Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.90 | 23.16 | 22.60 | 23.12 | 1,581,157 | +0.12(+0.52%) |
Jun 12, 2024 | 23.32 | 23.42 | 22.73 | 23.00 | 1,723,088 | +0.14(+0.61%) |
Jun 11, 2024 | 23.29 | 23.31 | 22.86 | 22.86 | 1,521,435 | -0.75(-3.18%) |
Jun 10, 2024 | 23.58 | 23.69 | 22.76 | 23.61 | 1,921,051 | -0.04(-0.17%) |
Jun 07, 2024 | 23.93 | 24.05 | 23.46 | 23.65 | 1,573,077 | -0.48(-1.99%) |
Jun 06, 2024 | 23.57 | 24.20 | 23.57 | 24.13 | 1,507,270 | +0.53(+2.25%) |
Jun 05, 2024 | 23.81 | 24.07 | 23.49 | 23.60 | 2,093,804 | -0.31(-1.30%) |
Jun 04, 2024 | 25.04 | 25.11 | 23.82 | 23.91 | 3,320,448 | -1.51(-5.94%) |
Jun 03, 2024 | 24.95 | 25.77 | 24.93 | 25.42 | 4,836,964 | +0.64(+2.58%) |
May 31, 2024 | 23.82 | 24.89 | 23.78 | 24.78 | 3,510,303 | +1.06(+4.47%) |
May 30, 2024 | 23.25 | 23.82 | 23.23 | 23.72 | 2,111,080 | +0.67(+2.91%) |
May 29, 2024 | 23.50 | 23.55 | 23.05 | 23.05 | 1,541,937 | -0.64(-2.70%) |
May 28, 2024 | 23.68 | 23.94 | 23.51 | 23.69 | 1,992,588 | +0.16(+0.68%) |
May 24, 2024 | 23.56 | 23.68 | 23.27 | 23.53 | 1,751,267 | +0.24(+1.03%) |
May 23, 2024 | 23.55 | 23.71 | 23.11 | 23.29 | 2,203,114 | -0.33(-1.40%) |
May 22, 2024 | 23.43 | 23.82 | 23.11 | 23.62 | 1,787,434 | +0.06(+0.25%) |
May 21, 2024 | 23.02 | 23.72 | 23.00 | 23.56 | 3,296,557 | +0.44(+1.90%) |
May 20, 2024 | 22.52 | 23.30 | 22.51 | 23.12 | 3,662,646 | +0.59(+2.62%) |
May 17, 2024 | 22.63 | 22.65 | 22.27 | 22.53 | 2,763,992 | -0.03(-0.13%) |
May 16, 2024 | 22.76 | 22.89 | 22.48 | 22.56 | 2,059,493 | -0.18(-0.79%) |
May 15, 2024 | 22.60 | 22.91 | 22.41 | 22.74 | 1,987,248 | +0.32(+1.45%) |
May 14, 2024 | 22.33 | 22.62 | 22.32 | 22.41 | 1,588,352 | +0.18(+0.81%) |
May 13, 2024 | 21.95 | 22.34 | 21.93 | 22.24 | 1,568,315 | +0.43(+1.97%) |
May 10, 2024 | 22.29 | 22.33 | 21.69 | 21.81 | 3,001,111 | -0.34(-1.53%) |
May 09, 2024 | 21.96 | 22.24 | 21.68 | 22.15 | 1,799,100 | +0.30(+1.37%) |
May 08, 2024 | 21.72 | 21.92 | 21.63 | 21.85 | 2,038,783 | -0.01(-0.05%) |
May 07, 2024 | 21.83 | 22.30 | 21.74 | 21.86 | 3,459,003 | +0.07(+0.32%) |
May 06, 2024 | 22.13 | 22.29 | 21.70 | 21.79 | 2,294,894 | -0.19(-0.86%) |
May 03, 2024 | 21.58 | 22.13 | 21.27 | 21.98 | 3,458,194 | +0.51(+2.37%) |
May 02, 2024 | 21.85 | 22.78 | 21.33 | 21.47 | 4,091,324 | +0.10(+0.47%) |
May 01, 2024 | 21.92 | 22.07 | 21.27 | 21.37 | 4,662,400 | -0.50(-2.28%) |
Apr 30, 2024 | 23.22 | 23.22 | 21.81 | 21.87 | 5,022,502 | -1.58(-6.76%) |
Apr 29, 2024 | 23.68 | 23.68 | 23.31 | 23.45 | 1,556,864 | -0.12(-0.51%) |
Apr 26, 2024 | 23.91 | 23.93 | 23.37 | 23.57 | 1,793,433 | -0.29(-1.21%) |
Apr 25, 2024 | 23.37 | 23.86 | 23.09 | 23.86 | 2,036,180 | +0.48(+2.05%) |
Apr 24, 2024 | 23.34 | 23.42 | 23.06 | 23.38 | 1,794,033 | +0.02(+0.09%) |
Apr 23, 2024 | 23.62 | 23.74 | 23.15 | 23.36 | 1,980,326 | -0.47(-1.97%) |
Apr 22, 2024 | 23.98 | 24.10 | 23.67 | 23.83 | 1,556,377 | -0.17(-0.71%) |
Apr 19, 2024 | 23.87 | 24.19 | 23.86 | 24.00 | 1,419,601 | -0.01(-0.04%) |
Apr 18, 2024 | 24.02 | 24.42 | 23.89 | 24.01 | 2,455,440 | +0.06(+0.25%) |
Apr 17, 2024 | 24.20 | 24.76 | 23.94 | 23.95 | 3,920,529 | -0.06(-0.25%) |
Apr 16, 2024 | 22.97 | 24.15 | 22.65 | 24.01 | 4,080,498 | +1.15(+5.01%) |
Apr 15, 2024 | 23.04 | 23.20 | 22.74 | 22.86 | 5,208,274 | -0.15(-0.65%) |
Apr 12, 2024 | 23.59 | 23.61 | 22.95 | 23.01 | 2,484,497 | -0.40(-1.70%) |
Apr 11, 2024 | 21.82 | 23.59 | 21.77 | 23.41 | 3,613,708 | -0.08(-0.34%) |
Apr 10, 2024 | 22.88 | 23.49 | 22.80 | 23.49 | 1,865,635 | +0.08(+0.34%) |
Apr 09, 2024 | 23.40 | 23.59 | 23.12 | 23.41 | 2,054,279 | +0.17(+0.73%) |
Apr 08, 2024 | 23.44 | 23.54 | 23.11 | 23.24 | 1,840,584 | -0.06(-0.26%) |
Apr 05, 2024 | 23.04 | 23.45 | 22.93 | 23.30 | 3,129,529 | +0.05(+0.21%) |
Apr 04, 2024 | 23.87 | 24.01 | 23.16 | 23.25 | 2,917,758 | -0.68(-2.83%) |
Apr 03, 2024 | 24.38 | 24.42 | 23.76 | 23.93 | 1,995,332 | -0.29(-1.19%) |
Apr 02, 2024 | 24.21 | 24.51 | 23.94 | 24.22 | 2,420,410 | +0.14(+0.58%) |
Apr 01, 2024 | 24.25 | 24.39 | 23.98 | 24.08 | 2,024,806 | -0.10(-0.41%) |
Mar 28, 2024 | 24.31 | 24.41 | 23.89 | 24.18 | 3,054,336 | +0.01(+0.04%) |
Mar 27, 2024 | 23.57 | 24.18 | 23.53 | 24.17 | 2,081,331 | +0.66(+2.80%) |
Mar 26, 2024 | 24.12 | 24.22 | 23.16 | 23.51 | 3,379,139 | -0.33(-1.38%) |
Mar 25, 2024 | 24.13 | 24.48 | 23.77 | 23.84 | 2,914,305 | -0.24(-0.99%) |
Mar 22, 2024 | 24.32 | 24.62 | 24.05 | 24.08 | 1,264,350 | -0.33(-1.35%) |
Mar 21, 2024 | 24.42 | 24.72 | 24.30 | 24.41 | 2,048,440 | +0.08(+0.33%) |
Mar 20, 2024 | 24.05 | 24.60 | 24.04 | 24.33 | 2,236,227 | +0.00(+0.00%) |
Mar 19, 2024 | 24.07 | 24.42 | 23.96 | 24.33 | 2,845,350 | +0.12(+0.49%) |
Mar 18, 2024 | 23.92 | 24.55 | 23.77 | 24.21 | 5,169,636 | +0.52(+2.19%) |
Mar 15, 2024 | 24.47 | 24.76 | 23.55 | 23.69 | 11,417,522 | -0.94(-3.80%) |
Mar 14, 2024 | 25.07 | 25.07 | 24.34 | 24.63 | 3,529,330 | -0.44(-1.75%) |
Mar 13, 2024 | 25.11 | 25.35 | 24.63 | 25.07 | 3,420,382 | -0.11(-0.44%) |
Mar 12, 2024 | 25.80 | 25.87 | 25.02 | 25.18 | 3,482,572 | -0.83(-3.18%) |
Mar 11, 2024 | 26.94 | 27.05 | 25.86 | 26.00 | 2,933,964 | -1.07(-3.94%) |
Mar 08, 2024 | 26.81 | 27.15 | 26.61 | 27.07 | 2,873,065 | +0.35(+1.31%) |
Mar 07, 2024 | 26.15 | 27.07 | 26.12 | 26.72 | 3,609,505 | +0.66(+2.52%) |
Mar 06, 2024 | 25.77 | 26.31 | 25.64 | 26.06 | 4,688,524 | +0.60(+2.35%) |
Mar 05, 2024 | 25.11 | 25.83 | 25.10 | 25.46 | 3,301,382 | +0.25(+0.99%) |
Mar 04, 2024 | 25.10 | 25.64 | 25.07 | 25.22 | 5,715,841 | +0.27(+1.08%) |
Mar 01, 2024 | 24.82 | 25.22 | 24.76 | 24.95 | 5,402,882 | +0.26(+1.05%) |
Feb 29, 2024 | 24.70 | 25.02 | 24.66 | 24.69 | 4,513,883 | +0.05(+0.20%) |
Feb 28, 2024 | 24.76 | 25.08 | 24.57 | 24.64 | 2,941,806 | -0.37(-1.47%) |
Feb 27, 2024 | 25.14 | 25.26 | 24.76 | 25.01 | 3,442,667 | +0.14(+0.56%) |
Feb 26, 2024 | 24.54 | 24.88 | 24.47 | 24.87 | 2,931,188 | +0.20(+0.81%) |
Feb 23, 2024 | 24.67 | 24.86 | 24.34 | 24.67 | 2,360,059 | -0.12(-0.48%) |
Feb 22, 2024 | 24.55 | 24.82 | 24.23 | 24.79 | 2,636,031 | +0.17(+0.69%) |
Feb 21, 2024 | 23.93 | 24.69 | 23.93 | 24.62 | 3,093,658 | +0.93(+3.93%) |
Feb 20, 2024 | 24.10 | 24.18 | 23.45 | 23.69 | 4,255,919 | -0.54(-2.22%) |
Feb 16, 2024 | 24.44 | 24.51 | 24.00 | 24.22 | 3,066,212 | -0.25(-1.01%) |
Feb 15, 2024 | 24.17 | 24.73 | 24.17 | 24.47 | 3,956,919 | -0.26(-1.04%) |
Feb 14, 2024 | 24.80 | 24.91 | 24.49 | 24.73 | 2,973,806 | +0.09(+0.36%) |
Feb 13, 2024 | 24.82 | 25.26 | 24.52 | 24.64 | 4,916,610 | -0.33(-1.31%) |
Feb 12, 2024 | 25.21 | 25.63 | 24.96 | 24.97 | 3,850,511 | -0.15(-0.59%) |
Feb 09, 2024 | 25.83 | 25.86 | 24.47 | 25.12 | 5,539,157 | -0.70(-2.69%) |
Feb 08, 2024 | 24.50 | 26.15 | 24.15 | 25.81 | 4,845,193 | +0.05(+0.19%) |
Feb 07, 2024 | 25.61 | 25.94 | 25.32 | 25.76 | 3,746,907 | +0.21(+0.82%) |
Feb 06, 2024 | 25.94 | 26.08 | 25.30 | 25.55 | 3,674,730 | -0.35(-1.34%) |
Feb 05, 2024 | 26.33 | 26.33 | 25.50 | 25.90 | 3,795,356 | -0.57(-2.14%) |
Feb 02, 2024 | 26.70 | 26.85 | 26.23 | 26.47 | 3,441,259 | -0.43(-1.59%) |
Feb 01, 2024 | 26.82 | 27.06 | 26.25 | 26.89 | 2,916,864 | +0.37(+1.39%) |
Jan 31, 2024 | 26.67 | 27.02 | 26.47 | 26.53 | 4,172,160 | -0.21(-0.78%) |
Jan 30, 2024 | 26.17 | 26.77 | 25.96 | 26.74 | 2,338,654 | +0.28(+1.05%) |
Jan 29, 2024 | 26.86 | 26.91 | 26.13 | 26.46 | 3,088,200 | -0.42(-1.55%) |
Jan 26, 2024 | 26.56 | 26.96 | 26.25 | 26.88 | 2,323,412 | +0.31(+1.16%) |
Jan 25, 2024 | 26.88 | 26.97 | 26.20 | 26.57 | 3,995,323 | -0.01(-0.04%) |
Jan 24, 2024 | 26.07 | 26.97 | 25.88 | 26.58 | 4,334,693 | +0.94(+3.68%) |
Jan 23, 2024 | 25.32 | 25.74 | 25.24 | 25.63 | 3,869,168 | +0.20(+0.78%) |
Jan 22, 2024 | 25.93 | 26.20 | 25.11 | 25.43 | 29,355,822 | -0.48(-1.84%) |
Jan 19, 2024 | 25.38 | 25.96 | 25.21 | 25.91 | 6,587,401 | +0.65(+2.56%) |
Jan 18, 2024 | 24.49 | 25.47 | 24.19 | 25.27 | 11,763,831 | +2.15(+9.28%) |
Jan 17, 2024 | 22.73 | 23.21 | 22.57 | 23.12 | 2,033,671 | +0.09(+0.39%) |
Jan 16, 2024 | 23.68 | 23.77 | 22.99 | 23.03 | 2,467,813 | -0.62(-2.61%) |
Jan 12, 2024 | 24.04 | 24.14 | 23.52 | 23.65 | 1,999,223 | -0.11(-0.46%) |
Jan 11, 2024 | 23.83 | 23.98 | 23.54 | 23.76 | 1,979,458 | +0.04(+0.17%) |
Jan 10, 2024 | 24.84 | 24.84 | 23.53 | 23.72 | 3,132,098 | -1.10(-4.44%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.49 | 24.82 | 2,106,365 | -0.26(-1.03%) |
Jan 08, 2024 | 25.53 | 25.57 | 24.60 | 25.08 | 2,225,267 | -0.63(-2.44%) |
Jan 05, 2024 | 25.45 | 25.71 | 25.29 | 25.70 | 3,045,051 | +0.48(+1.89%) |
Jan 04, 2024 | 24.84 | 25.50 | 24.60 | 25.23 | 3,006,465 | +0.60(+2.42%) |
Jan 03, 2024 | 24.09 | 24.85 | 23.92 | 24.63 | 2,533,295 | +0.40(+1.64%) |
Jan 02, 2024 | 24.25 | 24.74 | 24.16 | 24.23 | 2,042,213 | +0.07(+0.29%) |
Dec 29, 2023 | 24.27 | 24.50 | 23.91 | 24.16 | 2,425,002 | -0.29(-1.18%) |
Dec 28, 2023 | 24.77 | 24.84 | 24.38 | 24.45 | 1,549,149 | -0.36(-1.44%) |
Dec 27, 2023 | 24.83 | 25.14 | 24.76 | 24.81 | 1,488,381 | -0.03(-0.12%) |
Dec 26, 2023 | 25.10 | 25.34 | 24.81 | 24.84 | 1,343,420 | -0.06(-0.24%) |
Dec 22, 2023 | 24.31 | 25.24 | 24.19 | 24.90 | 2,969,460 | +0.71(+2.92%) |
Dec 21, 2023 | 23.95 | 24.20 | 23.78 | 24.19 | 2,479,561 | +0.40(+1.67%) |
Dec 20, 2023 | 24.17 | 24.53 | 23.73 | 23.80 | 4,895,756 | -0.24(-0.99%) |
Dec 19, 2023 | 23.43 | 24.26 | 23.29 | 24.03 | 4,778,045 | +0.77(+3.29%) |
Dec 18, 2023 | 23.89 | 24.15 | 23.23 | 23.27 | 2,672,196 | -0.28(-1.18%) |
Dec 15, 2023 | 23.62 | 23.83 | 23.09 | 23.55 | 4,502,146 | +0.07(+0.30%) |
Dec 14, 2023 | 23.87 | 24.22 | 23.39 | 23.48 | 3,634,389 | +0.11(+0.47%) |
Dec 13, 2023 | 23.00 | 23.59 | 22.87 | 23.37 | 5,821,069 | +0.38(+1.64%) |
Dec 12, 2023 | 23.15 | 23.28 | 22.90 | 22.99 | 3,129,516 | -0.32(-1.36%) |
Dec 11, 2023 | 23.23 | 23.42 | 22.91 | 23.31 | 3,134,094 | -0.19(-0.80%) |
Dec 08, 2023 | 23.44 | 23.76 | 23.40 | 23.50 | 1,786,865 | +0.06(+0.25%) |
Dec 07, 2023 | 23.22 | 23.79 | 23.12 | 23.44 | 2,390,422 | +0.22(+0.94%) |
Dec 06, 2023 | 23.81 | 24.33 | 23.07 | 23.22 | 2,440,998 | -0.55(-2.30%) |
Dec 05, 2023 | 23.80 | 23.90 | 23.40 | 23.77 | 1,977,064 | -0.16(-0.66%) |
Dec 04, 2023 | 24.14 | 24.46 | 23.80 | 23.92 | 2,265,419 | -0.51(-2.07%) |
Dec 01, 2023 | 23.64 | 24.63 | 23.62 | 24.43 | 3,256,521 | +0.75(+3.15%) |
Nov 30, 2023 | 23.76 | 23.97 | 23.55 | 23.69 | 2,652,460 | +0.05(+0.21%) |
Nov 29, 2023 | 23.87 | 23.99 | 23.44 | 23.64 | 1,744,438 | -0.17(-0.71%) |
Nov 28, 2023 | 23.93 | 23.98 | 23.56 | 23.80 | 2,266,110 | -0.03(-0.13%) |
Nov 27, 2023 | 23.70 | 24.00 | 23.59 | 23.83 | 2,731,648 | +0.02(+0.08%) |
Nov 24, 2023 | 23.35 | 24.13 | 23.35 | 23.81 | 1,308,698 | +0.38(+1.61%) |
Nov 22, 2023 | 22.84 | 23.59 | 22.70 | 23.44 | 3,347,526 | +0.31(+1.33%) |
Nov 21, 2023 | 23.21 | 23.61 | 23.06 | 23.13 | 2,124,165 | -0.20(-0.85%) |
Nov 20, 2023 | 23.64 | 23.73 | 22.96 | 23.33 | 2,675,400 | -0.31(-1.30%) |
Nov 17, 2023 | 23.10 | 23.74 | 23.10 | 23.64 | 3,655,123 | +0.82(+3.62%) |
Nov 16, 2023 | 22.86 | 23.47 | 22.49 | 22.81 | 2,048,703 | -0.28(-1.20%) |
Nov 15, 2023 | 22.65 | 23.41 | 22.64 | 23.09 | 2,604,413 | +0.33(+1.44%) |
Nov 14, 2023 | 22.57 | 22.99 | 22.31 | 22.76 | 3,489,528 | +0.68(+3.06%) |
Nov 13, 2023 | 22.51 | 22.63 | 22.06 | 22.09 | 2,991,698 | -0.46(-2.03%) |
Nov 10, 2023 | 22.87 | 23.32 | 22.45 | 22.54 | 3,417,450 | +0.08(+0.35%) |
Nov 09, 2023 | 22.44 | 22.94 | 22.41 | 22.46 | 2,320,797 | +0.23(+1.03%) |
Nov 08, 2023 | 22.35 | 22.73 | 22.15 | 22.24 | 2,180,579 | -0.14(-0.64%) |
Nov 07, 2023 | 22.68 | 22.68 | 21.88 | 22.38 | 3,362,940 | -0.85(-3.67%) |
Nov 06, 2023 | 23.67 | 23.67 | 22.97 | 23.23 | 2,528,127 | -0.24(-1.01%) |
Nov 03, 2023 | 23.73 | 24.00 | 23.39 | 23.47 | 1,562,062 | +0.07(+0.30%) |
Nov 02, 2023 | 23.24 | 23.82 | 23.15 | 23.40 | 2,115,142 | +0.30(+1.29%) |