Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 25.25 | 25.80 | 25.07 | 25.23 | 571,629 | -0.76(-2.92%) |
Jun 13, 2024 | 26.00 | 26.10 | 25.55 | 25.99 | 636,728 | -0.06(-0.23%) |
Jun 12, 2024 | 26.10 | 26.51 | 25.78 | 26.05 | 568,035 | +0.79(+3.13%) |
Jun 11, 2024 | 25.31 | 25.42 | 25.09 | 25.26 | 604,380 | -0.26(-1.02%) |
Jun 10, 2024 | 25.93 | 26.05 | 25.45 | 25.52 | 432,802 | -0.62(-2.37%) |
Jun 07, 2024 | 25.86 | 26.19 | 25.86 | 26.14 | 347,483 | -0.06(-0.23%) |
Jun 06, 2024 | 25.96 | 26.28 | 25.81 | 26.20 | 330,774 | +0.12(+0.46%) |
Jun 05, 2024 | 26.20 | 26.23 | 25.91 | 26.08 | 314,993 | +0.13(+0.50%) |
Jun 04, 2024 | 26.00 | 26.20 | 25.93 | 25.95 | 503,793 | -0.28(-1.07%) |
Jun 03, 2024 | 26.74 | 26.76 | 26.08 | 26.23 | 578,416 | -0.31(-1.17%) |
May 31, 2024 | 26.62 | 26.90 | 26.27 | 26.54 | 884,605 | +0.03(+0.11%) |
May 30, 2024 | 26.52 | 26.99 | 26.13 | 26.51 | 353,294 | +0.44(+1.69%) |
May 29, 2024 | 26.00 | 26.16 | 25.67 | 26.07 | 493,358 | -0.43(-1.62%) |
May 28, 2024 | 27.23 | 27.23 | 26.45 | 26.50 | 647,296 | -0.61(-2.25%) |
May 24, 2024 | 27.29 | 27.34 | 26.73 | 27.11 | 790,546 | +0.00(+0.00%) |
May 23, 2024 | 27.77 | 27.77 | 26.96 | 27.11 | 514,216 | -0.65(-2.34%) |
May 22, 2024 | 27.83 | 27.84 | 27.53 | 27.76 | 492,479 | -0.13(-0.47%) |
May 21, 2024 | 27.58 | 27.98 | 27.58 | 27.89 | 334,244 | +0.17(+0.61%) |
May 20, 2024 | 28.00 | 28.07 | 27.70 | 27.72 | 399,046 | -0.17(-0.61%) |
May 17, 2024 | 27.70 | 28.21 | 27.61 | 27.89 | 446,116 | +0.24(+0.87%) |
May 16, 2024 | 27.66 | 28.11 | 27.61 | 27.65 | 353,468 | -0.21(-0.75%) |
May 15, 2024 | 28.02 | 28.12 | 27.66 | 27.86 | 447,963 | +0.28(+1.02%) |
May 14, 2024 | 27.85 | 27.90 | 27.44 | 27.58 | 702,570 | +0.07(+0.25%) |
May 13, 2024 | 27.95 | 28.01 | 27.51 | 27.51 | 374,711 | -0.24(-0.86%) |
May 10, 2024 | 27.82 | 27.85 | 27.54 | 27.75 | 546,545 | +0.02(+0.07%) |
May 09, 2024 | 27.88 | 27.93 | 27.63 | 27.73 | 523,465 | -0.13(-0.47%) |
May 08, 2024 | 27.14 | 27.87 | 27.11 | 27.86 | 425,727 | +0.21(+0.76%) |
May 07, 2024 | 27.86 | 27.99 | 27.64 | 27.65 | 453,930 | -0.12(-0.43%) |
May 06, 2024 | 27.99 | 28.04 | 27.75 | 27.77 | 479,239 | +0.13(+0.47%) |
May 03, 2024 | 27.82 | 27.94 | 27.45 | 27.64 | 682,010 | +0.22(+0.80%) |
May 02, 2024 | 27.31 | 27.58 | 27.19 | 27.42 | 524,700 | +0.42(+1.57%) |
May 01, 2024 | 26.49 | 27.46 | 26.45 | 27.00 | 947,948 | +0.75(+2.85%) |
Apr 30, 2024 | 26.30 | 26.58 | 26.20 | 26.25 | 550,360 | -0.38(-1.44%) |
Apr 29, 2024 | 27.00 | 27.14 | 26.62 | 26.63 | 634,904 | +0.09(+0.33%) |
Apr 26, 2024 | 26.61 | 26.99 | 26.43 | 26.55 | 520,575 | +0.05(+0.19%) |
Apr 25, 2024 | 26.55 | 26.59 | 25.32 | 26.50 | 1,323,299 | +0.37(+1.43%) |
Apr 24, 2024 | 25.78 | 26.16 | 25.68 | 26.12 | 683,869 | +0.05(+0.19%) |
Apr 23, 2024 | 25.54 | 26.26 | 25.54 | 26.07 | 580,944 | +0.40(+1.57%) |
Apr 22, 2024 | 25.39 | 25.81 | 25.06 | 25.67 | 665,835 | +0.50(+1.99%) |
Apr 19, 2024 | 24.15 | 25.20 | 24.13 | 25.17 | 666,606 | +0.88(+3.64%) |
Apr 18, 2024 | 24.05 | 24.41 | 23.95 | 24.28 | 409,639 | +0.26(+1.06%) |
Apr 17, 2024 | 24.30 | 24.45 | 24.03 | 24.03 | 508,255 | +0.07(+0.29%) |
Apr 16, 2024 | 24.22 | 24.22 | 23.75 | 23.96 | 659,977 | -0.48(-1.97%) |
Apr 15, 2024 | 24.61 | 24.83 | 24.23 | 24.44 | 525,527 | +0.02(+0.08%) |
Apr 12, 2024 | 24.40 | 24.67 | 24.12 | 24.42 | 728,240 | -0.25(-1.00%) |
Apr 11, 2024 | 24.76 | 24.90 | 24.37 | 24.67 | 915,148 | +0.12(+0.48%) |
Apr 10, 2024 | 25.67 | 25.85 | 24.41 | 24.55 | 1,003,287 | -2.00(-7.52%) |
Apr 09, 2024 | 26.04 | 26.55 | 25.95 | 26.55 | 587,612 | +0.66(+2.54%) |
Apr 08, 2024 | 25.49 | 26.02 | 25.41 | 25.89 | 443,113 | +0.48(+1.90%) |
Apr 05, 2024 | 25.15 | 25.55 | 25.09 | 25.40 | 757,973 | +0.05(+0.19%) |
Apr 04, 2024 | 25.63 | 25.95 | 25.21 | 25.36 | 583,878 | +0.03(+0.12%) |
Apr 03, 2024 | 24.97 | 25.36 | 24.88 | 25.33 | 611,610 | +0.18(+0.70%) |
Apr 02, 2024 | 25.61 | 25.62 | 25.10 | 25.15 | 693,351 | -0.69(-2.66%) |
Apr 01, 2024 | 26.92 | 26.92 | 25.84 | 25.84 | 692,339 | -0.91(-3.42%) |
Mar 28, 2024 | 27.05 | 26.80 | 26.67 | 26.75 | 940,878 | -0.41(-1.52%) |
Mar 27, 2024 | 25.90 | 27.19 | 25.90 | 27.16 | 725,669 | +1.33(+5.14%) |
Mar 26, 2024 | 26.05 | 26.10 | 25.55 | 25.84 | 617,080 | -0.07(-0.27%) |
Mar 25, 2024 | 25.92 | 26.18 | 25.74 | 25.91 | 752,118 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.41 | 25.70 | 25.85 | 907,711 | -0.26(-0.98%) |
Mar 21, 2024 | 25.80 | 26.33 | 25.78 | 26.10 | 937,535 | +0.47(+1.84%) |
Mar 20, 2024 | 24.63 | 25.91 | 24.63 | 25.63 | 1,078,084 | +0.79(+3.17%) |
Mar 19, 2024 | 24.40 | 24.91 | 24.40 | 24.84 | 927,792 | +0.31(+1.28%) |
Mar 18, 2024 | 24.88 | 25.02 | 24.46 | 24.53 | 819,953 | -0.26(-1.03%) |
Mar 15, 2024 | 24.50 | 25.07 | 24.50 | 24.79 | 4,150,092 | +0.19(+0.76%) |
Mar 14, 2024 | 25.54 | 25.64 | 24.52 | 24.60 | 1,012,712 | -1.03(-4.03%) |
Mar 13, 2024 | 25.76 | 26.27 | 25.60 | 25.63 | 671,461 | -0.23(-0.87%) |
Mar 12, 2024 | 26.11 | 26.32 | 25.62 | 25.86 | 698,305 | -0.39(-1.50%) |
Mar 11, 2024 | 26.25 | 26.47 | 26.10 | 26.25 | 898,824 | +0.10(+0.38%) |
Mar 08, 2024 | 26.49 | 26.56 | 25.97 | 26.15 | 796,467 | -0.06(-0.23%) |
Mar 07, 2024 | 26.62 | 26.97 | 26.12 | 26.21 | 951,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.30 | 26.46 | 25.35 | 26.14 | 1,709,619 | -0.99(-3.66%) |
Mar 05, 2024 | 25.89 | 27.17 | 25.71 | 27.13 | 905,764 | +1.05(+4.03%) |
Mar 04, 2024 | 26.12 | 26.75 | 25.92 | 26.08 | 1,249,930 | +0.43(+1.69%) |
Mar 01, 2024 | 25.61 | 25.72 | 25.08 | 25.65 | 782,664 | -0.23(-0.87%) |
Feb 29, 2024 | 26.13 | 26.43 | 25.71 | 25.88 | 863,640 | +0.30(+1.19%) |
Feb 28, 2024 | 25.61 | 26.10 | 25.56 | 25.57 | 550,701 | -0.38(-1.48%) |
Feb 27, 2024 | 26.14 | 26.42 | 25.76 | 25.96 | 536,762 | +0.00(+0.00%) |
Feb 26, 2024 | 26.18 | 26.55 | 25.75 | 25.96 | 714,841 | -0.28(-1.05%) |
Feb 23, 2024 | 26.17 | 26.84 | 25.93 | 26.23 | 946,084 | +0.02(+0.08%) |
Feb 22, 2024 | 25.55 | 26.35 | 25.55 | 26.21 | 1,048,265 | +0.53(+2.07%) |
Feb 21, 2024 | 25.56 | 25.89 | 25.37 | 25.68 | 709,543 | -0.05(-0.19%) |
Feb 20, 2024 | 25.52 | 26.06 | 25.52 | 25.73 | 800,160 | -0.13(-0.49%) |
Feb 16, 2024 | 26.04 | 26.22 | 25.55 | 25.86 | 740,108 | -0.47(-1.79%) |
Feb 15, 2024 | 25.33 | 26.47 | 25.17 | 26.33 | 736,371 | +1.31(+5.23%) |
Feb 14, 2024 | 24.76 | 25.03 | 24.34 | 25.02 | 1,179,870 | +0.57(+2.33%) |
Feb 13, 2024 | 25.03 | 25.29 | 24.08 | 24.45 | 1,198,955 | -1.62(-6.22%) |
Feb 12, 2024 | 25.12 | 26.15 | 25.01 | 26.07 | 1,236,064 | +0.96(+3.84%) |
Feb 09, 2024 | 24.94 | 25.32 | 24.28 | 25.11 | 1,249,249 | +0.12(+0.47%) |
Feb 08, 2024 | 24.58 | 25.36 | 24.58 | 24.99 | 1,069,205 | +0.12(+0.47%) |
Feb 07, 2024 | 25.34 | 25.41 | 24.53 | 24.87 | 1,459,395 | -0.45(-1.79%) |
Feb 06, 2024 | 25.20 | 25.51 | 25.11 | 25.33 | 653,452 | +0.14(+0.58%) |
Feb 05, 2024 | 25.08 | 25.45 | 24.68 | 25.18 | 1,746,913 | -0.31(-1.21%) |
Feb 02, 2024 | 24.93 | 25.70 | 24.93 | 25.49 | 940,097 | -0.02(-0.08%) |
Feb 01, 2024 | 26.52 | 26.74 | 24.68 | 25.51 | 997,409 | -1.05(-3.96%) |
Jan 31, 2024 | 27.89 | 27.89 | 26.50 | 26.56 | 1,907,877 | -1.61(-5.72%) |
Jan 30, 2024 | 28.19 | 28.48 | 28.07 | 28.17 | 603,795 | -0.20(-0.71%) |
Jan 29, 2024 | 27.80 | 28.38 | 27.76 | 28.38 | 691,086 | +0.62(+2.23%) |
Jan 26, 2024 | 27.88 | 28.06 | 27.36 | 27.76 | 668,248 | +0.27(+0.98%) |
Jan 25, 2024 | 28.47 | 28.58 | 27.33 | 27.49 | 1,556,281 | -0.61(-2.16%) |
Jan 24, 2024 | 28.33 | 28.59 | 28.03 | 28.10 | 450,592 | -0.03(-0.10%) |
Jan 23, 2024 | 28.74 | 28.94 | 27.79 | 28.13 | 716,126 | -0.41(-1.42%) |
Jan 22, 2024 | 28.40 | 28.71 | 28.18 | 28.53 | 499,675 | +0.41(+1.48%) |
Jan 19, 2024 | 27.75 | 28.22 | 27.38 | 28.12 | 536,641 | +0.54(+1.96%) |
Jan 18, 2024 | 27.46 | 27.81 | 27.32 | 27.58 | 452,302 | +0.16(+0.60%) |
Jan 17, 2024 | 26.89 | 27.75 | 26.89 | 27.41 | 693,647 | -0.10(-0.35%) |
Jan 16, 2024 | 27.51 | 27.90 | 27.43 | 27.51 | 594,635 | -0.55(-1.96%) |
Jan 12, 2024 | 28.86 | 29.00 | 27.76 | 28.06 | 535,785 | -0.52(-1.82%) |
Jan 11, 2024 | 28.63 | 28.81 | 27.97 | 28.58 | 606,373 | -0.43(-1.50%) |
Jan 10, 2024 | 28.81 | 29.01 | 28.57 | 29.01 | 418,408 | +0.03(+0.10%) |
Jan 09, 2024 | 28.79 | 29.12 | 28.57 | 28.99 | 578,946 | -0.28(-0.96%) |
Jan 08, 2024 | 29.04 | 29.34 | 28.77 | 29.27 | 733,232 | +0.13(+0.43%) |
Jan 05, 2024 | 28.98 | 29.80 | 28.98 | 29.14 | 672,161 | -0.08(-0.26%) |
Jan 04, 2024 | 29.37 | 29.67 | 29.20 | 29.22 | 344,017 | -0.06(-0.20%) |
Jan 03, 2024 | 29.94 | 29.94 | 29.14 | 29.27 | 575,902 | -0.89(-2.94%) |
Jan 02, 2024 | 29.32 | 30.35 | 29.32 | 30.16 | 500,347 | +0.48(+1.63%) |
Dec 29, 2023 | 30.16 | 30.27 | 29.59 | 29.68 | 517,988 | -0.67(-2.19%) |
Dec 28, 2023 | 30.28 | 30.62 | 30.08 | 30.35 | 429,463 | -0.09(-0.29%) |
Dec 27, 2023 | 30.87 | 30.87 | 30.39 | 30.43 | 450,924 | -0.33(-1.07%) |
Dec 26, 2023 | 30.34 | 30.80 | 30.03 | 30.76 | 344,902 | +0.68(+2.25%) |
Dec 22, 2023 | 30.07 | 30.45 | 29.26 | 30.09 | 300,529 | +0.19(+0.65%) |
Dec 21, 2023 | 30.08 | 30.28 | 29.52 | 29.89 | 295,033 | +0.16(+0.55%) |
Dec 20, 2023 | 30.51 | 30.80 | 29.73 | 29.73 | 555,652 | -0.81(-2.65%) |
Dec 19, 2023 | 30.28 | 30.94 | 30.04 | 30.54 | 788,333 | +0.35(+1.15%) |
Dec 18, 2023 | 30.58 | 30.69 | 29.96 | 30.19 | 716,392 | -0.38(-1.23%) |
Dec 15, 2023 | 31.04 | 31.17 | 30.22 | 30.57 | 1,610,081 | -0.45(-1.46%) |
Dec 14, 2023 | 30.34 | 31.41 | 30.32 | 31.02 | 1,452,509 | +1.82(+6.25%) |
Dec 13, 2023 | 27.12 | 29.21 | 26.95 | 29.20 | 1,048,528 | +2.03(+7.46%) |
Dec 12, 2023 | 27.22 | 27.39 | 26.88 | 27.17 | 496,743 | -0.10(-0.35%) |
Dec 11, 2023 | 27.39 | 27.68 | 27.17 | 27.27 | 630,813 | -0.05(-0.18%) |
Dec 08, 2023 | 27.10 | 27.59 | 27.10 | 27.32 | 512,521 | +0.16(+0.60%) |
Dec 07, 2023 | 26.36 | 27.21 | 26.21 | 27.15 | 564,745 | +0.79(+3.00%) |
Dec 06, 2023 | 26.24 | 27.03 | 26.16 | 26.36 | 670,172 | +0.40(+1.52%) |
Dec 05, 2023 | 26.52 | 26.66 | 25.94 | 25.96 | 593,045 | -0.71(-2.68%) |
Dec 04, 2023 | 26.47 | 26.90 | 26.08 | 26.68 | 537,359 | -0.01(-0.04%) |
Dec 01, 2023 | 24.79 | 26.78 | 24.69 | 26.69 | 838,904 | +1.70(+6.80%) |
Nov 30, 2023 | 25.31 | 25.42 | 24.88 | 24.99 | 639,105 | -0.27(-1.07%) |
Nov 29, 2023 | 24.80 | 25.49 | 24.80 | 25.26 | 643,260 | +0.69(+2.79%) |
Nov 28, 2023 | 24.38 | 24.59 | 23.92 | 24.57 | 527,364 | +0.13(+0.51%) |
Nov 27, 2023 | 24.39 | 24.49 | 24.08 | 24.45 | 562,858 | -0.10(-0.39%) |
Nov 24, 2023 | 24.36 | 24.56 | 24.19 | 24.55 | 202,328 | +0.16(+0.67%) |
Nov 22, 2023 | 24.43 | 24.58 | 24.07 | 24.38 | 472,001 | +0.30(+1.24%) |
Nov 21, 2023 | 24.68 | 24.69 | 24.08 | 24.08 | 433,812 | -0.75(-3.03%) |
Nov 20, 2023 | 24.79 | 24.89 | 24.45 | 24.84 | 460,177 | +0.05(+0.19%) |
Nov 17, 2023 | 25.02 | 25.18 | 24.74 | 24.79 | 600,463 | +0.12(+0.47%) |
Nov 16, 2023 | 24.81 | 25.07 | 24.27 | 24.67 | 616,127 | -0.17(-0.70%) |
Nov 15, 2023 | 24.63 | 25.22 | 24.60 | 24.84 | 546,758 | +0.15(+0.63%) |
Nov 14, 2023 | 23.74 | 25.04 | 23.61 | 24.69 | 633,548 | +2.06(+9.08%) |
Nov 13, 2023 | 22.34 | 22.69 | 22.10 | 22.63 | 397,081 | +0.14(+0.60%) |
Nov 10, 2023 | 22.65 | 22.65 | 22.27 | 22.50 | 387,136 | -0.01(-0.04%) |
Nov 09, 2023 | 23.12 | 23.32 | 22.39 | 22.51 | 484,854 | -0.56(-2.43%) |
Nov 08, 2023 | 23.68 | 23.68 | 22.90 | 23.07 | 385,392 | -0.49(-2.09%) |
Nov 07, 2023 | 23.70 | 23.81 | 23.38 | 23.56 | 293,758 | -0.23(-0.97%) |
Nov 06, 2023 | 23.92 | 24.04 | 23.65 | 23.79 | 549,705 | -0.13(-0.52%) |
Nov 03, 2023 | 23.82 | 24.66 | 23.55 | 23.92 | 785,484 | +0.55(+2.35%) |
Nov 02, 2023 | 22.27 | 23.39 | 22.27 | 23.37 | 862,999 | +1.45(+6.61%) |
Nov 01, 2023 | 21.81 | 22.13 | 21.53 | 21.92 | 620,001 | +0.08(+0.35%) |
Oct 31, 2023 | 22.00 | 22.24 | 21.77 | 21.84 | 548,369 | -0.23(-1.03%) |
Oct 30, 2023 | 21.82 | 22.14 | 21.64 | 22.07 | 605,951 | +0.47(+2.19%) |
Oct 27, 2023 | 22.38 | 22.38 | 21.47 | 21.60 | 777,241 | -0.76(-3.39%) |
Oct 26, 2023 | 22.00 | 23.18 | 21.52 | 22.35 | 1,115,829 | +1.78(+8.65%) |
Oct 25, 2023 | 20.39 | 20.76 | 19.70 | 20.57 | 1,345,597 | +0.05(+0.23%) |
Oct 24, 2023 | 21.23 | 21.27 | 20.48 | 20.53 | 954,700 | -0.55(-2.61%) |
Oct 23, 2023 | 20.90 | 21.39 | 20.87 | 21.08 | 591,587 | +0.04(+0.18%) |
Oct 20, 2023 | 22.15 | 22.15 | 21.02 | 21.04 | 712,470 | -1.15(-5.16%) |
Oct 19, 2023 | 22.40 | 22.76 | 22.01 | 22.18 | 666,289 | -0.17(-0.76%) |
Oct 18, 2023 | 23.20 | 23.23 | 22.34 | 22.35 | 574,080 | -0.96(-4.10%) |
Oct 17, 2023 | 22.22 | 23.38 | 22.22 | 23.31 | 1,167,558 | +0.97(+4.32%) |
Oct 16, 2023 | 22.00 | 22.43 | 21.90 | 22.35 | 2,062,306 | +0.59(+2.70%) |
Oct 13, 2023 | 23.12 | 23.12 | 21.69 | 21.76 | 888,457 | -1.11(-4.84%) |
Oct 12, 2023 | 23.17 | 23.17 | 22.58 | 22.87 | 522,213 | -0.31(-1.35%) |
Oct 11, 2023 | 23.12 | 23.45 | 22.77 | 23.18 | 699,331 | +0.10(+0.45%) |
Oct 10, 2023 | 23.31 | 23.45 | 23.05 | 23.07 | 996,269 | -0.09(-0.41%) |
Oct 09, 2023 | 23.08 | 23.41 | 22.99 | 23.17 | 746,125 | -0.17(-0.73%) |
Oct 06, 2023 | 23.10 | 23.45 | 22.66 | 23.34 | 956,587 | +0.02(+0.08%) |
Oct 05, 2023 | 22.71 | 23.43 | 22.71 | 23.32 | 490,735 | +0.55(+2.41%) |
Oct 04, 2023 | 22.28 | 22.79 | 22.11 | 22.77 | 922,599 | +0.13(+0.59%) |
Oct 03, 2023 | 23.00 | 23.00 | 22.51 | 22.64 | 479,112 | -0.59(-2.53%) |