Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 27.18 | 27.35 | 26.94 | 27.08 | 496,273 | +0.20(+0.74%) |
May 10, 2024 | 27.03 | 27.05 | 26.54 | 26.88 | 518,336 | -0.06(-0.22%) |
May 09, 2024 | 26.54 | 26.95 | 26.40 | 26.94 | 629,476 | +0.53(+2.01%) |
May 08, 2024 | 26.38 | 26.69 | 26.28 | 26.41 | 1,081,734 | -0.19(-0.71%) |
May 07, 2024 | 27.43 | 27.43 | 26.58 | 26.60 | 1,154,897 | -0.67(-2.46%) |
May 06, 2024 | 27.27 | 27.46 | 27.04 | 27.27 | 604,362 | +0.50(+1.87%) |
May 03, 2024 | 27.36 | 27.57 | 26.65 | 26.77 | 631,794 | +0.14(+0.53%) |
May 02, 2024 | 26.34 | 26.75 | 25.88 | 26.63 | 1,392,752 | +0.74(+2.86%) |
May 01, 2024 | 26.29 | 26.56 | 25.86 | 25.89 | 1,398,886 | -0.31(-1.18%) |
Apr 30, 2024 | 26.02 | 26.55 | 25.92 | 26.20 | 2,054,281 | -0.10(-0.38%) |
Apr 29, 2024 | 25.94 | 26.34 | 25.94 | 26.30 | 1,221,253 | +0.62(+2.41%) |
Apr 26, 2024 | 25.64 | 26.42 | 25.58 | 25.68 | 1,185,574 | +0.08(+0.31%) |
Apr 25, 2024 | 25.69 | 25.72 | 25.43 | 25.60 | 1,386,010 | -0.30(-1.16%) |
Apr 24, 2024 | 25.06 | 26.06 | 24.83 | 25.90 | 1,066,099 | +0.50(+1.97%) |
Apr 23, 2024 | 24.72 | 25.55 | 24.66 | 25.40 | 916,579 | +0.69(+2.79%) |
Apr 22, 2024 | 24.28 | 24.75 | 24.03 | 24.71 | 701,998 | +0.53(+2.19%) |
Apr 19, 2024 | 23.92 | 24.27 | 23.91 | 24.18 | 670,861 | +0.22(+0.92%) |
Apr 18, 2024 | 23.89 | 24.20 | 23.77 | 23.96 | 763,729 | +0.14(+0.59%) |
Apr 17, 2024 | 23.73 | 24.17 | 23.62 | 23.82 | 695,870 | +0.14(+0.59%) |
Apr 16, 2024 | 23.92 | 24.06 | 23.52 | 23.68 | 1,236,556 | -0.44(-1.82%) |
Apr 15, 2024 | 24.69 | 24.82 | 23.94 | 24.12 | 632,150 | -0.36(-1.47%) |
Apr 12, 2024 | 25.00 | 25.11 | 24.38 | 24.48 | 650,295 | -0.63(-2.51%) |
Apr 11, 2024 | 24.96 | 25.34 | 24.74 | 25.11 | 702,299 | +0.30(+1.21%) |
Apr 10, 2024 | 24.78 | 24.93 | 24.47 | 24.81 | 922,117 | -0.96(-3.73%) |
Apr 09, 2024 | 25.32 | 25.88 | 25.28 | 25.77 | 724,919 | +0.47(+1.86%) |
Apr 08, 2024 | 24.76 | 25.36 | 24.76 | 25.30 | 669,167 | +0.72(+2.93%) |
Apr 05, 2024 | 24.19 | 24.64 | 24.10 | 24.58 | 804,953 | +0.24(+0.99%) |
Apr 04, 2024 | 24.98 | 25.21 | 24.20 | 24.34 | 899,520 | -0.30(-1.22%) |
Apr 03, 2024 | 24.55 | 24.92 | 24.48 | 24.64 | 908,654 | +0.04(+0.16%) |
Apr 02, 2024 | 24.71 | 24.73 | 24.36 | 24.60 | 979,812 | -0.47(-1.87%) |
Apr 01, 2024 | 26.20 | 26.23 | 24.98 | 25.07 | 910,094 | -1.11(-4.24%) |
Mar 28, 2024 | 26.00 | 26.27 | 26.12 | 26.18 | 925,638 | +0.25(+0.96%) |
Mar 27, 2024 | 25.06 | 25.99 | 25.06 | 25.93 | 997,103 | +1.08(+4.35%) |
Mar 26, 2024 | 25.27 | 25.35 | 24.78 | 24.85 | 959,471 | -0.28(-1.11%) |
Mar 25, 2024 | 24.89 | 25.33 | 24.89 | 25.13 | 1,029,871 | +0.35(+1.41%) |
Mar 22, 2024 | 25.72 | 25.84 | 24.75 | 24.78 | 929,630 | -0.91(-3.54%) |
Mar 21, 2024 | 25.54 | 26.01 | 25.52 | 25.69 | 775,740 | +0.34(+1.34%) |
Mar 20, 2024 | 24.50 | 25.44 | 24.29 | 25.35 | 821,099 | +0.69(+2.80%) |
Mar 19, 2024 | 24.46 | 24.71 | 24.24 | 24.66 | 825,274 | +0.08(+0.33%) |
Mar 18, 2024 | 24.56 | 24.70 | 24.43 | 24.58 | 653,712 | +0.14(+0.57%) |
Mar 15, 2024 | 24.20 | 24.57 | 24.18 | 24.44 | 1,285,768 | +0.04(+0.16%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.01 | 24.40 | 843,993 | -0.40(-1.61%) |
Mar 13, 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 762,962 | +0.17(+0.69%) |
Mar 12, 2024 | 24.60 | 24.86 | 24.25 | 24.63 | 729,024 | -0.04(-0.16%) |
Mar 11, 2024 | 24.70 | 25.00 | 24.52 | 24.67 | 933,373 | -0.13(-0.52%) |
Mar 08, 2024 | 24.76 | 25.23 | 24.69 | 24.80 | 790,481 | +0.35(+1.43%) |
Mar 07, 2024 | 24.79 | 24.99 | 24.33 | 24.45 | 709,255 | -0.16(-0.65%) |
Mar 06, 2024 | 25.48 | 25.48 | 24.60 | 24.61 | 1,562,589 | -0.44(-1.76%) |
Mar 05, 2024 | 24.67 | 25.61 | 24.60 | 25.05 | 1,469,702 | +0.18(+0.72%) |
Mar 04, 2024 | 24.87 | 24.95 | 24.29 | 24.87 | 850,178 | -0.05(-0.20%) |
Mar 01, 2024 | 24.46 | 25.02 | 24.13 | 24.92 | 1,417,181 | +0.47(+1.92%) |
Feb 29, 2024 | 24.21 | 24.54 | 24.00 | 24.45 | 2,120,106 | +0.69(+2.90%) |
Feb 28, 2024 | 23.35 | 24.27 | 23.35 | 23.76 | 1,182,611 | +0.13(+0.55%) |
Feb 27, 2024 | 23.64 | 23.92 | 23.37 | 23.63 | 988,001 | +0.29(+1.24%) |
Feb 26, 2024 | 23.56 | 23.69 | 23.14 | 23.34 | 954,384 | -0.33(-1.39%) |
Feb 23, 2024 | 23.93 | 24.07 | 23.63 | 23.67 | 1,081,085 | -0.15(-0.63%) |
Feb 22, 2024 | 23.84 | 24.00 | 23.42 | 23.82 | 1,267,596 | +0.00(+0.00%) |
Feb 21, 2024 | 23.62 | 24.05 | 23.50 | 23.82 | 1,665,357 | +0.09(+0.38%) |
Feb 20, 2024 | 23.21 | 23.73 | 23.12 | 23.73 | 1,437,587 | +0.08(+0.34%) |
Feb 16, 2024 | 22.86 | 24.00 | 22.60 | 23.65 | 1,859,497 | +0.37(+1.59%) |
Feb 15, 2024 | 22.54 | 23.41 | 22.48 | 23.28 | 1,767,665 | +1.00(+4.48%) |
Feb 14, 2024 | 22.66 | 22.88 | 22.23 | 22.28 | 2,358,754 | -0.12(-0.52%) |
Feb 13, 2024 | 22.97 | 23.03 | 22.14 | 22.40 | 2,050,415 | -1.68(-6.99%) |
Feb 12, 2024 | 23.46 | 24.31 | 23.46 | 24.08 | 2,179,860 | +0.73(+3.14%) |
Feb 09, 2024 | 23.60 | 23.66 | 23.18 | 23.35 | 2,226,608 | -0.22(-0.91%) |
Feb 08, 2024 | 22.11 | 23.73 | 22.05 | 23.56 | 3,213,871 | +1.40(+6.32%) |
Feb 07, 2024 | 21.29 | 22.21 | 21.13 | 22.16 | 2,541,073 | +0.98(+4.62%) |
Feb 06, 2024 | 21.27 | 21.58 | 21.01 | 21.18 | 2,512,033 | -0.10(-0.46%) |
Feb 05, 2024 | 21.37 | 21.59 | 21.09 | 21.28 | 1,652,225 | -0.48(-2.20%) |
Feb 02, 2024 | 21.70 | 22.01 | 21.40 | 21.76 | 1,499,740 | -0.42(-1.90%) |
Feb 01, 2024 | 22.47 | 22.59 | 21.45 | 22.18 | 2,937,720 | -0.30(-1.35%) |
Jan 31, 2024 | 22.97 | 23.28 | 22.22 | 22.49 | 3,265,435 | -0.42(-1.84%) |
Jan 30, 2024 | 22.62 | 23.03 | 22.52 | 22.91 | 2,517,208 | +0.19(+0.82%) |
Jan 29, 2024 | 22.26 | 22.77 | 22.20 | 22.72 | 1,180,717 | +0.46(+2.07%) |
Jan 26, 2024 | 22.09 | 22.33 | 22.06 | 22.26 | 991,020 | +0.21(+0.93%) |
Jan 25, 2024 | 22.24 | 22.36 | 21.85 | 22.06 | 1,199,634 | +0.27(+1.26%) |
Jan 24, 2024 | 22.33 | 22.36 | 21.68 | 21.78 | 1,685,035 | -0.11(-0.49%) |
Jan 23, 2024 | 22.85 | 23.00 | 21.65 | 21.89 | 1,595,622 | -0.67(-2.95%) |
Jan 22, 2024 | 22.48 | 22.74 | 22.39 | 22.56 | 1,849,215 | +0.27(+1.23%) |
Jan 19, 2024 | 21.44 | 22.28 | 21.23 | 22.28 | 1,380,805 | +0.95(+4.45%) |
Jan 18, 2024 | 21.50 | 21.65 | 21.04 | 21.33 | 1,325,291 | -0.05(-0.23%) |
Jan 17, 2024 | 21.58 | 21.76 | 20.92 | 21.38 | 938,865 | -0.73(-3.32%) |
Jan 16, 2024 | 22.38 | 22.49 | 22.01 | 22.11 | 1,231,170 | -0.62(-2.71%) |
Jan 12, 2024 | 22.86 | 23.09 | 22.58 | 22.73 | 670,202 | +0.21(+0.91%) |
Jan 11, 2024 | 22.78 | 22.90 | 22.27 | 22.53 | 854,629 | -0.45(-1.96%) |
Jan 10, 2024 | 22.62 | 23.14 | 22.61 | 22.98 | 1,005,038 | +0.38(+1.69%) |
Jan 09, 2024 | 22.61 | 22.81 | 22.41 | 22.59 | 1,034,947 | -0.33(-1.45%) |
Jan 08, 2024 | 22.45 | 23.00 | 22.35 | 22.93 | 981,603 | +0.37(+1.65%) |
Jan 05, 2024 | 22.01 | 22.96 | 21.86 | 22.56 | 2,450,181 | +0.26(+1.19%) |
Jan 04, 2024 | 22.02 | 22.56 | 21.73 | 22.29 | 1,241,698 | +0.29(+1.34%) |
Jan 03, 2024 | 22.34 | 22.44 | 21.68 | 22.00 | 1,083,108 | -0.83(-3.65%) |
Jan 02, 2024 | 22.46 | 23.14 | 22.40 | 22.83 | 1,127,556 | +0.35(+1.57%) |
Dec 29, 2023 | 22.84 | 22.92 | 22.46 | 22.48 | 855,704 | -0.50(-2.17%) |
Dec 28, 2023 | 22.41 | 22.99 | 22.41 | 22.98 | 821,416 | +0.30(+1.34%) |
Dec 27, 2023 | 22.69 | 22.85 | 22.54 | 22.67 | 873,317 | -0.07(-0.30%) |
Dec 26, 2023 | 22.36 | 22.90 | 22.22 | 22.74 | 592,838 | +0.48(+2.15%) |
Dec 22, 2023 | 22.58 | 22.89 | 22.12 | 22.26 | 712,353 | -0.10(-0.44%) |
Dec 21, 2023 | 22.52 | 22.84 | 22.07 | 22.36 | 961,809 | -0.14(-0.61%) |
Dec 20, 2023 | 22.62 | 23.36 | 22.49 | 22.50 | 1,146,392 | -0.14(-0.61%) |
Dec 19, 2023 | 22.85 | 22.96 | 22.61 | 22.63 | 1,148,745 | +0.02(+0.09%) |
Dec 18, 2023 | 23.38 | 23.38 | 22.58 | 22.61 | 1,276,704 | -0.67(-2.86%) |
Dec 15, 2023 | 23.60 | 23.86 | 22.98 | 23.28 | 2,998,063 | -0.41(-1.74%) |
Dec 14, 2023 | 22.76 | 23.89 | 22.76 | 23.69 | 2,149,274 | +1.85(+8.47%) |
Dec 13, 2023 | 20.56 | 22.01 | 20.39 | 21.84 | 1,721,243 | +1.22(+5.94%) |
Dec 12, 2023 | 20.80 | 20.80 | 20.50 | 20.62 | 852,468 | -0.22(-1.03%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.83 | 20.83 | 1,422,825 | -0.23(-1.11%) |
Dec 08, 2023 | 20.61 | 21.09 | 20.50 | 21.07 | 1,666,045 | +0.27(+1.32%) |
Dec 07, 2023 | 20.29 | 20.87 | 20.28 | 20.79 | 1,376,922 | +0.51(+2.51%) |
Dec 06, 2023 | 20.33 | 20.80 | 20.11 | 20.28 | 2,129,453 | +0.24(+1.22%) |
Dec 05, 2023 | 20.30 | 20.39 | 19.81 | 20.04 | 1,086,270 | -0.42(-2.06%) |
Dec 04, 2023 | 19.85 | 20.48 | 19.82 | 20.46 | 1,171,678 | +0.41(+2.05%) |