Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.22 | 22.25 | 21.91 | 22.01 | 2,190,389 | -0.05(-0.23%) |
Jun 13, 2024 | 22.32 | 22.66 | 21.91 | 22.06 | 1,700,138 | -0.44(-1.96%) |
Jun 12, 2024 | 22.48 | 22.69 | 22.20 | 22.50 | 3,900,902 | +0.24(+1.08%) |
Jun 11, 2024 | 22.43 | 22.44 | 22.02 | 22.26 | 1,714,557 | -0.37(-1.63%) |
Jun 10, 2024 | 22.33 | 22.65 | 22.22 | 22.63 | 5,107,276 | +0.40(+1.80%) |
Jun 07, 2024 | 23.01 | 23.07 | 22.18 | 22.23 | 4,937,208 | -1.45(-6.12%) |
Jun 06, 2024 | 22.80 | 23.74 | 22.62 | 23.68 | 3,196,687 | +0.81(+3.54%) |
Jun 05, 2024 | 22.57 | 22.90 | 22.48 | 22.87 | 3,612,419 | +0.33(+1.46%) |
Jun 04, 2024 | 23.36 | 23.39 | 22.39 | 22.54 | 4,629,570 | -1.22(-5.13%) |
Jun 03, 2024 | 23.37 | 23.86 | 23.17 | 23.76 | 5,461,179 | +0.51(+2.19%) |
May 31, 2024 | 23.31 | 23.53 | 23.15 | 23.25 | 7,734,966 | -0.17(-0.73%) |
May 30, 2024 | 23.24 | 23.53 | 23.24 | 23.42 | 3,416,910 | +0.19(+0.82%) |
May 29, 2024 | 23.58 | 23.76 | 23.20 | 23.23 | 1,718,277 | -0.57(-2.39%) |
May 28, 2024 | 23.55 | 23.84 | 23.26 | 23.80 | 3,850,361 | +0.16(+0.68%) |
May 27, 2024 | 23.47 | 23.65 | 23.42 | 23.64 | 445,618 | +0.37(+1.59%) |
May 24, 2024 | 23.41 | 23.50 | 23.23 | 23.27 | 2,833,258 | -0.02(-0.09%) |
May 23, 2024 | 23.45 | 23.78 | 23.23 | 23.29 | 5,463,872 | -0.37(-1.56%) |
May 22, 2024 | 24.07 | 24.19 | 23.58 | 23.66 | 2,352,407 | -0.65(-2.67%) |
May 21, 2024 | 24.30 | 24.48 | 24.18 | 24.31 | 4,963,261 | -0.02(-0.08%) |
May 17, 2024 | 24.33 | 0 | +0.49(+2.06%) | |||
May 16, 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 1,934,949 | +0.12(+0.51%) |
May 15, 2024 | 23.58 | 23.90 | 23.28 | 23.72 | 3,763,493 | +0.32(+1.37%) |
May 14, 2024 | 23.25 | 23.42 | 23.15 | 23.40 | 2,412,759 | +0.25(+1.08%) |
May 13, 2024 | 23.05 | 23.41 | 22.98 | 23.15 | 2,936,024 | +0.01(+0.04%) |
May 10, 2024 | 23.56 | 23.61 | 23.13 | 23.14 | 7,331,236 | -0.16(-0.69%) |
May 09, 2024 | 23.06 | 23.43 | 23.03 | 23.30 | 5,366,301 | +0.32(+1.39%) |
May 08, 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 2,656,998 | -0.01(-0.04%) |
May 07, 2024 | 22.72 | 23.01 | 22.62 | 22.99 | 1,886,164 | +0.20(+0.88%) |
May 06, 2024 | 22.83 | 23.03 | 22.71 | 22.79 | 3,832,962 | +0.27(+1.20%) |
May 03, 2024 | 22.66 | 22.71 | 22.31 | 22.52 | 2,830,153 | -0.14(-0.62%) |
May 02, 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 2,817,743 | +0.14(+0.62%) |
May 01, 2024 | 23.10 | 23.16 | 22.34 | 22.52 | 4,033,906 | -0.36(-1.57%) |
Apr 30, 2024 | 23.20 | 23.47 | 22.85 | 22.88 | 3,102,491 | -0.81(-3.42%) |
Apr 29, 2024 | 23.39 | 23.80 | 23.14 | 23.69 | 2,529,317 | +0.33(+1.41%) |
Apr 26, 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 2,958,952 | +0.03(+0.13%) |
Apr 25, 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 3,982,278 | +0.70(+3.09%) |
Apr 24, 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 2,223,370 | -0.17(-0.75%) |
Apr 23, 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 8,306,875 | +0.29(+1.29%) |
Apr 22, 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 3,593,476 | -1.02(-4.33%) |
Apr 19, 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 2,780,738 | +0.15(+0.64%) |
Apr 18, 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 8,869,074 | +0.36(+1.56%) |
Apr 17, 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 3,741,823 | +0.24(+1.05%) |
Apr 16, 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 6,652,170 | -1.19(-4.96%) |
Apr 15, 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 3,785,131 | -0.66(-2.68%) |
Apr 12, 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 5,392,547 | -0.04(-0.16%) |
Apr 11, 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 3,044,489 | +0.19(+0.78%) |
Apr 10, 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 5,018,472 | +0.04(+0.16%) |
Apr 09, 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 4,113,529 | +0.41(+1.71%) |
Apr 08, 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 3,056,144 | -0.22(-0.91%) |
Apr 05, 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 4,626,369 | +0.70(+2.97%) |
Apr 04, 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 2,685,446 | -0.02(-0.08%) |
Apr 03, 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 2,902,753 | +0.26(+1.12%) |
Apr 02, 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 3,748,225 | +0.41(+1.79%) |
Apr 01, 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 2,391,632 | +0.37(+1.64%) |
Mar 28, 2024 | 22.53 | 0 | +0.54(+2.46%) | |||
Mar 27, 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 2,577,436 | +0.89(+4.22%) |
Mar 26, 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 2,693,922 | -0.04(-0.19%) |
Mar 25, 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 1,633,828 | +0.02(+0.09%) |
Mar 22, 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 1,896,200 | -0.28(-1.31%) |
Mar 21, 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 4,214,127 | +0.23(+1.09%) |
Mar 20, 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 4,604,280 | +0.47(+2.27%) |
Mar 19, 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 2,127,893 | -0.47(-2.22%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 1,466,191 | -0.19(-0.89%) |
Mar 15, 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 11,387,007 | +0.04(+0.19%) |
Mar 14, 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 2,539,566 | -0.22(-1.02%) |
Mar 13, 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 4,053,645 | +0.43(+2.04%) |
Mar 12, 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 3,003,667 | -0.30(-1.40%) |
Mar 11, 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 4,764,665 | +0.12(+0.56%) |
Mar 08, 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 2,912,101 | -0.12(-0.56%) |
Mar 07, 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 2,759,967 | +0.15(+0.71%) |
Mar 06, 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 4,024,719 | +0.13(+0.62%) |
Mar 05, 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 4,062,090 | +0.15(+0.71%) |
Mar 04, 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 3,181,868 | +0.71(+3.50%) |
Mar 01, 2024 | 20.03 | 20.37 | 19.81 | 20.27 | 4,902,086 | +0.48(+2.43%) |
Feb 29, 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 7,178,233 | +0.35(+1.80%) |
Feb 28, 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 6,723,835 | -0.20(-1.02%) |
Feb 27, 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 2,688,294 | -0.15(-0.76%) |
Feb 26, 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 2,995,469 | -0.11(-0.55%) |
Feb 23, 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 3,273,526 | +0.48(+2.47%) |
Feb 22, 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 3,627,066 | -0.50(-2.51%) |
Feb 21, 2024 | 19.89 | 19.94 | 19.59 | 19.92 | 2,622,984 | -0.01(-0.05%) |
Feb 20, 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 2,953,152 | +0.19(+0.96%) |
Feb 16, 2024 | 19.74 | 0 | +0.08(+0.41%) | |||
Feb 15, 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 2,766,578 | +0.62(+3.26%) |
Feb 14, 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 3,642,486 | -0.14(-0.73%) |
Feb 13, 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 4,902,432 | -0.61(-3.08%) |
Feb 12, 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 1,999,679 | +0.07(+0.35%) |
Feb 09, 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 2,032,042 | -0.23(-1.15%) |
Feb 08, 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 3,103,192 | -0.18(-0.89%) |
Feb 07, 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 2,523,053 | -0.13(-0.64%) |
Feb 06, 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 2,182,973 | -0.27(-1.32%) |
Feb 05, 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 2,942,778 | -0.22(-1.06%) |
Feb 02, 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 3,142,120 | -0.55(-2.58%) |
Feb 01, 2024 | 21.20 | 21.49 | 21.11 | 21.30 | 2,887,228 | +0.30(+1.43%) |
Jan 31, 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 3,145,560 | -0.01(-0.05%) |
Jan 30, 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 3,152,125 | -0.05(-0.24%) |
Jan 29, 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 1,857,065 | +0.17(+0.81%) |
Jan 26, 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 1,919,132 | -0.14(-0.67%) |
Jan 25, 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 2,524,185 | +0.01(+0.05%) |
Jan 24, 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 3,000,487 | -0.55(-2.55%) |
Jan 23, 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 3,597,035 | +0.54(+2.57%) |
Jan 22, 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 2,320,180 | +0.05(+0.24%) |
Jan 19, 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 4,920,033 | +0.03(+0.14%) |
Jan 18, 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 3,730,097 | -0.07(-0.33%) |
Jan 17, 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 3,702,698 | -0.53(-2.46%) |
Jan 16, 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 6,488,172 | -2.08(-8.80%) |
Jan 15, 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 355,505 | -0.01(-0.04%) |
Jan 12, 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 2,238,512 | +0.66(+2.87%) |
Jan 11, 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 1,771,650 | -0.24(-1.03%) |
Jan 10, 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 2,081,742 | -0.11(-0.47%) |
Jan 09, 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 2,136,546 | -0.30(-1.27%) |
Jan 08, 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 2,844,161 | +0.26(+1.11%) |
Jan 05, 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 2,091,968 | +0.17(+0.73%) |
Jan 04, 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 1,689,206 | +0.06(+0.26%) |
Jan 03, 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 2,606,021 | -0.69(-2.90%) |
Jan 02, 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 1,943,746 | -0.11(-0.46%) |
Dec 29, 2023 | 23.94 | 0 | +0.02(+0.08%) | |||
Dec 28, 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 1,342,178 | -0.47(-1.93%) |
Dec 27, 2023 | 24.05 | 24.48 | 24.05 | 24.39 | 1,644,323 | +0.27(+1.12%) |
Dec 22, 2023 | 24.12 | 0 | +0.27(+1.13%) | |||
Dec 21, 2023 | 24.06 | 24.20 | 23.83 | 23.85 | 1,332,347 | +0.10(+0.42%) |
Dec 20, 2023 | 24.15 | 24.18 | 23.73 | 23.75 | 3,880,831 | -0.37(-1.53%) |
Dec 19, 2023 | 23.74 | 24.33 | 23.70 | 24.12 | 1,939,083 | +0.38(+1.60%) |
Dec 18, 2023 | 23.48 | 23.76 | 23.39 | 23.74 | 2,000,266 | +0.33(+1.41%) |
Dec 15, 2023 | 23.60 | 23.60 | 23.30 | 23.41 | 15,095,474 | -0.27(-1.14%) |
Dec 14, 2023 | 23.67 | 24.15 | 23.56 | 23.68 | 2,654,950 | +0.16(+0.68%) |
Dec 13, 2023 | 22.09 | 23.54 | 22.04 | 23.52 | 4,518,915 | +1.29(+5.80%) |
Dec 12, 2023 | 22.74 | 22.74 | 22.12 | 22.23 | 5,271,276 | -0.38(-1.68%) |
Dec 11, 2023 | 22.53 | 22.66 | 22.29 | 22.61 | 2,953,855 | -0.22(-0.96%) |
Dec 08, 2023 | 22.95 | 23.10 | 22.70 | 22.83 | 2,745,347 | -0.59(-2.52%) |
Dec 07, 2023 | 23.70 | 23.75 | 23.29 | 23.42 | 3,191,593 | -0.18(-0.76%) |
Dec 06, 2023 | 23.78 | 23.92 | 23.56 | 23.60 | 2,076,936 | -0.08(-0.34%) |
Dec 05, 2023 | 23.58 | 23.80 | 23.41 | 23.68 | 3,520,935 | -0.04(-0.17%) |
Dec 04, 2023 | 23.83 | 23.92 | 23.53 | 23.72 | 3,541,602 | -0.22(-0.92%) |