Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 22.68 | 22.85 | 22.45 | 22.69 | 924,652 | -0.22(-0.96%) |
Jun 10, 2024 | 22.28 | 23.11 | 22.28 | 22.91 | 1,142,344 | +0.48(+2.14%) |
Jun 07, 2024 | 22.31 | 22.60 | 22.28 | 22.43 | 610,229 | -0.12(-0.51%) |
Jun 06, 2024 | 22.34 | 22.67 | 22.23 | 22.55 | 627,182 | +0.13(+0.58%) |
Jun 05, 2024 | 22.43 | 22.46 | 22.16 | 22.42 | 612,252 | +0.09(+0.40%) |
Jun 04, 2024 | 22.55 | 22.92 | 22.21 | 22.33 | 760,367 | -0.06(-0.27%) |
Jun 03, 2024 | 22.46 | 22.66 | 22.23 | 22.39 | 783,067 | +0.00(+0.00%) |
May 31, 2024 | 21.90 | 22.44 | 21.90 | 22.39 | 758,594 | +0.62(+2.84%) |
May 30, 2024 | 21.62 | 21.99 | 21.60 | 21.77 | 575,440 | +0.27(+1.25%) |
May 29, 2024 | 21.66 | 21.66 | 21.36 | 21.50 | 755,307 | -0.42(-1.91%) |
May 28, 2024 | 22.20 | 22.32 | 21.91 | 21.92 | 719,905 | -0.27(-1.21%) |
May 24, 2024 | 22.25 | 22.41 | 22.00 | 22.19 | 816,182 | +0.12(+0.54%) |
May 23, 2024 | 21.90 | 22.10 | 21.63 | 22.07 | 941,320 | +0.18(+0.82%) |
May 22, 2024 | 21.12 | 21.95 | 21.11 | 21.89 | 1,042,126 | +0.74(+3.48%) |
May 21, 2024 | 21.81 | 21.81 | 21.15 | 21.15 | 562,239 | -0.80(-3.63%) |
May 20, 2024 | 21.99 | 22.14 | 21.83 | 21.95 | 444,754 | -0.08(-0.36%) |
May 17, 2024 | 22.34 | 22.34 | 21.97 | 22.03 | 436,907 | -0.36(-1.60%) |
May 16, 2024 | 22.31 | 22.53 | 22.17 | 22.39 | 489,177 | +0.05(+0.22%) |
May 15, 2024 | 22.52 | 22.55 | 22.22 | 22.34 | 448,840 | +0.00(+0.00%) |
May 14, 2024 | 22.58 | 22.65 | 22.23 | 22.34 | 497,530 | -0.02(-0.09%) |
May 13, 2024 | 22.47 | 22.69 | 22.30 | 22.36 | 527,765 | +0.03(+0.13%) |
May 10, 2024 | 22.47 | 22.49 | 22.24 | 22.33 | 646,282 | -0.07(-0.31%) |
May 09, 2024 | 22.28 | 22.40 | 22.20 | 22.40 | 558,916 | +0.13(+0.58%) |
May 08, 2024 | 21.93 | 22.29 | 21.92 | 22.27 | 675,174 | +0.21(+0.95%) |
May 07, 2024 | 22.37 | 22.39 | 22.06 | 22.06 | 795,062 | -0.25(-1.12%) |
May 06, 2024 | 22.10 | 22.36 | 21.99 | 22.31 | 975,569 | +0.38(+1.73%) |
May 03, 2024 | 21.75 | 22.14 | 21.63 | 21.93 | 1,429,879 | +0.50(+2.32%) |
May 02, 2024 | 20.91 | 21.77 | 20.83 | 21.43 | 1,027,842 | +0.44(+2.09%) |
May 01, 2024 | 20.62 | 21.27 | 20.53 | 20.99 | 1,113,416 | +0.40(+1.93%) |
Apr 30, 2024 | 21.03 | 21.03 | 20.52 | 20.59 | 927,946 | -0.54(-2.55%) |
Apr 29, 2024 | 21.41 | 21.61 | 21.03 | 21.13 | 1,056,501 | -0.13(-0.61%) |
Apr 26, 2024 | 20.94 | 21.39 | 20.91 | 21.26 | 902,230 | +0.04(+0.19%) |
Apr 25, 2024 | 20.94 | 21.35 | 20.91 | 21.22 | 931,852 | +0.24(+1.14%) |
Apr 24, 2024 | 20.88 | 21.10 | 20.77 | 20.98 | 720,032 | -0.07(-0.33%) |
Apr 23, 2024 | 21.02 | 21.26 | 20.96 | 21.05 | 483,547 | +0.09(+0.43%) |
Apr 22, 2024 | 21.23 | 21.24 | 20.93 | 20.96 | 764,700 | -0.22(-1.03%) |
Apr 19, 2024 | 20.69 | 21.31 | 20.69 | 21.18 | 601,530 | +0.55(+2.65%) |
Apr 18, 2024 | 20.66 | 20.80 | 20.46 | 20.63 | 830,823 | +0.07(+0.34%) |
Apr 17, 2024 | 20.58 | 20.84 | 20.41 | 20.56 | 1,163,045 | -0.97(-4.49%) |
Apr 16, 2024 | 21.58 | 21.62 | 21.30 | 21.53 | 783,672 | -0.10(-0.46%) |
Apr 15, 2024 | 21.57 | 21.94 | 21.45 | 21.63 | 930,124 | +0.04(+0.18%) |
Apr 12, 2024 | 21.70 | 21.77 | 21.41 | 21.59 | 573,286 | -0.32(-1.45%) |
Apr 11, 2024 | 21.83 | 22.02 | 21.77 | 21.91 | 656,499 | +0.08(+0.37%) |
Apr 10, 2024 | 22.32 | 22.40 | 21.73 | 21.83 | 633,990 | -0.93(-4.07%) |
Apr 09, 2024 | 22.57 | 22.91 | 22.57 | 22.75 | 852,492 | +0.21(+0.93%) |
Apr 08, 2024 | 22.57 | 22.71 | 22.48 | 22.55 | 643,243 | +0.04(+0.18%) |
Apr 05, 2024 | 22.15 | 22.53 | 22.12 | 22.51 | 839,618 | +0.30(+1.35%) |
Apr 04, 2024 | 22.32 | 22.81 | 22.09 | 22.21 | 750,738 | -0.07(-0.31%) |
Apr 03, 2024 | 22.22 | 22.55 | 22.08 | 22.28 | 1,316,566 | +0.11(+0.49%) |
Apr 02, 2024 | 22.08 | 22.21 | 21.89 | 22.17 | 868,565 | -0.09(-0.40%) |
Apr 01, 2024 | 22.49 | 22.63 | 22.14 | 22.26 | 682,796 | -0.29(-1.28%) |
Mar 28, 2024 | 22.41 | 22.76 | 22.31 | 22.55 | 603,776 | +0.29(+1.30%) |
Mar 27, 2024 | 22.02 | 22.33 | 21.96 | 22.26 | 803,217 | +0.41(+1.87%) |
Mar 26, 2024 | 21.99 | 22.11 | 21.77 | 21.85 | 811,412 | -0.01(-0.05%) |
Mar 25, 2024 | 21.82 | 22.07 | 21.72 | 21.86 | 721,693 | +0.05(+0.23%) |
Mar 22, 2024 | 22.13 | 22.13 | 21.70 | 21.81 | 563,732 | -0.23(-1.04%) |
Mar 21, 2024 | 22.10 | 22.13 | 21.90 | 22.04 | 633,581 | +0.08(+0.36%) |
Mar 20, 2024 | 21.54 | 21.98 | 21.22 | 21.96 | 1,164,787 | +0.33(+1.52%) |
Mar 19, 2024 | 21.66 | 21.85 | 21.55 | 21.63 | 1,119,190 | -0.04(-0.18%) |
Mar 18, 2024 | 22.48 | 22.60 | 21.60 | 21.67 | 1,257,929 | -0.79(-3.50%) |
Mar 15, 2024 | 21.97 | 22.57 | 21.80 | 22.46 | 4,755,684 | +0.41(+1.85%) |
Mar 14, 2024 | 22.66 | 22.82 | 21.94 | 22.05 | 1,622,963 | -0.90(-3.91%) |
Mar 13, 2024 | 22.94 | 23.08 | 22.79 | 22.94 | 782,107 | -0.06(-0.26%) |
Mar 12, 2024 | 23.16 | 23.23 | 22.87 | 23.00 | 675,082 | -0.17(-0.73%) |
Mar 11, 2024 | 23.00 | 23.23 | 22.85 | 23.17 | 655,336 | +0.09(+0.39%) |
Mar 08, 2024 | 23.26 | 23.40 | 23.02 | 23.08 | 633,215 | +0.02(+0.09%) |
Mar 07, 2024 | 22.65 | 23.18 | 22.65 | 23.06 | 760,679 | +0.57(+2.55%) |
Mar 06, 2024 | 22.43 | 22.76 | 22.38 | 22.49 | 648,241 | +0.14(+0.62%) |
Mar 05, 2024 | 22.52 | 22.78 | 22.32 | 22.35 | 845,950 | -0.23(-1.01%) |
Mar 04, 2024 | 22.68 | 23.08 | 22.54 | 22.58 | 945,220 | -0.15(-0.65%) |
Mar 01, 2024 | 23.33 | 23.35 | 22.69 | 22.73 | 812,956 | -0.62(-2.68%) |
Feb 29, 2024 | 23.14 | 23.57 | 23.00 | 23.35 | 1,410,319 | +0.28(+1.20%) |
Feb 28, 2024 | 23.49 | 23.66 | 23.05 | 23.08 | 806,420 | -0.63(-2.68%) |
Feb 27, 2024 | 23.65 | 23.84 | 23.49 | 23.71 | 621,555 | +0.10(+0.42%) |
Feb 26, 2024 | 23.55 | 23.65 | 23.39 | 23.61 | 588,703 | -0.03(-0.13%) |
Feb 23, 2024 | 23.76 | 23.84 | 23.56 | 23.64 | 438,550 | -0.06(-0.25%) |
Feb 22, 2024 | 23.59 | 23.71 | 23.49 | 23.70 | 389,391 | +0.18(+0.76%) |
Feb 21, 2024 | 23.23 | 23.54 | 23.23 | 23.52 | 447,119 | +0.22(+0.94%) |
Feb 20, 2024 | 23.36 | 23.49 | 22.99 | 23.30 | 598,582 | -0.24(-1.01%) |
Feb 16, 2024 | 23.90 | 24.05 | 23.52 | 23.54 | 710,518 | -0.40(-1.66%) |
Feb 15, 2024 | 24.13 | 24.21 | 23.67 | 23.94 | 872,371 | -0.05(-0.21%) |
Feb 14, 2024 | 23.99 | 24.15 | 23.67 | 23.99 | 969,411 | +0.10(+0.42%) |
Feb 13, 2024 | 24.09 | 24.15 | 23.72 | 23.89 | 594,686 | -0.63(-2.59%) |
Feb 12, 2024 | 24.12 | 24.59 | 24.10 | 24.52 | 488,269 | +0.41(+1.69%) |
Feb 09, 2024 | 24.01 | 24.19 | 23.76 | 24.12 | 501,048 | +0.10(+0.41%) |
Feb 08, 2024 | 23.91 | 24.06 | 23.52 | 24.02 | 546,063 | +0.08(+0.33%) |
Feb 07, 2024 | 24.12 | 24.19 | 23.86 | 23.94 | 1,006,639 | -0.09(-0.37%) |
Feb 06, 2024 | 23.68 | 24.38 | 23.68 | 24.03 | 808,315 | +0.34(+1.42%) |
Feb 05, 2024 | 23.50 | 23.91 | 23.48 | 23.69 | 870,644 | -0.30(-1.24%) |
Feb 02, 2024 | 23.49 | 24.14 | 23.07 | 23.99 | 1,064,935 | +0.36(+1.51%) |
Feb 01, 2024 | 23.95 | 24.57 | 22.99 | 23.63 | 1,441,172 | -0.68(-2.81%) |
Jan 31, 2024 | 24.64 | 24.93 | 24.26 | 24.31 | 1,371,423 | -0.20(-0.81%) |
Jan 30, 2024 | 24.53 | 24.74 | 24.32 | 24.51 | 850,005 | -0.22(-0.88%) |
Jan 29, 2024 | 24.49 | 24.73 | 24.24 | 24.73 | 772,719 | +0.12(+0.48%) |
Jan 26, 2024 | 24.72 | 24.84 | 24.36 | 24.61 | 698,167 | -0.14(-0.56%) |
Jan 25, 2024 | 24.79 | 25.07 | 24.43 | 24.75 | 646,060 | +0.14(+0.56%) |
Jan 24, 2024 | 25.01 | 25.01 | 24.56 | 24.61 | 497,531 | -0.25(-1.00%) |
Jan 23, 2024 | 25.19 | 25.35 | 24.86 | 24.86 | 494,006 | -0.21(-0.83%) |
Jan 22, 2024 | 24.62 | 25.14 | 24.44 | 25.07 | 651,880 | +0.71(+2.93%) |
Jan 19, 2024 | 24.45 | 24.45 | 23.92 | 24.35 | 796,389 | +0.20(+0.82%) |
Jan 18, 2024 | 23.89 | 24.23 | 23.79 | 24.16 | 801,848 | +0.38(+1.58%) |
Jan 17, 2024 | 23.71 | 23.98 | 23.67 | 23.78 | 500,907 | -0.22(-0.91%) |
Jan 16, 2024 | 23.80 | 24.01 | 23.43 | 24.00 | 757,661 | +0.16(+0.67%) |
Jan 12, 2024 | 24.12 | 24.25 | 23.75 | 23.84 | 636,544 | -0.25(-1.03%) |
Jan 11, 2024 | 24.30 | 24.35 | 23.90 | 24.09 | 756,560 | -0.32(-1.30%) |
Jan 10, 2024 | 24.26 | 24.51 | 24.12 | 24.40 | 723,104 | +0.03(+0.12%) |
Jan 09, 2024 | 24.73 | 24.83 | 24.30 | 24.37 | 753,318 | -0.59(-2.38%) |
Jan 08, 2024 | 24.12 | 24.96 | 24.03 | 24.97 | 996,568 | +0.81(+3.37%) |
Jan 05, 2024 | 24.08 | 24.28 | 23.92 | 24.16 | 941,903 | +0.19(+0.79%) |
Jan 04, 2024 | 24.00 | 24.12 | 23.77 | 23.97 | 932,112 | -0.34(-1.39%) |
Jan 03, 2024 | 24.86 | 24.86 | 24.27 | 24.30 | 559,650 | -0.61(-2.47%) |
Jan 02, 2024 | 25.16 | 25.30 | 24.70 | 24.92 | 552,032 | -0.32(-1.26%) |
Dec 29, 2023 | 25.47 | 25.55 | 25.20 | 25.24 | 527,520 | -0.25(-0.97%) |
Dec 28, 2023 | 25.35 | 25.52 | 25.29 | 25.48 | 554,515 | +0.18(+0.71%) |
Dec 27, 2023 | 25.59 | 25.65 | 25.25 | 25.31 | 499,434 | -0.31(-1.20%) |
Dec 26, 2023 | 25.53 | 25.85 | 25.52 | 25.61 | 628,926 | +0.08(+0.31%) |
Dec 22, 2023 | 25.53 | 25.68 | 25.43 | 25.53 | 515,755 | +0.22(+0.86%) |
Dec 21, 2023 | 24.87 | 25.38 | 24.84 | 25.32 | 560,098 | +0.55(+2.20%) |
Dec 20, 2023 | 24.74 | 25.26 | 24.73 | 24.77 | 768,840 | -0.24(-0.95%) |
Dec 19, 2023 | 24.71 | 25.09 | 24.64 | 25.01 | 1,017,131 | +0.46(+1.86%) |
Dec 18, 2023 | 24.95 | 25.20 | 24.30 | 24.55 | 1,610,330 | -0.38(-1.51%) |
Dec 15, 2023 | 24.79 | 25.36 | 24.75 | 24.93 | 1,116,225 | +0.22(+0.88%) |
Dec 14, 2023 | 24.27 | 24.74 | 24.21 | 24.71 | 701,692 | +0.70(+2.93%) |
Dec 13, 2023 | 23.84 | 24.01 | 23.33 | 24.01 | 687,888 | +0.19(+0.79%) |
Dec 12, 2023 | 23.72 | 23.95 | 23.63 | 23.82 | 559,859 | -0.02(-0.08%) |
Dec 11, 2023 | 23.59 | 23.94 | 23.47 | 23.84 | 455,890 | +0.20(+0.84%) |
Dec 08, 2023 | 23.57 | 23.83 | 23.42 | 23.64 | 535,613 | +0.04(+0.17%) |
Dec 07, 2023 | 23.77 | 23.77 | 23.26 | 23.60 | 1,034,737 | +0.22(+0.93%) |
Dec 06, 2023 | 23.57 | 23.59 | 23.17 | 23.38 | 624,997 | -0.11(-0.46%) |
Dec 05, 2023 | 23.72 | 23.80 | 23.43 | 23.49 | 547,453 | -0.38(-1.57%) |
Dec 04, 2023 | 23.59 | 24.19 | 23.51 | 23.87 | 815,862 | +0.14(+0.58%) |
Dec 01, 2023 | 22.75 | 23.78 | 22.73 | 23.73 | 704,604 | +0.98(+4.30%) |
Nov 30, 2023 | 22.66 | 22.84 | 22.40 | 22.75 | 743,935 | +0.16(+0.70%) |
Nov 29, 2023 | 22.61 | 23.05 | 22.54 | 22.59 | 482,665 | +0.13(+0.57%) |
Nov 28, 2023 | 22.52 | 22.66 | 22.23 | 22.46 | 684,456 | -0.09(-0.39%) |
Nov 27, 2023 | 22.67 | 22.71 | 22.42 | 22.55 | 369,872 | -0.18(-0.78%) |
Nov 24, 2023 | 22.66 | 22.86 | 22.66 | 22.73 | 159,612 | +0.10(+0.44%) |
Nov 22, 2023 | 22.62 | 22.74 | 22.51 | 22.63 | 397,340 | +0.17(+0.75%) |
Nov 21, 2023 | 22.31 | 22.62 | 22.23 | 22.46 | 402,965 | +0.11(+0.49%) |
Nov 20, 2023 | 22.44 | 22.61 | 22.24 | 22.36 | 635,903 | -0.05(-0.22%) |
Nov 17, 2023 | 22.72 | 22.72 | 22.12 | 22.40 | 597,934 | -0.15(-0.66%) |
Nov 16, 2023 | 22.84 | 22.98 | 22.22 | 22.55 | 561,308 | -0.30(-1.30%) |
Nov 15, 2023 | 22.28 | 23.19 | 22.28 | 22.85 | 1,117,479 | +0.61(+2.75%) |
Nov 14, 2023 | 22.01 | 22.59 | 22.00 | 22.24 | 510,977 | +0.56(+2.60%) |
Nov 13, 2023 | 21.79 | 21.85 | 21.38 | 21.67 | 551,068 | -0.18(-0.81%) |
Nov 10, 2023 | 21.26 | 21.86 | 21.15 | 21.85 | 583,962 | +0.63(+2.98%) |
Nov 09, 2023 | 21.53 | 21.53 | 21.13 | 21.22 | 600,764 | -0.29(-1.33%) |
Nov 08, 2023 | 21.97 | 22.03 | 21.49 | 21.51 | 746,468 | -0.33(-1.49%) |
Nov 07, 2023 | 21.57 | 22.03 | 21.41 | 21.83 | 661,926 | +0.12(+0.55%) |
Nov 06, 2023 | 22.02 | 22.02 | 21.45 | 21.71 | 845,203 | -0.16(-0.72%) |
Nov 03, 2023 | 21.40 | 22.15 | 21.39 | 21.87 | 1,310,096 | -0.02(-0.09%) |
Nov 02, 2023 | 23.83 | 23.83 | 21.51 | 21.89 | 1,317,800 | -3.16(-12.62%) |
Nov 01, 2023 | 25.02 | 25.19 | 24.79 | 25.05 | 534,087 | +0.03(+0.12%) |
Oct 31, 2023 | 25.14 | 25.30 | 24.95 | 25.02 | 529,129 | -0.14(-0.55%) |
Oct 30, 2023 | 25.01 | 25.26 | 24.76 | 25.16 | 461,470 | +0.44(+1.80%) |
Oct 27, 2023 | 25.35 | 25.56 | 24.50 | 24.72 | 848,307 | -0.56(-2.23%) |
Oct 26, 2023 | 25.64 | 25.73 | 25.12 | 25.28 | 607,540 | -0.36(-1.39%) |
Oct 25, 2023 | 25.79 | 25.82 | 25.23 | 25.64 | 386,675 | -0.28(-1.07%) |
Oct 24, 2023 | 26.15 | 26.15 | 25.68 | 25.91 | 481,378 | -0.11(-0.42%) |
Oct 23, 2023 | 26.26 | 26.42 | 25.97 | 26.02 | 487,491 | -0.34(-1.27%) |
Oct 20, 2023 | 26.21 | 26.98 | 26.17 | 26.36 | 658,544 | +0.41(+1.60%) |
Oct 19, 2023 | 26.30 | 26.41 | 25.85 | 25.94 | 522,655 | -0.28(-1.06%) |
Oct 18, 2023 | 27.18 | 27.22 | 26.21 | 26.22 | 737,022 | -1.30(-4.74%) |
Oct 17, 2023 | 27.09 | 27.83 | 27.09 | 27.52 | 642,958 | +0.44(+1.64%) |
Oct 16, 2023 | 26.59 | 27.33 | 26.59 | 27.08 | 362,610 | +0.56(+2.12%) |
Oct 13, 2023 | 26.91 | 27.04 | 26.32 | 26.51 | 469,599 | -0.34(-1.25%) |
Oct 12, 2023 | 27.20 | 27.20 | 26.60 | 26.85 | 532,601 | -0.35(-1.27%) |
Oct 11, 2023 | 27.08 | 27.37 | 27.05 | 27.20 | 577,589 | +0.16(+0.58%) |
Oct 10, 2023 | 26.87 | 27.28 | 26.85 | 27.04 | 566,221 | +0.20(+0.74%) |
Oct 09, 2023 | 26.39 | 26.94 | 26.39 | 26.84 | 436,856 | +0.28(+1.04%) |
Oct 06, 2023 | 26.11 | 26.84 | 26.11 | 26.56 | 414,315 | +0.30(+1.13%) |
Oct 05, 2023 | 26.43 | 26.64 | 26.11 | 26.27 | 484,971 | -0.18(-0.67%) |
Oct 04, 2023 | 26.48 | 26.65 | 26.10 | 26.45 | 509,967 | -0.01(-0.04%) |
Oct 03, 2023 | 26.66 | 27.06 | 26.31 | 26.45 | 636,783 | -0.44(-1.65%) |