 980 | -0.67(-3.35%) |
Nov 03, 2023 | 19.39 | 21.02 | 19.32 | 20.00 | 3,853 | +0.82(+4.28%) |
Nov 02, 2023 | 20.99 | 20.99 | 19.18 | 19.18 | 8,416 | -1.17(-5.75%) |
Nov 01, 2023 | 20.77 | 20.77 | 20.27 | 20.35 | 5,947 | +0.01(+0.05%) |
Oct 31, 2023 | 20.37 | 20.37 | 20.31 | 20.34 | 6,019 | +1.17(+6.10%) |
Oct 30, 2023 | 20.37 | 20.37 | 19.17 | 19.17 | 1,072 | +0.17(+0.89%) |
Oct 26, 2023 | 19.00 | 40 | -0.02(-0.08%) | |||
Oct 24, 2023 | 19.02 | 432 | -0.35(-1.79%) | |||
Oct 23, 2023 | 19.55 | 19.55 | 19.36 | 19.36 | 1,510 | +0.08(+0.43%) |
Oct 19, 2023 | 19.28 | 2 | +0.26(+1.37%) | |||
Oct 18, 2023 | 19.02 | 19.02 | 19.00 | 19.02 | 3,117 | -0.67(-3.40%) |
Oct 17, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 777 | -1.11(-5.34%) |
Oct 16, 2023 | 19.45 | 20.80 | 19.19 | 20.80 | 1,757 | +0.30(+1.46%) |
Oct 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 342 | +0.24(+1.18%) |
Oct 12, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 1,151 | -0.26(-1.29%) |
Oct 11, 2023 | 20.17 | 20.52 | 20.00 | 20.52 | 2,181 | -0.48(-2.26%) |
Oct 10, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 647 | +0.99(+4.95%) |
Oct 09, 2023 | 20.22 | 20.23 | 20.01 | 20.01 | 1,552 | -2.13(-9.63%) |
Oct 06, 2023 | 20.60 | 22.14 | 20.60 | 22.14 | 459 | +0.16(+0.74%) |
Oct 05, 2023 | 22.07 | 22.07 | 21.98 | 21.98 | 590 | -0.29(-1.30%) |
Oct 02, 2023 | 22.27 | 162 | -2.11(-8.65%) | |||
Sep 29, 2023 | 24.98 | 24.98 | 24.38 | 24.38 | 663 | -0.60(-2.40%) |
Sep 28, 2023 | 23.13 | 24.99 | 23.13 | 24.98 | 1,435 | +2.13(+9.33%) |
Sep 27, 2023 | 22.53 | 23.85 | 22.53 | 22.85 | 2,008 | -0.19(-0.83%) |
Sep 26, 2023 | 23.43 | 23.43 | 23.01 | 23.04 | 1,798 | +0.12(+0.52%) |
Sep 25, 2023 | 23.48 | 25.38 | 22.43 | 22.92 | 3,677 | +0.36(+1.60%) |
Sep 22, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 484 | -1.44(-6.00%) |
Sep 21, 2023 | 23.19 | 24.00 | 23.00 | 24.00 | 2,515 | +1.76(+7.91%) |
Sep 20, 2023 | 22.28 | 22.28 | 22.24 | 22.24 | 2,931 | +0.27(+1.23%) |
Sep 19, 2023 | 22.02 | 22.02 | 21.97 | 21.97 | 839 | +0.46(+2.14%) |
Sep 15, 2023 | 21.51 | 388 | +1.51(+7.55%) | |||
Sep 14, 2023 | 21.45 | 21.45 | 20.00 | 20.00 | 3,293 | -1.45(-6.76%) |
Sep 13, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 951 | +0.00(+0.00%) |
Sep 12, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 223 | -0.65(-2.94%) |
Sep 07, 2023 | 22.10 | 104 | +0.07(+0.32%) | |||
Aug 31, 2023 | 22.03 | 10 | -1.34(-5.73%) | |||
Aug 24, 2023 | 23.37 | 39 | +0.73(+3.22%) | |||
Aug 22, 2023 | 22.64 | 203 | +0.14(+0.62%) | |||
Aug 21, 2023 | 22.66 | 22.66 | 22.50 | 22.50 | 1,489 | -1.55(-6.44%) |
Aug 11, 2023 | 24.05 | 16 | +0.16(+0.69%) | |||
Aug 10, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 102 | +0.30(+1.25%) |
Aug 09, 2023 | 23.60 | 23.60 | 23.59 | 23.59 | 999 | +1.29(+5.78%) |
Aug 03, 2023 | 22.30 | 237 | +0.21(+0.95%) | |||
Aug 02, 2023 | 22.90 | 22.90 | 22.09 | 22.09 | 466 | +0.64(+2.98%) |
Jul 27, 2023 | 21.45 | 156 | +1.39(+6.93%) | |||
Jul 25, 2023 | 20.06 | 1,195 | -1.39(-6.48%) | |||
Jul 24, 2023 | 21.89 | 21.89 | 21.45 | 21.45 | 3,017 | -0.61(-2.77%) |
Jul 21, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 189 | -0.48(-2.13%) |
Jul 20, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 2,287 | +1.22(+5.72%) |
Jul 17, 2023 | 21.32 | 714 | +1.68(+8.55%) | |||
Jul 11, 2023 | 19.64 | 17 | -0.19(-0.96%) | |||
Jul 10, 2023 | 19.02 | 19.83 | 18.89 | 19.83 | 1,408 | -1.02(-4.89%) |
Jul 07, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 363 | +1.77(+9.28%) |
Jun 29, 2023 | 19.08 | 0 | +0.14(+0.74%) | |||
Jun 28, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 1,309 | -0.26(-1.35%) |
Jun 27, 2023 | 18.99 | 19.64 | 18.99 | 19.20 | 1,369 | -0.14(-0.72%) |
Jun 26, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 428 | -0.66(-3.30%) |
Jun 16, 2023 | 20.00 | 1 | +0.12(+0.60%) |