Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.49 | 26.65 | 26.06 | 26.20 | 1,672,268 | -0.34(-1.28%) |
May 24, 2024 | 26.25 | 26.64 | 26.21 | 26.54 | 5,762,897 | +0.40(+1.53%) |
May 23, 2024 | 26.45 | 26.60 | 26.01 | 26.14 | 3,350,948 | -0.13(-0.49%) |
May 22, 2024 | 26.29 | 26.52 | 26.19 | 26.27 | 2,732,668 | -0.10(-0.38%) |
May 21, 2024 | 26.24 | 26.41 | 26.08 | 26.37 | 7,491,370 | +0.32(+1.23%) |
May 20, 2024 | 26.24 | 26.29 | 26.01 | 26.05 | 7,166,505 | -0.24(-0.90%) |
May 17, 2024 | 26.04 | 26.40 | 25.91 | 26.29 | 2,207,277 | +0.30(+1.14%) |
May 16, 2024 | 25.75 | 26.05 | 25.73 | 25.99 | 2,523,629 | +0.24(+0.92%) |
May 15, 2024 | 25.71 | 25.87 | 25.61 | 25.75 | 1,812,904 | +0.14(+0.54%) |
May 14, 2024 | 25.30 | 25.65 | 25.30 | 25.62 | 1,772,178 | +0.32(+1.25%) |
May 13, 2024 | 25.61 | 25.74 | 25.26 | 25.30 | 2,491,927 | -0.35(-1.38%) |
May 10, 2024 | 25.51 | 25.76 | 25.40 | 25.66 | 9,075,270 | +0.32(+1.24%) |
May 09, 2024 | 24.33 | 25.40 | 24.28 | 25.34 | 3,113,319 | +1.24(+5.15%) |
May 08, 2024 | 23.77 | 24.15 | 23.77 | 24.10 | 2,350,344 | +0.23(+0.95%) |
May 07, 2024 | 24.14 | 24.31 | 23.84 | 23.87 | 2,063,984 | -0.20(-0.82%) |
May 06, 2024 | 23.83 | 24.15 | 23.78 | 24.07 | 4,965,760 | +0.42(+1.79%) |
May 03, 2024 | 23.55 | 23.76 | 23.50 | 23.65 | 1,186,632 | +0.31(+1.31%) |
May 02, 2024 | 23.42 | 23.46 | 23.13 | 23.34 | 10,112,799 | +0.13(+0.55%) |
May 01, 2024 | 22.96 | 23.54 | 22.92 | 23.21 | 2,795,535 | +0.25(+1.07%) |
Apr 30, 2024 | 23.01 | 23.24 | 22.97 | 22.97 | 1,822,143 | -0.29(-1.23%) |
Apr 29, 2024 | 23.14 | 23.43 | 23.11 | 23.25 | 1,749,998 | +0.14(+0.60%) |
Apr 26, 2024 | 23.04 | 23.18 | 22.98 | 23.12 | 1,576,740 | +0.10(+0.43%) |
Apr 25, 2024 | 22.91 | 23.07 | 22.61 | 23.02 | 1,805,256 | -0.11(-0.47%) |
Apr 24, 2024 | 23.14 | 23.30 | 23.00 | 23.12 | 1,491,419 | -0.11(-0.47%) |
Apr 23, 2024 | 23.15 | 23.29 | 23.07 | 23.23 | 2,395,636 | +0.13(+0.55%) |
Apr 22, 2024 | 22.83 | 23.19 | 22.78 | 23.11 | 1,752,097 | +0.38(+1.69%) |
Apr 19, 2024 | 22.60 | 22.87 | 22.53 | 22.72 | 2,474,826 | +0.14(+0.61%) |
Apr 18, 2024 | 22.64 | 22.81 | 22.46 | 22.58 | 2,178,013 | +0.11(+0.48%) |
Apr 17, 2024 | 22.50 | 22.69 | 22.27 | 22.47 | 2,000,308 | +0.04(+0.18%) |
Apr 16, 2024 | 22.52 | 22.55 | 22.27 | 22.44 | 2,237,508 | -0.20(-0.87%) |
Apr 15, 2024 | 23.12 | 23.26 | 22.51 | 22.63 | 2,042,103 | -0.21(-0.91%) |
Apr 12, 2024 | 23.11 | 23.18 | 22.69 | 22.84 | 2,711,564 | -0.51(-2.19%) |
Apr 11, 2024 | 23.77 | 23.80 | 23.12 | 23.35 | 9,334,926 | -0.38(-1.62%) |
Apr 10, 2024 | 23.92 | 23.96 | 23.53 | 23.74 | 2,579,287 | -0.55(-2.27%) |
Apr 09, 2024 | 24.32 | 24.44 | 23.99 | 24.29 | 1,444,674 | +0.04(+0.16%) |
Apr 08, 2024 | 24.09 | 24.29 | 24.08 | 24.25 | 1,477,851 | +0.23(+0.94%) |
Apr 05, 2024 | 23.78 | 24.16 | 23.70 | 24.02 | 1,966,040 | +0.09(+0.37%) |
Apr 04, 2024 | 24.44 | 24.54 | 23.87 | 23.93 | 2,307,747 | -0.26(-1.06%) |
Apr 03, 2024 | 24.08 | 24.33 | 24.03 | 24.19 | 2,225,805 | +0.12(+0.49%) |
Apr 02, 2024 | 24.06 | 24.27 | 23.96 | 24.07 | 1,905,964 | -0.16(-0.65%) |
Apr 01, 2024 | 24.70 | 24.72 | 24.08 | 24.23 | 2,344,879 | -0.38(-1.56%) |
Mar 28, 2024 | 24.30 | 24.76 | 24.75 | 24.61 | 3,628,963 | +0.33(+1.34%) |
Mar 27, 2024 | 23.81 | 24.29 | 23.80 | 24.29 | 2,817,119 | +0.49(+2.07%) |
Mar 26, 2024 | 23.97 | 24.05 | 23.78 | 23.79 | 2,636,542 | -0.11(-0.45%) |
Mar 25, 2024 | 23.62 | 24.03 | 23.62 | 23.90 | 10,676,435 | +0.27(+1.12%) |
Mar 22, 2024 | 23.92 | 24.00 | 23.58 | 23.64 | 2,111,050 | -0.30(-1.23%) |
Mar 21, 2024 | 24.02 | 24.17 | 23.91 | 23.93 | 3,434,723 | -0.08(-0.33%) |
Mar 20, 2024 | 23.77 | 24.05 | 23.76 | 24.01 | 2,561,499 | +0.17(+0.70%) |
Mar 19, 2024 | 23.68 | 23.95 | 23.59 | 23.84 | 2,395,936 | +0.14(+0.58%) |
Mar 18, 2024 | 23.80 | 23.90 | 23.70 | 23.71 | 1,908,936 | -0.08(-0.33%) |
Mar 15, 2024 | 23.77 | 23.95 | 23.75 | 23.78 | 2,196,084 | -0.05(-0.21%) |
Mar 14, 2024 | 23.90 | 23.90 | 23.54 | 23.83 | 3,344,285 | -0.09(-0.37%) |
Mar 13, 2024 | 23.53 | 23.92 | 23.46 | 23.92 | 2,603,896 | +0.37(+1.59%) |
Mar 12, 2024 | 23.40 | 23.56 | 23.22 | 23.55 | 1,802,620 | +0.10(+0.42%) |
Mar 11, 2024 | 23.28 | 23.45 | 23.21 | 23.45 | 2,995,251 | +0.07(+0.29%) |
Mar 08, 2024 | 23.66 | 23.68 | 23.30 | 23.38 | 2,371,038 | -0.22(-0.92%) |
Mar 07, 2024 | 23.69 | 23.78 | 23.53 | 23.60 | 3,681,010 | +0.01(+0.04%) |
Mar 06, 2024 | 23.76 | 23.86 | 23.48 | 23.59 | 5,377,071 | -0.10(-0.42%) |
Mar 05, 2024 | 23.61 | 23.82 | 23.52 | 23.69 | 4,619,823 | +0.07(+0.29%) |
Mar 04, 2024 | 23.36 | 23.68 | 23.29 | 23.62 | 5,402,021 | +0.10(+0.42%) |
Mar 01, 2024 | 23.38 | 23.74 | 23.34 | 23.52 | 2,390,631 | +0.14(+0.59%) |
Feb 29, 2024 | 23.56 | 23.59 | 23.27 | 23.38 | 4,564,865 | +0.00(+0.00%) |
Feb 28, 2024 | 23.62 | 23.69 | 23.31 | 23.38 | 2,470,570 | -0.35(-1.49%) |
Feb 27, 2024 | 23.62 | 23.78 | 23.40 | 23.74 | 3,202,210 | +0.28(+1.18%) |
Feb 26, 2024 | 23.43 | 23.71 | 23.42 | 23.46 | 8,874,267 | -0.08(-0.33%) |
Feb 23, 2024 | 23.54 | 23.68 | 23.49 | 23.54 | 7,987,082 | +0.04(+0.17%) |
Feb 22, 2024 | 23.40 | 23.60 | 23.36 | 23.50 | 2,472,069 | +0.26(+1.13%) |
Feb 21, 2024 | 23.58 | 23.58 | 23.09 | 23.24 | 3,421,665 | -0.37(-1.56%) |
Feb 20, 2024 | 23.82 | 23.89 | 23.49 | 23.61 | 3,649,306 | -0.31(-1.30%) |
Feb 16, 2024 | 23.78 | 24.11 | 23.78 | 23.91 | 4,477,844 | -0.10(-0.40%) |
Feb 15, 2024 | 22.85 | 24.03 | 22.85 | 24.01 | 6,871,148 | +2.09(+9.54%) |
Feb 14, 2024 | 21.63 | 21.99 | 21.63 | 21.92 | 3,172,654 | +0.42(+1.94%) |
Feb 13, 2024 | 21.72 | 21.75 | 21.26 | 21.50 | 3,547,931 | -0.41(-1.86%) |
Feb 12, 2024 | 21.87 | 22.10 | 21.81 | 21.91 | 1,849,826 | +0.01(+0.04%) |
Feb 09, 2024 | 21.72 | 21.93 | 21.54 | 21.90 | 3,070,062 | +0.14(+0.62%) |
Feb 08, 2024 | 21.74 | 21.89 | 21.57 | 21.76 | 4,355,817 | -0.11(-0.49%) |
Feb 07, 2024 | 21.60 | 21.91 | 21.49 | 21.87 | 4,827,253 | +0.31(+1.44%) |
Feb 06, 2024 | 21.31 | 21.63 | 21.17 | 21.56 | 4,589,227 | +0.39(+1.83%) |
Feb 05, 2024 | 21.01 | 21.19 | 20.86 | 21.17 | 6,387,477 | -0.01(-0.05%) |
Feb 02, 2024 | 21.19 | 21.25 | 20.93 | 21.18 | 2,574,929 | -0.01(-0.05%) |
Feb 01, 2024 | 21.31 | 21.41 | 20.91 | 21.19 | 3,476,969 | -0.22(-1.04%) |
Jan 31, 2024 | 21.56 | 21.69 | 21.39 | 21.42 | 2,949,207 | -0.11(-0.50%) |
Jan 30, 2024 | 21.13 | 21.57 | 21.13 | 21.52 | 2,826,525 | +0.35(+1.65%) |
Jan 29, 2024 | 21.12 | 21.19 | 20.99 | 21.17 | 1,552,012 | +0.01(+0.05%) |
Jan 26, 2024 | 21.26 | 21.32 | 21.09 | 21.16 | 2,173,712 | -0.07(-0.32%) |
Jan 25, 2024 | 21.06 | 21.25 | 21.02 | 21.23 | 8,653,344 | +0.29(+1.39%) |
Jan 24, 2024 | 21.00 | 21.08 | 20.91 | 20.94 | 2,257,807 | +0.11(+0.51%) |
Jan 23, 2024 | 20.71 | 20.90 | 20.71 | 20.83 | 2,742,912 | +0.10(+0.47%) |
Jan 22, 2024 | 20.58 | 20.74 | 20.57 | 20.74 | 2,154,609 | +0.20(+0.99%) |
Jan 19, 2024 | 20.41 | 20.64 | 20.30 | 20.53 | 3,041,461 | +0.19(+0.95%) |
Jan 18, 2024 | 20.44 | 20.48 | 20.13 | 20.34 | 4,366,688 | -0.01(-0.05%) |
Jan 17, 2024 | 20.34 | 20.39 | 20.16 | 20.35 | 2,935,813 | -0.23(-1.13%) |
Jan 16, 2024 | 20.48 | 20.58 | 20.41 | 20.58 | 2,068,065 | -0.08(-0.38%) |
Jan 12, 2024 | 20.97 | 21.03 | 20.56 | 20.66 | 2,415,089 | -0.15(-0.70%) |
Jan 11, 2024 | 20.90 | 20.90 | 20.51 | 20.81 | 2,741,568 | -0.13(-0.60%) |
Jan 10, 2024 | 20.89 | 21.01 | 20.83 | 20.93 | 2,334,043 | +0.07(+0.32%) |
Jan 09, 2024 | 21.10 | 21.10 | 20.80 | 20.86 | 2,778,387 | -0.35(-1.64%) |
Jan 08, 2024 | 21.04 | 21.22 | 21.02 | 21.21 | 1,815,697 | +0.07(+0.32%) |
Jan 05, 2024 | 20.94 | 21.22 | 20.89 | 21.14 | 3,314,360 | +0.20(+0.97%) |
Jan 04, 2024 | 20.94 | 21.17 | 20.91 | 20.94 | 4,330,692 | +0.01(+0.05%) |
Jan 03, 2024 | 20.98 | 21.06 | 20.87 | 20.93 | 2,746,134 | -0.21(-1.01%) |
Jan 02, 2024 | 21.18 | 21.28 | 21.10 | 21.14 | 2,619,729 | -0.26(-1.22%) |
Dec 29, 2023 | 21.37 | 21.50 | 21.36 | 21.41 | 1,813,131 | +0.01(+0.05%) |
Dec 28, 2023 | 21.41 | 21.63 | 21.38 | 21.40 | 2,107,144 | -0.01(-0.05%) |
Dec 27, 2023 | 21.31 | 21.53 | 21.27 | 21.41 | 1,974,627 | -0.02(-0.09%) |
Dec 26, 2023 | 21.26 | 21.46 | 21.24 | 21.43 | 879,363 | +0.21(+1.00%) |
Dec 22, 2023 | 21.12 | 21.33 | 21.12 | 21.21 | 2,374,896 | +0.10(+0.46%) |
Dec 21, 2023 | 21.05 | 21.30 | 21.01 | 21.12 | 4,131,346 | +0.18(+0.88%) |
Dec 20, 2023 | 20.97 | 21.32 | 20.93 | 20.93 | 6,375,001 | -0.09(-0.41%) |
Dec 19, 2023 | 20.59 | 21.04 | 20.50 | 21.02 | 4,367,179 | +0.61(+2.99%) |
Dec 18, 2023 | 20.53 | 20.58 | 20.33 | 20.41 | 2,275,119 | -0.05(-0.24%) |
Dec 15, 2023 | 20.71 | 20.76 | 20.38 | 20.46 | 5,397,056 | -0.23(-1.12%) |
Dec 14, 2023 | 20.51 | 20.72 | 20.40 | 20.69 | 4,435,687 | +0.33(+1.62%) |
Dec 13, 2023 | 20.18 | 20.37 | 20.02 | 20.36 | 3,325,999 | +0.11(+0.53%) |
Dec 12, 2023 | 20.10 | 20.28 | 20.05 | 20.25 | 4,981,673 | +0.31(+1.55%) |
Dec 11, 2023 | 19.46 | 19.97 | 19.46 | 19.94 | 3,895,969 | +0.63(+3.26%) |
Dec 08, 2023 | 19.23 | 19.38 | 19.22 | 19.31 | 2,230,720 | +0.09(+0.45%) |
Dec 07, 2023 | 19.18 | 19.26 | 19.12 | 19.23 | 2,701,605 | +0.12(+0.61%) |
Dec 06, 2023 | 19.22 | 19.48 | 19.11 | 19.11 | 2,263,527 | -0.07(-0.35%) |
Dec 05, 2023 | 19.09 | 19.26 | 19.07 | 19.18 | 2,186,566 | -0.04(-0.20%) |
Dec 04, 2023 | 19.01 | 19.30 | 18.92 | 19.22 | 2,964,856 | +0.12(+0.61%) |
Dec 01, 2023 | 18.89 | 19.17 | 18.89 | 19.10 | 3,627,150 | +0.13(+0.66%) |
Nov 30, 2023 | 18.73 | 18.99 | 18.63 | 18.98 | 6,142,756 | +0.28(+1.50%) |
Nov 29, 2023 | 18.73 | 18.80 | 18.67 | 18.69 | 2,255,430 | +0.00(+0.00%) |
Nov 28, 2023 | 18.60 | 18.79 | 18.60 | 18.69 | 2,021,532 | +0.01(+0.05%) |
Nov 27, 2023 | 18.71 | 18.76 | 18.60 | 18.68 | 11,016,950 | -0.10(-0.52%) |
Nov 24, 2023 | 18.57 | 18.82 | 18.53 | 18.78 | 1,262,907 | +0.33(+1.78%) |
Nov 22, 2023 | 18.48 | 18.56 | 18.32 | 18.45 | 2,249,886 | -0.03(-0.16%) |
Nov 21, 2023 | 18.36 | 18.54 | 18.36 | 18.48 | 13,074,443 | +0.15(+0.82%) |
Nov 20, 2023 | 18.15 | 18.36 | 18.02 | 18.33 | 2,306,480 | +0.10(+0.57%) |
Nov 17, 2023 | 18.00 | 18.29 | 18.00 | 18.23 | 2,356,995 | +0.35(+1.97%) |
Nov 16, 2023 | 17.98 | 18.08 | 17.87 | 17.87 | 2,992,955 | -0.17(-0.95%) |
Nov 15, 2023 | 18.13 | 18.20 | 18.00 | 18.05 | 2,802,499 | +0.04(+0.21%) |
Nov 14, 2023 | 17.96 | 18.16 | 17.85 | 18.01 | 4,349,747 | +0.30(+1.72%) |
Nov 13, 2023 | 17.69 | 17.87 | 17.64 | 17.70 | 2,405,563 | -0.07(-0.37%) |
Nov 10, 2023 | 17.74 | 17.80 | 17.55 | 17.77 | 2,234,987 | +0.10(+0.59%) |
Nov 09, 2023 | 17.59 | 17.88 | 17.50 | 17.67 | 4,183,730 | +0.51(+2.99%) |
Nov 08, 2023 | 17.40 | 17.46 | 17.15 | 17.15 | 2,756,618 | -0.23(-1.31%) |
Nov 07, 2023 | 17.45 | 17.49 | 17.26 | 17.38 | 2,479,484 | -0.23(-1.30%) |
Nov 06, 2023 | 17.77 | 17.86 | 17.46 | 17.61 | 2,185,971 | -0.11(-0.64%) |
Nov 03, 2023 | 17.61 | 17.85 | 17.54 | 17.72 | 1,932,643 | +0.30(+1.75%) |
Nov 02, 2023 | 17.22 | 17.45 | 17.11 | 17.42 | 3,104,437 | +0.61(+3.62%) |