Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 21.99 | 22.16 | 21.68 | 21.74 | 1,506,385 | -0.19(-0.87%) |
Jun 03, 2024 | 21.59 | 22.30 | 21.57 | 21.93 | 2,025,169 | +0.24(+1.11%) |
May 31, 2024 | 21.37 | 21.73 | 21.18 | 21.69 | 3,013,019 | +0.91(+4.38%) |
May 30, 2024 | 20.53 | 20.89 | 20.40 | 20.78 | 1,990,519 | +0.29(+1.42%) |
May 29, 2024 | 20.31 | 20.59 | 20.14 | 20.49 | 1,870,637 | +0.15(+0.74%) |
May 28, 2024 | 20.43 | 20.63 | 20.18 | 20.34 | 1,642,186 | -0.23(-1.12%) |
May 24, 2024 | 20.48 | 20.70 | 20.43 | 20.57 | 1,704,028 | +0.16(+0.78%) |
May 23, 2024 | 21.03 | 21.05 | 20.23 | 20.41 | 1,795,614 | -0.59(-2.81%) |
May 22, 2024 | 20.98 | 21.33 | 20.94 | 21.00 | 1,528,552 | -0.02(-0.10%) |
May 21, 2024 | 21.01 | 21.19 | 20.89 | 21.02 | 1,773,996 | -0.04(-0.19%) |
May 20, 2024 | 20.99 | 21.21 | 20.87 | 21.06 | 1,791,202 | +0.15(+0.72%) |
May 17, 2024 | 21.21 | 21.21 | 20.76 | 20.91 | 1,548,191 | -0.32(-1.51%) |
May 16, 2024 | 21.05 | 21.27 | 20.87 | 21.23 | 2,004,990 | +0.11(+0.52%) |
May 15, 2024 | 21.12 | 21.38 | 21.09 | 21.12 | 1,833,937 | +0.13(+0.62%) |
May 14, 2024 | 21.28 | 21.38 | 20.78 | 20.99 | 2,123,261 | -0.28(-1.32%) |
May 13, 2024 | 21.37 | 21.59 | 21.12 | 21.27 | 1,988,581 | -0.10(-0.47%) |
May 10, 2024 | 21.70 | 21.93 | 21.34 | 21.37 | 1,687,956 | -0.39(-1.79%) |
May 09, 2024 | 21.62 | 21.79 | 21.55 | 21.76 | 1,420,956 | +0.17(+0.79%) |
May 08, 2024 | 22.23 | 22.23 | 21.57 | 21.59 | 2,209,901 | -0.56(-2.53%) |
May 07, 2024 | 22.00 | 22.41 | 21.96 | 22.15 | 2,595,680 | +0.25(+1.14%) |
May 06, 2024 | 22.00 | 22.30 | 21.80 | 21.90 | 2,158,487 | +0.00(+0.00%) |
May 03, 2024 | 22.21 | 22.47 | 21.73 | 21.90 | 2,475,481 | -0.22(-0.99%) |
May 02, 2024 | 21.99 | 22.20 | 21.51 | 22.12 | 3,207,625 | +0.20(+0.89%) |
May 01, 2024 | 21.64 | 22.24 | 20.69 | 21.93 | 7,471,582 | -1.54(-6.54%) |
Apr 30, 2024 | 23.71 | 23.73 | 23.44 | 23.46 | 2,268,167 | -0.27(-1.14%) |
Apr 29, 2024 | 23.79 | 23.89 | 23.59 | 23.73 | 1,559,225 | +0.03(+0.13%) |
Apr 26, 2024 | 23.50 | 23.75 | 23.36 | 23.70 | 1,560,811 | +0.17(+0.72%) |
Apr 25, 2024 | 23.68 | 23.74 | 23.36 | 23.53 | 1,429,751 | -0.18(-0.76%) |
Apr 24, 2024 | 23.20 | 23.78 | 23.19 | 23.71 | 1,634,762 | +0.42(+1.80%) |
Apr 23, 2024 | 23.02 | 23.47 | 23.00 | 23.29 | 1,917,663 | +0.42(+1.84%) |
Apr 22, 2024 | 22.61 | 23.06 | 22.59 | 22.87 | 1,535,573 | +0.35(+1.55%) |
Apr 19, 2024 | 22.47 | 22.71 | 22.23 | 22.52 | 2,329,664 | +0.03(+0.13%) |
Apr 18, 2024 | 23.00 | 23.23 | 22.46 | 22.49 | 2,610,286 | -0.38(-1.66%) |
Apr 17, 2024 | 22.90 | 23.29 | 22.82 | 22.87 | 2,795,449 | +0.05(+0.22%) |
Apr 16, 2024 | 22.60 | 23.08 | 22.53 | 22.82 | 1,693,751 | +0.12(+0.53%) |
Apr 15, 2024 | 22.93 | 23.07 | 22.64 | 22.70 | 1,783,790 | -0.11(-0.48%) |
Apr 12, 2024 | 22.70 | 23.05 | 22.63 | 22.81 | 1,943,107 | +0.16(+0.71%) |
Apr 11, 2024 | 23.37 | 23.39 | 22.42 | 22.65 | 2,357,426 | -1.03(-4.35%) |
Apr 10, 2024 | 23.57 | 23.80 | 23.38 | 23.68 | 1,477,259 | -0.04(-0.17%) |
Apr 09, 2024 | 23.33 | 23.75 | 23.29 | 23.72 | 1,294,086 | +0.37(+1.58%) |
Apr 08, 2024 | 23.02 | 23.43 | 22.85 | 23.35 | 1,677,323 | +0.21(+0.91%) |
Apr 05, 2024 | 23.42 | 23.45 | 23.08 | 23.14 | 1,942,244 | -0.35(-1.49%) |
Apr 04, 2024 | 23.85 | 23.95 | 23.38 | 23.49 | 2,293,513 | -0.20(-0.84%) |
Apr 03, 2024 | 23.34 | 23.84 | 23.34 | 23.69 | 1,782,178 | +0.35(+1.50%) |
Apr 02, 2024 | 23.53 | 23.59 | 23.24 | 23.34 | 2,349,018 | -0.34(-1.44%) |
Apr 01, 2024 | 23.57 | 23.70 | 23.22 | 23.68 | 2,017,397 | -0.05(-0.21%) |
Mar 28, 2024 | 23.93 | 23.82 | 23.82 | 23.73 | 2,953,471 | -0.13(-0.54%) |
Mar 27, 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 1,615,533 | +0.25(+1.06%) |
Mar 26, 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 1,879,787 | -0.09(-0.38%) |
Mar 25, 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 2,257,651 | -0.08(-0.34%) |
Mar 22, 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 1,933,633 | -0.14(-0.59%) |
Mar 21, 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 2,685,865 | +0.21(+0.89%) |
Mar 20, 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 2,231,757 | +0.24(+1.02%) |
Mar 19, 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 2,407,714 | +0.30(+1.29%) |
Mar 18, 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 2,385,578 | +0.19(+0.83%) |
Mar 15, 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 4,872,380 | +0.37(+1.64%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 2,471,544 | -0.46(-1.99%) |
Mar 13, 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 2,642,630 | +0.38(+1.67%) |
Mar 12, 2024 | 22.42 | 22.70 | 22.32 | 22.69 | 2,492,894 | +0.23(+1.02%) |
Mar 11, 2024 | 22.33 | 22.59 | 22.23 | 22.46 | 2,164,240 | +0.25(+1.13%) |
Mar 08, 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 1,342,936 | +0.12(+0.54%) |
Mar 07, 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 2,357,789 | -0.29(-1.30%) |
Mar 06, 2024 | 22.33 | 22.54 | 22.30 | 22.38 | 1,878,970 | +0.12(+0.54%) |
Mar 05, 2024 | 22.57 | 22.80 | 22.24 | 22.26 | 2,457,044 | -0.29(-1.29%) |
Mar 04, 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 2,374,976 | +0.31(+1.39%) |
Mar 01, 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 3,445,479 | +0.34(+1.55%) |
Feb 29, 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 3,441,508 | -0.01(-0.05%) |
Feb 28, 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 2,586,317 | +0.20(+0.92%) |
Feb 27, 2024 | 21.97 | 22.02 | 21.61 | 21.71 | 2,764,779 | -0.25(-1.14%) |
Feb 26, 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 2,255,069 | +0.43(+2.00%) |
Feb 23, 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 2,797,521 | +0.82(+3.96%) |
Feb 22, 2024 | 20.72 | 20.88 | 20.48 | 20.71 | 1,807,487 | -0.01(-0.05%) |
Feb 21, 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 1,977,712 | +0.09(+0.44%) |
Feb 20, 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 2,089,184 | +0.15(+0.73%) |
Feb 16, 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 2,415,313 | -0.11(-0.53%) |
Feb 15, 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 2,436,982 | +0.20(+0.98%) |
Feb 14, 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 2,114,038 | +0.16(+0.79%) |
Feb 13, 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 2,593,775 | -0.16(-0.78%) |
Feb 12, 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 3,517,520 | +0.17(+0.84%) |
Feb 09, 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 2,423,668 | +0.05(+0.25%) |
Feb 08, 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 3,078,818 | -0.01(-0.05%) |
Feb 07, 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 3,376,200 | -1.65(-7.56%) |
Feb 06, 2024 | 21.36 | 21.89 | 21.36 | 21.83 | 1,910,829 | +0.43(+2.01%) |
Feb 05, 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 1,182,440 | -0.09(-0.42%) |
Feb 02, 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 1,208,491 | -0.26(-1.20%) |
Feb 01, 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 1,472,352 | -0.01(-0.05%) |
Jan 31, 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 1,516,773 | -0.13(-0.59%) |
Jan 30, 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 2,816,890 | +0.00(+0.00%) |
Jan 29, 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 1,473,162 | -0.23(-1.04%) |
Jan 26, 2024 | 22.30 | 22.36 | 22.04 | 22.12 | 1,159,511 | +0.03(+0.14%) |
Jan 25, 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 3,017,588 | -0.02(-0.09%) |
Jan 24, 2024 | 22.61 | 22.70 | 22.05 | 22.11 | 2,892,461 | -0.50(-2.21%) |
Jan 23, 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 1,377,345 | -0.03(-0.13%) |
Jan 22, 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 2,701,251 | +0.16(+0.71%) |
Jan 19, 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 1,976,009 | +0.21(+0.94%) |
Jan 18, 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 1,649,768 | -0.27(-1.20%) |
Jan 17, 2024 | 22.49 | 22.70 | 22.22 | 22.54 | 1,706,484 | +0.00(+0.00%) |
Jan 16, 2024 | 22.60 | 22.63 | 22.30 | 22.54 | 1,505,771 | -0.16(-0.70%) |
Jan 12, 2024 | 22.59 | 22.96 | 22.52 | 22.70 | 1,641,257 | +0.29(+1.29%) |
Jan 11, 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 2,612,331 | -0.45(-1.97%) |
Jan 10, 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 3,050,229 | -0.41(-1.76%) |
Jan 09, 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 3,042,672 | +0.73(+3.24%) |
Jan 08, 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 5,821,987 | -0.70(-3.01%) |
Jan 05, 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 2,430,336 | -0.37(-1.57%) |
Jan 04, 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 2,217,088 | -0.13(-0.55%) |
Jan 03, 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 2,059,074 | -0.19(-0.79%) |
Jan 02, 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 1,329,487 | -0.06(-0.25%) |
Dec 29, 2023 | 24.10 | 24.14 | 23.96 | 23.99 | 1,240,495 | -0.14(-0.58%) |
Dec 28, 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 1,427,867 | +0.08(+0.33%) |
Dec 27, 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 1,258,758 | +0.03(+0.12%) |
Dec 26, 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 2,559,098 | +0.08(+0.33%) |
Dec 22, 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 1,192,869 | +0.46(+1.96%) |
Dec 21, 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 1,547,858 | +0.26(+1.12%) |
Dec 20, 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 1,928,867 | -0.62(-2.60%) |
Dec 19, 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 3,443,506 | +0.50(+2.14%) |
Dec 18, 2023 | 23.50 | 23.52 | 23.30 | 23.34 | 1,667,989 | -0.07(-0.30%) |
Dec 15, 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 3,562,077 | +0.10(+0.43%) |
Dec 14, 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 2,696,075 | -0.28(-1.19%) |
Dec 13, 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 2,562,102 | +0.82(+3.60%) |
Dec 12, 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 2,155,173 | +0.72(+3.27%) |
Dec 11, 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 2,175,844 | +0.05(+0.23%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 1,426,362 | +0.01(+0.05%) |
Dec 07, 2023 | 21.91 | 22.07 | 21.72 | 21.99 | 1,534,497 | +0.06(+0.27%) |
Dec 06, 2023 | 21.91 | 22.06 | 21.61 | 21.93 | 1,903,608 | +0.06(+0.27%) |
Dec 05, 2023 | 22.33 | 22.41 | 21.86 | 21.87 | 2,075,210 | -0.56(-2.50%) |
Dec 04, 2023 | 21.84 | 22.44 | 21.81 | 22.43 | 2,032,287 | +0.49(+2.23%) |
Dec 01, 2023 | 21.83 | 21.98 | 21.63 | 21.94 | 1,854,533 | +0.13(+0.60%) |
Nov 30, 2023 | 21.39 | 22.08 | 21.39 | 21.81 | 3,140,900 | +0.54(+2.54%) |
Nov 29, 2023 | 21.02 | 21.52 | 20.95 | 21.27 | 2,050,193 | +0.22(+1.05%) |
Nov 28, 2023 | 21.55 | 21.55 | 20.97 | 21.05 | 1,540,917 | -0.56(-2.59%) |
Nov 27, 2023 | 21.60 | 21.70 | 21.45 | 21.61 | 1,743,931 | -0.07(-0.32%) |
Nov 24, 2023 | 21.59 | 21.75 | 21.56 | 21.68 | 934,276 | +0.18(+0.84%) |
Nov 22, 2023 | 21.37 | 21.61 | 21.29 | 21.50 | 1,313,736 | +0.28(+1.32%) |
Nov 21, 2023 | 20.79 | 21.45 | 20.79 | 21.22 | 1,771,444 | +0.29(+1.39%) |
Nov 20, 2023 | 21.15 | 21.27 | 20.89 | 20.93 | 1,940,224 | -0.20(-0.95%) |
Nov 17, 2023 | 21.04 | 21.30 | 21.04 | 21.13 | 2,000,205 | +0.15(+0.71%) |
Nov 16, 2023 | 21.17 | 21.29 | 20.78 | 20.98 | 2,071,636 | -0.25(-1.18%) |
Nov 15, 2023 | 21.32 | 21.54 | 21.22 | 21.23 | 1,775,680 | -0.14(-0.66%) |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.37 | 2,502,849 | +0.43(+2.05%) |
Nov 13, 2023 | 20.88 | 21.14 | 20.77 | 20.94 | 1,660,744 | -0.06(-0.29%) |
Nov 10, 2023 | 21.00 | 21.07 | 20.64 | 21.00 | 1,762,544 | -0.02(-0.10%) |
Nov 09, 2023 | 20.84 | 21.05 | 20.56 | 21.02 | 1,995,873 | +0.28(+1.35%) |
Nov 08, 2023 | 21.17 | 21.20 | 20.68 | 20.74 | 1,749,702 | -0.37(-1.75%) |
Nov 07, 2023 | 20.91 | 21.29 | 20.91 | 21.11 | 1,850,703 | +0.27(+1.30%) |
Nov 06, 2023 | 21.01 | 21.23 | 20.71 | 20.84 | 2,091,457 | -0.16(-0.76%) |
Nov 03, 2023 | 20.29 | 21.27 | 20.24 | 21.00 | 2,507,066 | +0.87(+4.32%) |
Nov 02, 2023 | 20.47 | 20.71 | 19.24 | 20.13 | 3,788,332 | -0.89(-4.23%) |