Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 24.56 | 27.20 | 23.51 | 26.52 | 2,338,678 | +1.46(+5.83%) |
May 08, 2024 | 25.00 | 25.46 | 24.90 | 25.06 | 2,085,941 | -0.04(-0.16%) |
May 07, 2024 | 25.00 | 25.17 | 24.78 | 25.10 | 984,467 | +0.00(+0.00%) |
May 06, 2024 | 24.80 | 25.11 | 24.72 | 25.10 | 554,675 | +0.38(+1.54%) |
May 03, 2024 | 24.30 | 24.82 | 23.94 | 24.72 | 1,046,548 | +0.73(+3.04%) |
May 02, 2024 | 23.87 | 24.15 | 23.59 | 23.99 | 567,146 | +0.46(+1.95%) |
May 01, 2024 | 23.51 | 24.11 | 23.44 | 23.53 | 910,453 | -0.05(-0.21%) |
Apr 30, 2024 | 23.78 | 23.95 | 23.56 | 23.58 | 672,680 | -0.38(-1.59%) |
Apr 29, 2024 | 23.82 | 24.07 | 23.74 | 23.96 | 655,474 | +0.23(+0.97%) |
Apr 26, 2024 | 23.51 | 23.99 | 23.51 | 23.73 | 503,778 | +0.25(+1.06%) |
Apr 25, 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 580,625 | -0.36(-1.51%) |
Apr 24, 2024 | 23.96 | 24.15 | 23.56 | 23.84 | 480,652 | -0.12(-0.50%) |
Apr 23, 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 733,667 | +0.19(+0.80%) |
Apr 22, 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 704,003 | +0.32(+1.36%) |
Apr 19, 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 645,752 | -0.13(-0.55%) |
Apr 18, 2024 | 24.36 | 24.38 | 23.39 | 23.58 | 805,586 | -0.20(-0.84%) |
Apr 17, 2024 | 24.49 | 24.67 | 23.57 | 23.78 | 906,131 | -0.55(-2.26%) |
Apr 16, 2024 | 23.56 | 24.33 | 23.22 | 24.33 | 1,169,902 | +0.54(+2.27%) |
Apr 15, 2024 | 24.06 | 24.17 | 23.43 | 23.79 | 727,558 | -0.22(-0.92%) |
Apr 12, 2024 | 24.35 | 24.40 | 23.88 | 24.01 | 677,346 | -0.49(-2.00%) |
Apr 11, 2024 | 24.42 | 24.70 | 24.22 | 24.50 | 1,759,927 | +0.11(+0.45%) |
Apr 10, 2024 | 24.71 | 24.79 | 24.29 | 24.39 | 2,598,771 | -0.84(-3.33%) |
Apr 09, 2024 | 25.67 | 25.79 | 24.92 | 25.23 | 391,603 | -0.33(-1.29%) |
Apr 08, 2024 | 25.49 | 25.64 | 25.33 | 25.56 | 552,847 | +0.24(+0.95%) |
Apr 05, 2024 | 25.09 | 25.45 | 24.88 | 25.32 | 457,223 | +0.23(+0.92%) |
Apr 04, 2024 | 25.61 | 25.87 | 25.07 | 25.09 | 424,279 | -0.14(-0.55%) |
Apr 03, 2024 | 25.60 | 25.82 | 25.10 | 25.23 | 675,455 | -0.35(-1.37%) |
Apr 02, 2024 | 25.77 | 25.77 | 25.23 | 25.58 | 1,781,050 | -0.44(-1.69%) |
Apr 01, 2024 | 26.37 | 26.37 | 25.83 | 26.02 | 729,099 | -0.30(-1.14%) |
Mar 28, 2024 | 26.25 | 26.33 | 26.33 | 26.32 | 776,309 | +0.23(+0.88%) |
Mar 27, 2024 | 25.96 | 26.64 | 25.81 | 26.09 | 727,542 | +0.29(+1.12%) |
Mar 26, 2024 | 25.44 | 25.90 | 25.23 | 25.80 | 541,311 | +0.51(+2.02%) |
Mar 25, 2024 | 25.41 | 25.72 | 25.11 | 25.29 | 633,775 | -0.06(-0.24%) |
Mar 22, 2024 | 25.41 | 25.80 | 25.27 | 25.35 | 550,554 | -0.14(-0.55%) |
Mar 21, 2024 | 26.03 | 26.30 | 25.45 | 25.49 | 730,127 | -0.69(-2.64%) |
Mar 20, 2024 | 25.10 | 26.31 | 24.82 | 26.18 | 1,028,810 | +0.94(+3.72%) |
Mar 19, 2024 | 25.91 | 26.03 | 25.16 | 25.24 | 683,889 | -0.67(-2.59%) |
Mar 18, 2024 | 25.76 | 26.23 | 25.73 | 25.91 | 654,301 | +0.13(+0.50%) |
Mar 15, 2024 | 25.50 | 26.27 | 25.50 | 25.78 | 1,193,286 | +0.10(+0.39%) |
Mar 14, 2024 | 25.72 | 25.73 | 25.21 | 25.68 | 530,611 | -0.16(-0.62%) |
Mar 13, 2024 | 25.65 | 26.29 | 25.56 | 25.84 | 732,868 | +0.13(+0.51%) |
Mar 12, 2024 | 25.87 | 25.96 | 25.52 | 25.71 | 650,400 | -0.19(-0.73%) |
Mar 11, 2024 | 26.05 | 26.32 | 25.88 | 25.90 | 595,378 | -0.36(-1.37%) |
Mar 08, 2024 | 26.60 | 26.85 | 26.14 | 26.26 | 637,187 | -0.19(-0.72%) |
Mar 07, 2024 | 26.54 | 26.94 | 26.34 | 26.45 | 782,943 | +0.08(+0.30%) |
Mar 06, 2024 | 25.40 | 26.59 | 25.40 | 26.37 | 938,283 | +0.75(+2.93%) |
Mar 05, 2024 | 25.81 | 26.31 | 25.56 | 25.62 | 1,056,705 | -0.45(-1.73%) |
Mar 04, 2024 | 26.17 | 26.57 | 25.91 | 26.07 | 1,082,334 | -0.02(-0.08%) |
Mar 01, 2024 | 25.40 | 26.38 | 24.92 | 26.09 | 1,662,431 | +0.75(+2.96%) |
Feb 29, 2024 | 24.13 | 25.63 | 24.13 | 25.34 | 2,108,749 | +0.74(+3.01%) |
Feb 28, 2024 | 24.35 | 25.07 | 24.35 | 24.60 | 1,164,053 | -0.04(-0.16%) |
Feb 27, 2024 | 24.48 | 25.17 | 24.35 | 24.64 | 564,266 | +0.33(+1.36%) |
Feb 26, 2024 | 23.86 | 24.82 | 23.80 | 24.31 | 683,439 | +0.35(+1.46%) |
Feb 23, 2024 | 24.20 | 24.38 | 23.84 | 23.96 | 603,273 | -0.29(-1.20%) |
Feb 22, 2024 | 24.49 | 24.54 | 24.12 | 24.25 | 896,149 | +0.03(+0.12%) |
Feb 21, 2024 | 24.33 | 24.33 | 24.20 | 24.22 | 1,060,037 | -0.39(-1.58%) |
Feb 20, 2024 | 25.29 | 25.48 | 24.55 | 24.61 | 875,797 | -0.90(-3.53%) |
Feb 16, 2024 | 25.20 | 25.83 | 24.90 | 25.51 | 455,178 | +0.16(+0.63%) |
Feb 15, 2024 | 24.90 | 25.58 | 24.74 | 25.35 | 1,144,048 | +0.56(+2.26%) |
Feb 14, 2024 | 25.19 | 25.30 | 24.19 | 24.79 | 1,181,664 | -0.20(-0.80%) |
Feb 13, 2024 | 24.85 | 25.38 | 24.76 | 24.99 | 845,233 | -0.63(-2.46%) |
Feb 12, 2024 | 25.34 | 25.75 | 25.27 | 25.62 | 919,878 | +0.29(+1.14%) |
Feb 09, 2024 | 25.21 | 25.75 | 25.17 | 25.33 | 643,797 | +0.12(+0.48%) |
Feb 08, 2024 | 25.69 | 25.75 | 25.05 | 25.21 | 788,514 | -0.28(-1.10%) |
Feb 07, 2024 | 25.71 | 25.77 | 25.05 | 25.49 | 743,827 | -0.13(-0.51%) |
Feb 06, 2024 | 25.36 | 25.75 | 25.29 | 25.62 | 792,284 | +0.19(+0.75%) |
Feb 05, 2024 | 25.30 | 25.65 | 25.21 | 25.43 | 672,547 | -0.43(-1.66%) |
Feb 02, 2024 | 25.25 | 25.90 | 25.11 | 25.86 | 635,796 | +0.38(+1.49%) |
Feb 01, 2024 | 25.47 | 25.70 | 25.12 | 25.48 | 573,816 | +0.27(+1.07%) |
Jan 31, 2024 | 25.58 | 25.74 | 25.09 | 25.21 | 857,853 | -0.66(-2.55%) |
Jan 30, 2024 | 25.19 | 25.89 | 25.03 | 25.87 | 615,776 | +0.53(+2.09%) |
Jan 29, 2024 | 24.65 | 25.40 | 24.62 | 25.34 | 630,067 | +0.69(+2.80%) |
Jan 26, 2024 | 24.81 | 24.90 | 24.57 | 24.65 | 764,429 | -0.16(-0.64%) |
Jan 25, 2024 | 25.12 | 25.16 | 24.36 | 24.81 | 457,990 | +0.08(+0.32%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.58 | 24.73 | 746,536 | -0.20(-0.80%) |
Jan 23, 2024 | 24.70 | 24.99 | 24.30 | 24.93 | 1,103,299 | +0.52(+2.13%) |
Jan 22, 2024 | 24.75 | 24.75 | 24.28 | 24.41 | 991,343 | -0.12(-0.49%) |
Jan 19, 2024 | 24.50 | 24.88 | 24.02 | 24.53 | 730,543 | +0.13(+0.53%) |
Jan 18, 2024 | 24.32 | 24.68 | 24.02 | 24.40 | 1,788,673 | +0.23(+0.95%) |
Jan 17, 2024 | 24.47 | 24.93 | 24.17 | 24.17 | 1,130,959 | -0.81(-3.24%) |
Jan 16, 2024 | 24.51 | 25.46 | 24.51 | 24.98 | 1,140,401 | +0.13(+0.52%) |
Jan 12, 2024 | 24.72 | 24.86 | 24.18 | 24.85 | 694,645 | +0.17(+0.69%) |
Jan 11, 2024 | 24.12 | 24.83 | 23.68 | 24.68 | 1,003,711 | +0.48(+1.98%) |
Jan 10, 2024 | 23.56 | 24.23 | 23.52 | 24.20 | 832,092 | +0.70(+2.98%) |
Jan 09, 2024 | 23.46 | 23.51 | 23.13 | 23.50 | 696,362 | -0.19(-0.80%) |
Jan 08, 2024 | 23.12 | 23.78 | 22.85 | 23.69 | 822,634 | +0.64(+2.78%) |
Jan 05, 2024 | 22.76 | 23.19 | 22.73 | 23.05 | 1,171,259 | +0.12(+0.52%) |
Jan 04, 2024 | 23.42 | 23.65 | 22.91 | 22.93 | 1,092,329 | -0.49(-2.09%) |
Jan 03, 2024 | 23.84 | 24.43 | 23.40 | 23.42 | 1,001,728 | -0.96(-3.94%) |
Jan 02, 2024 | 24.76 | 25.25 | 23.60 | 24.38 | 1,622,402 | -0.70(-2.79%) |
Dec 29, 2023 | 24.92 | 25.25 | 24.64 | 25.08 | 1,306,363 | +0.10(+0.40%) |
Dec 28, 2023 | 24.07 | 25.09 | 24.07 | 24.98 | 1,242,483 | +0.77(+3.18%) |
Dec 27, 2023 | 24.23 | 24.45 | 24.14 | 24.21 | 1,099,566 | +0.00(+0.00%) |
Dec 26, 2023 | 23.98 | 24.24 | 23.96 | 24.21 | 1,159,939 | +0.15(+0.62%) |
Dec 22, 2023 | 24.22 | 24.29 | 23.93 | 24.06 | 502,292 | -0.06(-0.25%) |
Dec 21, 2023 | 24.44 | 24.48 | 24.02 | 24.12 | 606,301 | +0.07(+0.29%) |
Dec 20, 2023 | 24.65 | 24.95 | 24.00 | 24.05 | 745,883 | -0.70(-2.83%) |
Dec 19, 2023 | 24.42 | 24.92 | 24.25 | 24.75 | 755,995 | +0.55(+2.27%) |
Dec 18, 2023 | 24.64 | 24.93 | 24.17 | 24.20 | 837,044 | -0.45(-1.83%) |
Dec 15, 2023 | 25.63 | 25.78 | 24.41 | 24.65 | 2,612,243 | -0.92(-3.60%) |
Dec 14, 2023 | 26.23 | 26.72 | 25.55 | 25.57 | 2,151,702 | +0.07(+0.27%) |
Dec 13, 2023 | 25.29 | 25.68 | 24.58 | 25.50 | 811,831 | +0.03(+0.12%) |
Dec 12, 2023 | 25.40 | 25.56 | 25.05 | 25.47 | 591,817 | +0.02(+0.08%) |
Dec 11, 2023 | 25.46 | 25.99 | 25.41 | 25.45 | 581,645 | -0.03(-0.12%) |
Dec 08, 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 898,207 | +0.63(+2.54%) |
Dec 07, 2023 | 24.71 | 25.18 | 24.55 | 24.85 | 684,173 | +0.30(+1.22%) |
Dec 06, 2023 | 25.24 | 25.50 | 24.48 | 24.55 | 1,011,751 | -0.47(-1.88%) |
Dec 05, 2023 | 24.70 | 25.27 | 24.41 | 25.02 | 1,840,286 | +0.07(+0.28%) |
Dec 04, 2023 | 25.01 | 25.30 | 24.57 | 24.95 | 1,187,537 | -0.22(-0.87%) |
Dec 01, 2023 | 24.67 | 25.20 | 22.64 | 25.17 | 1,511,217 | +0.27(+1.08%) |
Nov 30, 2023 | 24.48 | 25.11 | 24.23 | 24.90 | 890,971 | +0.57(+2.34%) |
Nov 29, 2023 | 25.03 | 25.22 | 24.33 | 24.33 | 952,090 | -0.43(-1.74%) |
Nov 28, 2023 | 24.59 | 24.84 | 23.96 | 24.76 | 1,368,706 | +0.03(+0.12%) |
Nov 27, 2023 | 24.55 | 24.77 | 24.23 | 24.73 | 1,572,300 | -0.06(-0.24%) |
Nov 24, 2023 | 24.85 | 25.02 | 24.51 | 24.79 | 775,175 | -0.15(-0.60%) |
Nov 22, 2023 | 24.45 | 25.08 | 24.13 | 24.94 | 2,377,053 | +0.95(+3.96%) |
Nov 21, 2023 | 23.55 | 24.16 | 23.45 | 23.99 | 2,078,670 | -0.13(-0.54%) |
Nov 20, 2023 | 23.93 | 24.32 | 23.69 | 24.12 | 2,017,033 | +0.42(+1.77%) |
Nov 17, 2023 | 23.47 | 24.05 | 23.32 | 23.70 | 1,374,485 | +0.58(+2.51%) |
Nov 16, 2023 | 23.71 | 23.98 | 22.82 | 23.12 | 1,608,180 | -0.91(-3.79%) |
Nov 15, 2023 | 24.74 | 24.87 | 23.72 | 24.03 | 1,441,852 | -0.68(-2.75%) |
Nov 14, 2023 | 24.08 | 24.76 | 23.86 | 24.71 | 1,856,978 | +1.65(+7.16%) |
Nov 13, 2023 | 23.09 | 23.40 | 22.82 | 23.06 | 1,103,788 | -0.14(-0.60%) |
Nov 10, 2023 | 23.15 | 23.44 | 22.82 | 23.20 | 1,549,994 | +0.24(+1.05%) |
Nov 09, 2023 | 23.73 | 23.90 | 22.68 | 22.96 | 1,752,026 | -0.69(-2.92%) |
Nov 08, 2023 | 23.43 | 24.19 | 23.21 | 23.65 | 1,783,533 | +0.18(+0.77%) |
Nov 07, 2023 | 23.02 | 23.53 | 22.67 | 23.47 | 1,779,206 | +0.21(+0.90%) |
Nov 06, 2023 | 23.74 | 24.04 | 22.86 | 23.26 | 3,333,229 | -0.73(-3.04%) |
Nov 03, 2023 | 23.22 | 24.55 | 23.16 | 23.99 | 6,098,705 | +1.63(+7.29%) |
Nov 02, 2023 | 22.50 | 22.70 | 20.62 | 22.36 | 12,744,723 | +1.36(+6.48%) |
Nov 01, 2023 | 19.17 | 22.00 | 18.61 | 21.00 | 10,632,678 | +1.10(+5.53%) |
Oct 31, 2023 | 19.71 | 19.96 | 19.47 | 19.90 | 1,098,103 | +0.22(+1.12%) |
Oct 30, 2023 | 19.11 | 19.69 | 19.09 | 19.68 | 1,329,730 | +0.81(+4.29%) |
Oct 27, 2023 | 19.12 | 19.34 | 18.77 | 18.87 | 1,805,179 | -0.09(-0.47%) |
Oct 26, 2023 | 19.47 | 19.47 | 18.67 | 18.96 | 1,414,316 | -0.32(-1.66%) |
Oct 25, 2023 | 18.65 | 19.30 | 18.62 | 19.28 | 1,625,575 | +0.30(+1.58%) |
Oct 24, 2023 | 18.47 | 19.23 | 18.30 | 18.98 | 2,887,285 | +0.68(+3.72%) |
Oct 23, 2023 | 18.83 | 19.12 | 18.29 | 18.30 | 4,920,951 | -0.64(-3.38%) |
Oct 20, 2023 | 20.41 | 20.42 | 18.92 | 18.94 | 3,400,732 | -1.48(-7.25%) |
Oct 19, 2023 | 20.59 | 20.92 | 20.36 | 20.42 | 2,136,442 | -0.15(-0.73%) |
Oct 18, 2023 | 20.67 | 20.73 | 20.33 | 20.57 | 3,106,599 | -0.53(-2.51%) |
Oct 17, 2023 | 20.89 | 21.51 | 20.88 | 21.10 | 1,209,651 | +0.03(+0.14%) |
Oct 16, 2023 | 20.93 | 21.17 | 20.74 | 21.07 | 1,611,260 | +0.33(+1.59%) |
Oct 13, 2023 | 21.54 | 21.69 | 20.61 | 20.74 | 1,499,853 | -0.86(-3.98%) |
Oct 12, 2023 | 23.10 | 23.10 | 21.39 | 21.60 | 1,541,493 | -1.32(-5.76%) |
Oct 11, 2023 | 22.87 | 23.13 | 22.73 | 22.92 | 1,030,470 | +0.14(+0.61%) |
Oct 10, 2023 | 22.96 | 23.31 | 22.62 | 22.78 | 1,312,830 | +0.15(+0.66%) |
Oct 09, 2023 | 21.46 | 22.75 | 21.40 | 22.63 | 1,675,571 | +0.91(+4.19%) |
Oct 06, 2023 | 21.21 | 22.02 | 21.01 | 21.72 | 1,219,960 | +0.35(+1.64%) |
Oct 05, 2023 | 21.89 | 22.23 | 21.25 | 21.37 | 1,881,630 | -0.72(-3.26%) |
Oct 04, 2023 | 21.85 | 22.30 | 21.44 | 22.09 | 1,578,875 | +0.32(+1.47%) |
Oct 03, 2023 | 23.11 | 23.20 | 21.64 | 21.77 | 1,823,884 | -1.64(-7.01%) |
Oct 02, 2023 | 23.55 | 23.90 | 23.34 | 23.41 | 2,060,004 | -0.10(-0.43%) |
Sep 29, 2023 | 23.92 | 24.29 | 23.26 | 23.51 | 1,856,385 | -0.37(-1.55%) |
Sep 28, 2023 | 23.30 | 23.89 | 23.26 | 23.88 | 1,489,562 | +0.64(+2.75%) |
Sep 27, 2023 | 23.21 | 24.01 | 23.16 | 23.24 | 1,402,002 | +0.13(+0.56%) |
Sep 26, 2023 | 23.65 | 23.76 | 23.04 | 23.11 | 1,622,865 | -0.59(-2.49%) |
Sep 25, 2023 | 23.62 | 23.83 | 23.49 | 23.70 | 1,369,218 | -0.33(-1.37%) |
Sep 22, 2023 | 23.93 | 24.29 | 23.62 | 24.03 | 1,381,462 | +0.29(+1.22%) |
Sep 21, 2023 | 23.50 | 24.07 | 23.32 | 23.74 | 1,499,975 | -0.14(-0.59%) |
Sep 20, 2023 | 23.61 | 24.21 | 23.35 | 23.88 | 1,411,113 | +0.48(+2.05%) |
Sep 19, 2023 | 23.69 | 24.04 | 23.34 | 23.40 | 1,670,567 | -0.47(-1.97%) |
Sep 18, 2023 | 24.63 | 24.70 | 23.80 | 23.87 | 1,747,476 | -0.91(-3.67%) |
Sep 15, 2023 | 25.10 | 25.15 | 24.58 | 24.78 | 2,862,384 | -0.42(-1.67%) |
Sep 14, 2023 | 25.17 | 25.54 | 24.84 | 25.20 | 1,691,971 | +0.38(+1.53%) |
Sep 13, 2023 | 25.37 | 25.40 | 24.40 | 24.82 | 2,098,700 | -0.74(-2.90%) |
Sep 12, 2023 | 25.45 | 25.97 | 25.22 | 25.56 | 1,539,389 | -0.28(-1.08%) |
Sep 11, 2023 | 25.04 | 25.93 | 25.04 | 25.84 | 1,960,875 | +1.27(+5.17%) |
Sep 08, 2023 | 24.34 | 24.62 | 23.88 | 24.57 | 1,528,762 | +0.58(+2.42%) |
Sep 07, 2023 | 24.00 | 24.08 | 23.77 | 23.99 | 1,908,873 | -0.26(-1.07%) |
Sep 06, 2023 | 23.63 | 24.25 | 23.60 | 24.25 | 1,252,976 | +0.45(+1.89%) |
Sep 05, 2023 | 23.34 | 24.23 | 23.26 | 23.80 | 1,698,166 | +0.03(+0.13%) |