Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.78 | 26.81 | 26.72 | 26.73 | 2,761,524 | -0.04(-0.15%) |
May 21, 2024 | 26.90 | 27.01 | 26.77 | 26.77 | 4,069,745 | -0.17(-0.63%) |
May 20, 2024 | 26.68 | 26.96 | 26.66 | 26.94 | 2,989,450 | +0.23(+0.86%) |
May 17, 2024 | 26.70 | 26.77 | 26.66 | 26.71 | 3,183,036 | +0.03(+0.11%) |
May 16, 2024 | 26.64 | 26.72 | 26.64 | 26.68 | 2,485,710 | +0.06(+0.23%) |
May 15, 2024 | 26.55 | 26.69 | 26.54 | 26.62 | 3,611,321 | +0.08(+0.30%) |
May 14, 2024 | 26.48 | 26.55 | 26.46 | 26.54 | 2,153,733 | +0.05(+0.19%) |
May 13, 2024 | 26.49 | 26.49 | 26.40 | 26.49 | 2,160,908 | +0.02(+0.08%) |
May 10, 2024 | 26.46 | 26.49 | 26.40 | 26.47 | 5,332,212 | +0.06(+0.23%) |
May 09, 2024 | 26.46 | 26.49 | 26.39 | 26.41 | 8,391,046 | -0.06(-0.23%) |
May 08, 2024 | 26.47 | 26.50 | 26.44 | 26.47 | 1,549,833 | +0.01(+0.04%) |
May 07, 2024 | 26.53 | 26.53 | 26.45 | 26.46 | 2,721,356 | +0.00(+0.00%) |
May 06, 2024 | 26.52 | 26.54 | 26.45 | 26.46 | 3,090,971 | -0.04(-0.15%) |
May 03, 2024 | 26.54 | 26.55 | 26.47 | 26.50 | 1,764,990 | +0.01(+0.04%) |
May 02, 2024 | 26.45 | 26.56 | 26.44 | 26.49 | 2,006,712 | +0.08(+0.30%) |
May 01, 2024 | 26.41 | 26.48 | 26.39 | 26.41 | 2,371,444 | +0.00(+0.00%) |
Apr 30, 2024 | 26.44 | 26.47 | 26.39 | 26.41 | 6,033,302 | -0.04(-0.15%) |
Apr 29, 2024 | 26.48 | 26.53 | 26.42 | 26.45 | 2,803,135 | -0.05(-0.19%) |
Apr 26, 2024 | 26.46 | 26.53 | 26.41 | 26.50 | 1,622,459 | +0.07(+0.26%) |
Apr 25, 2024 | 26.37 | 26.49 | 26.34 | 26.43 | 1,452,490 | -0.01(-0.04%) |
Apr 24, 2024 | 26.38 | 26.44 | 26.34 | 26.44 | 4,165,402 | +0.09(+0.34%) |
Apr 23, 2024 | 26.45 | 26.49 | 26.35 | 26.35 | 2,205,902 | -0.07(-0.26%) |
Apr 22, 2024 | 26.49 | 26.54 | 26.40 | 26.42 | 1,736,994 | -0.08(-0.30%) |
Apr 19, 2024 | 26.40 | 26.50 | 26.34 | 26.50 | 1,460,814 | +0.06(+0.23%) |
Apr 18, 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 4,932,403 | +0.11(+0.42%) |
Apr 17, 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 6,568,762 | -0.03(-0.11%) |
Apr 16, 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 8,317,644 | -0.02(-0.08%) |
Apr 15, 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 5,169,277 | -0.03(-0.11%) |
Apr 12, 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 3,947,955 | +0.01(+0.04%) |
Apr 11, 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 2,874,503 | +0.01(+0.04%) |
Apr 10, 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 8,006,735 | -0.17(-0.64%) |
Apr 09, 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 2,201,289 | +0.01(+0.04%) |
Apr 08, 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 3,731,772 | +0.18(+0.68%) |
Apr 05, 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 7,347,290 | +0.04(+0.15%) |
Apr 04, 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 13,548,730 | +0.13(+0.50%) |
Apr 03, 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 42,094,404 | +0.39(+1.51%) |
Apr 02, 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 48,925,116 | +0.52(+2.06%) |
Apr 01, 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 1,632,016 | -0.44(-1.71%) |
Mar 28, 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 2,096,938 | +0.22(+0.86%) |
Mar 27, 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 2,473,380 | -0.10(-0.39%) |
Mar 26, 2024 | 25.72 | 25.84 | 25.57 | 25.61 | 2,125,909 | -0.01(-0.04%) |
Mar 25, 2024 | 25.62 | 25.74 | 25.45 | 25.62 | 1,408,567 | +0.10(+0.39%) |
Mar 22, 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 1,336,740 | +0.12(+0.47%) |
Mar 21, 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 1,271,630 | -0.07(-0.27%) |
Mar 20, 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 5,464,598 | +0.83(+3.37%) |
Mar 19, 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 2,347,682 | -0.10(-0.40%) |
Mar 18, 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 2,128,855 | -0.27(-1.08%) |
Mar 15, 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 5,736,469 | -0.15(-0.60%) |
Mar 14, 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 2,647,744 | +0.51(+2.07%) |
Mar 13, 2024 | 24.64 | 24.89 | 24.58 | 24.65 | 1,925,185 | -0.02(-0.08%) |
Mar 12, 2024 | 24.80 | 24.84 | 24.45 | 24.67 | 1,491,864 | -0.19(-0.76%) |
Mar 11, 2024 | 24.55 | 24.86 | 24.43 | 24.86 | 1,837,180 | +0.46(+1.88%) |
Mar 08, 2024 | 24.27 | 24.59 | 24.27 | 24.40 | 1,203,072 | +0.13(+0.53%) |
Mar 07, 2024 | 24.38 | 24.45 | 24.25 | 24.27 | 1,021,668 | +0.10(+0.41%) |
Mar 06, 2024 | 24.64 | 24.73 | 24.15 | 24.17 | 1,434,885 | -0.26(-1.06%) |
Mar 05, 2024 | 24.55 | 24.59 | 24.21 | 24.43 | 1,662,652 | -0.05(-0.20%) |
Mar 04, 2024 | 24.72 | 24.82 | 24.32 | 24.48 | 2,432,623 | -0.26(-1.05%) |
Mar 01, 2024 | 23.94 | 24.76 | 23.92 | 24.74 | 4,319,951 | +0.75(+3.12%) |
Feb 29, 2024 | 23.70 | 24.11 | 23.45 | 23.99 | 3,427,726 | +0.55(+2.34%) |
Feb 28, 2024 | 23.94 | 24.54 | 23.14 | 23.44 | 8,366,957 | -0.94(-3.85%) |
Feb 27, 2024 | 23.22 | 24.47 | 23.08 | 24.38 | 6,841,732 | +1.12(+4.80%) |
Feb 26, 2024 | 24.14 | 24.14 | 23.24 | 23.26 | 3,905,763 | -0.85(-3.52%) |
Feb 23, 2024 | 24.26 | 24.65 | 24.04 | 24.11 | 3,696,670 | -0.10(-0.41%) |
Feb 22, 2024 | 24.28 | 24.60 | 23.89 | 24.21 | 3,960,337 | +0.14(+0.58%) |
Feb 21, 2024 | 23.91 | 24.27 | 23.85 | 24.07 | 2,561,958 | +0.11(+0.46%) |
Feb 20, 2024 | 23.99 | 24.23 | 23.82 | 23.96 | 2,235,638 | -0.15(-0.62%) |
Feb 16, 2024 | 24.34 | 24.48 | 23.95 | 24.11 | 4,055,230 | -0.36(-1.47%) |
Feb 15, 2024 | 23.98 | 24.50 | 23.63 | 24.47 | 2,982,498 | +0.62(+2.59%) |
Feb 14, 2024 | 24.06 | 24.18 | 23.84 | 23.85 | 2,095,314 | -0.14(-0.58%) |
Feb 13, 2024 | 24.09 | 24.24 | 23.95 | 23.99 | 1,870,946 | -0.29(-1.19%) |
Feb 12, 2024 | 24.09 | 24.43 | 24.09 | 24.28 | 1,679,633 | +0.18(+0.75%) |
Feb 09, 2024 | 24.06 | 24.26 | 23.95 | 24.10 | 1,397,793 | -0.04(-0.17%) |
Feb 08, 2024 | 24.38 | 24.56 | 24.12 | 24.14 | 1,795,031 | -0.14(-0.58%) |
Feb 07, 2024 | 24.28 | 24.61 | 24.14 | 24.28 | 1,598,470 | +0.02(+0.08%) |
Feb 06, 2024 | 24.51 | 24.67 | 24.19 | 24.26 | 1,455,940 | -0.11(-0.45%) |
Feb 05, 2024 | 24.46 | 24.61 | 24.22 | 24.37 | 3,268,086 | -0.31(-1.25%) |
Feb 02, 2024 | 24.76 | 25.08 | 24.56 | 24.68 | 1,694,767 | -0.15(-0.60%) |
Feb 01, 2024 | 24.83 | 25.25 | 24.70 | 24.83 | 1,556,592 | +0.14(+0.57%) |
Jan 31, 2024 | 25.36 | 25.36 | 24.68 | 24.69 | 2,194,650 | -0.73(-2.86%) |
Jan 30, 2024 | 25.16 | 25.42 | 24.88 | 25.42 | 1,867,100 | +0.15(+0.59%) |
Jan 29, 2024 | 25.24 | 25.37 | 24.88 | 25.27 | 1,694,944 | -0.10(-0.39%) |
Jan 26, 2024 | 25.06 | 25.37 | 24.96 | 25.37 | 2,416,849 | +0.18(+0.71%) |
Jan 25, 2024 | 24.89 | 25.30 | 24.65 | 25.19 | 2,207,655 | +0.52(+2.10%) |
Jan 24, 2024 | 25.47 | 25.47 | 24.67 | 24.67 | 3,035,828 | -0.66(-2.60%) |
Jan 23, 2024 | 25.86 | 26.20 | 25.11 | 25.33 | 11,211,899 | +0.79(+3.21%) |
Jan 22, 2024 | 24.42 | 24.77 | 24.18 | 24.54 | 1,938,219 | +0.03(+0.12%) |
Jan 19, 2024 | 24.05 | 24.60 | 23.63 | 24.51 | 7,231,472 | +1.53(+6.64%) |
Jan 18, 2024 | 23.10 | 23.20 | 22.71 | 22.98 | 4,591,941 | +0.11(+0.48%) |
Jan 17, 2024 | 23.23 | 23.41 | 22.85 | 22.87 | 3,405,152 | -0.70(-2.96%) |
Jan 16, 2024 | 23.52 | 23.96 | 23.15 | 23.57 | 2,873,452 | +0.08(+0.34%) |
Jan 12, 2024 | 24.39 | 24.42 | 23.38 | 23.49 | 2,831,180 | -0.66(-2.73%) |
Jan 11, 2024 | 24.38 | 24.48 | 24.14 | 24.15 | 2,211,554 | -0.23(-0.94%) |
Jan 10, 2024 | 24.32 | 24.51 | 24.09 | 24.38 | 1,843,902 | +0.01(+0.04%) |
Jan 09, 2024 | 24.07 | 24.45 | 24.01 | 24.37 | 1,916,812 | +0.16(+0.66%) |
Jan 08, 2024 | 23.60 | 24.21 | 23.52 | 24.21 | 2,348,743 | +0.74(+3.14%) |
Jan 05, 2024 | 23.17 | 23.58 | 23.14 | 23.47 | 3,286,893 | +0.08(+0.34%) |
Jan 04, 2024 | 23.04 | 23.69 | 22.69 | 23.39 | 3,159,829 | +0.44(+1.91%) |
Jan 03, 2024 | 23.01 | 23.22 | 22.91 | 22.95 | 4,304,111 | -0.32(-1.37%) |
Jan 02, 2024 | 23.75 | 23.75 | 23.16 | 23.27 | 2,604,059 | -0.40(-1.69%) |
Dec 29, 2023 | 23.62 | 23.83 | 23.62 | 23.67 | 1,269,655 | -0.06(-0.25%) |
Dec 28, 2023 | 23.89 | 23.99 | 23.69 | 23.73 | 1,231,354 | -0.12(-0.50%) |
Dec 27, 2023 | 23.65 | 24.01 | 23.59 | 23.85 | 1,455,499 | +0.23(+0.97%) |
Dec 26, 2023 | 23.37 | 23.69 | 23.34 | 23.62 | 1,179,258 | +0.14(+0.59%) |
Dec 22, 2023 | 23.34 | 23.69 | 23.34 | 23.48 | 997,038 | +0.11(+0.47%) |
Dec 21, 2023 | 23.34 | 23.59 | 23.10 | 23.37 | 1,583,546 | +0.12(+0.51%) |
Dec 20, 2023 | 23.38 | 23.57 | 23.12 | 23.25 | 1,267,140 | -0.32(-1.35%) |
Dec 19, 2023 | 23.11 | 23.62 | 22.99 | 23.57 | 2,351,181 | +0.59(+2.56%) |
Dec 18, 2023 | 23.20 | 23.29 | 22.93 | 22.98 | 2,008,909 | -0.23(-0.99%) |
Dec 15, 2023 | 23.34 | 23.34 | 22.80 | 23.21 | 3,254,576 | -0.02(-0.09%) |
Dec 14, 2023 | 23.40 | 23.57 | 23.17 | 23.23 | 2,736,511 | +0.13(+0.56%) |
Dec 13, 2023 | 22.88 | 23.28 | 22.86 | 23.10 | 2,769,277 | +0.19(+0.83%) |
Dec 12, 2023 | 22.82 | 23.12 | 22.53 | 22.91 | 2,993,944 | +0.25(+1.10%) |
Dec 11, 2023 | 24.48 | 24.81 | 22.53 | 22.67 | 8,889,120 | -1.81(-7.40%) |
Dec 08, 2023 | 24.30 | 24.72 | 24.20 | 24.48 | 3,557,264 | +0.24(+0.99%) |
Dec 07, 2023 | 23.93 | 24.30 | 23.83 | 24.24 | 1,331,917 | +0.23(+0.95%) |
Dec 06, 2023 | 24.23 | 24.44 | 24.00 | 24.01 | 1,557,925 | -0.21(-0.86%) |
Dec 05, 2023 | 24.18 | 24.32 | 24.04 | 24.22 | 1,090,292 | -0.09(-0.37%) |
Dec 04, 2023 | 23.97 | 24.34 | 23.76 | 24.31 | 2,917,979 | +0.17(+0.70%) |
Dec 01, 2023 | 24.18 | 24.32 | 24.03 | 24.14 | 1,600,061 | -0.05(-0.21%) |
Nov 30, 2023 | 24.17 | 24.33 | 24.11 | 24.19 | 2,913,443 | -0.16(-0.65%) |
Nov 29, 2023 | 24.30 | 24.58 | 24.09 | 24.35 | 2,675,201 | +0.08(+0.33%) |
Nov 28, 2023 | 24.63 | 24.63 | 24.27 | 24.27 | 2,685,587 | -0.30(-1.22%) |
Nov 27, 2023 | 24.52 | 24.76 | 24.52 | 24.57 | 2,116,287 | -0.12(-0.48%) |
Nov 24, 2023 | 24.61 | 24.95 | 24.61 | 24.69 | 1,115,794 | +0.26(+1.06%) |
Nov 22, 2023 | 24.64 | 24.77 | 24.39 | 24.43 | 2,654,275 | +0.04(+0.16%) |
Nov 21, 2023 | 24.34 | 24.50 | 24.29 | 24.39 | 1,454,060 | +0.04(+0.16%) |
Nov 20, 2023 | 24.35 | 24.62 | 24.20 | 24.35 | 2,575,726 | +0.05(+0.20%) |
Nov 17, 2023 | 24.09 | 24.37 | 23.98 | 24.30 | 1,934,936 | +0.10(+0.41%) |
Nov 16, 2023 | 24.46 | 24.65 | 24.19 | 24.20 | 2,299,168 | -0.20(-0.82%) |
Nov 15, 2023 | 24.43 | 24.59 | 24.00 | 24.40 | 3,318,594 | -0.08(-0.33%) |
Nov 14, 2023 | 24.74 | 24.93 | 24.34 | 24.48 | 4,026,661 | +0.09(+0.37%) |
Nov 13, 2023 | 24.20 | 24.50 | 24.09 | 24.39 | 3,056,071 | +0.20(+0.82%) |
Nov 10, 2023 | 23.91 | 24.30 | 23.41 | 24.19 | 7,463,558 | -0.13(-0.53%) |
Nov 09, 2023 | 24.26 | 24.46 | 24.20 | 24.32 | 2,283,744 | +0.13(+0.53%) |
Nov 08, 2023 | 23.62 | 24.62 | 23.62 | 24.19 | 3,442,892 | +0.23(+0.95%) |
Nov 07, 2023 | 24.05 | 24.17 | 23.86 | 23.96 | 2,914,295 | -0.04(-0.17%) |
Nov 06, 2023 | 23.65 | 24.13 | 23.52 | 24.00 | 3,288,006 | +0.17(+0.71%) |
Nov 03, 2023 | 23.57 | 23.93 | 23.49 | 23.83 | 3,075,223 | +0.47(+2.00%) |
Nov 02, 2023 | 23.57 | 23.59 | 23.19 | 23.36 | 2,946,253 | +0.01(+0.04%) |
Nov 01, 2023 | 22.74 | 23.76 | 22.48 | 23.35 | 7,259,537 | +0.71(+3.12%) |
Oct 31, 2023 | 22.80 | 23.00 | 22.53 | 22.65 | 3,875,637 | +0.03(+0.13%) |
Oct 30, 2023 | 22.77 | 22.97 | 22.56 | 22.62 | 4,091,046 | -0.12(-0.53%) |
Oct 27, 2023 | 22.08 | 23.23 | 21.94 | 22.74 | 9,404,389 | +0.59(+2.65%) |
Oct 26, 2023 | 21.39 | 22.25 | 20.71 | 22.15 | 26,392,944 | +4.52(+25.62%) |
Oct 25, 2023 | 17.77 | 17.92 | 17.59 | 17.63 | 4,038,601 | -0.36(-1.99%) |
Oct 24, 2023 | 17.64 | 18.02 | 17.60 | 17.99 | 2,682,990 | +0.41(+2.32%) |
Oct 23, 2023 | 17.76 | 18.09 | 17.56 | 17.58 | 3,437,745 | -0.30(-1.67%) |
Oct 20, 2023 | 17.92 | 18.14 | 17.87 | 17.88 | 3,319,470 | -0.13(-0.72%) |
Oct 19, 2023 | 18.14 | 18.29 | 17.92 | 18.01 | 2,826,662 | -0.09(-0.49%) |
Oct 18, 2023 | 18.49 | 18.64 | 18.03 | 18.10 | 2,926,968 | -0.47(-2.52%) |
Oct 17, 2023 | 18.60 | 18.94 | 18.52 | 18.57 | 1,747,032 | -0.19(-1.01%) |
Oct 16, 2023 | 18.38 | 18.86 | 18.24 | 18.76 | 2,785,914 | +0.52(+2.84%) |
Oct 13, 2023 | 19.11 | 19.31 | 18.23 | 18.24 | 4,975,077 | -1.13(-5.86%) |
Oct 12, 2023 | 20.16 | 20.16 | 19.34 | 19.37 | 2,280,273 | -0.80(-3.95%) |
Oct 11, 2023 | 20.46 | 20.63 | 20.11 | 20.17 | 2,107,199 | -0.25(-1.22%) |
Oct 10, 2023 | 20.41 | 20.63 | 20.29 | 20.42 | 1,729,673 | +0.01(+0.05%) |
Oct 09, 2023 | 20.29 | 20.47 | 20.17 | 20.41 | 1,249,786 | +0.01(+0.05%) |
Oct 06, 2023 | 20.11 | 20.42 | 20.05 | 20.40 | 1,730,705 | +0.15(+0.74%) |
Oct 05, 2023 | 19.90 | 20.28 | 19.90 | 20.25 | 2,214,830 | +0.29(+1.45%) |
Oct 04, 2023 | 19.83 | 20.09 | 19.81 | 19.96 | 2,065,260 | +0.11(+0.55%) |
Oct 03, 2023 | 19.58 | 19.94 | 19.53 | 19.85 | 2,689,559 | +0.15(+0.76%) |