Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.15 | 25.15 | 24.79 | 24.84 | 4,375 | -0.38(-1.50%) |
May 30, 2024 | 25.25 | 25.25 | 25.07 | 25.22 | 2,926 | -0.61(-2.37%) |
May 29, 2024 | 25.68 | 25.84 | 25.68 | 25.83 | 1,757 | -0.05(-0.20%) |
May 28, 2024 | 25.73 | 25.88 | 25.73 | 25.88 | 1,359 | +0.57(+2.23%) |
May 24, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 616 | +0.06(+0.24%) |
May 23, 2024 | 25.34 | 25.43 | 25.20 | 25.25 | 10,193 | -0.19(-0.73%) |
May 22, 2024 | 26.06 | 26.06 | 25.37 | 25.44 | 18,325 | -1.05(-3.97%) |
May 21, 2024 | 26.73 | 26.79 | 26.36 | 26.49 | 22,054 | +0.21(+0.81%) |
May 20, 2024 | 26.21 | 26.28 | 26.10 | 26.28 | 5,388 | +0.21(+0.82%) |
May 17, 2024 | 25.89 | 26.07 | 25.84 | 26.07 | 26,349 | +0.83(+3.30%) |
May 16, 2024 | 25.20 | 25.27 | 25.01 | 25.24 | 3,804 | -0.03(-0.13%) |
May 15, 2024 | 25.20 | 25.28 | 25.15 | 25.27 | 3,940 | +0.24(+0.96%) |
May 14, 2024 | 24.95 | 25.18 | 24.90 | 25.03 | 325,404 | +0.27(+1.10%) |
May 13, 2024 | 24.67 | 24.76 | 24.63 | 24.76 | 3,720 | +0.40(+1.65%) |
May 10, 2024 | 24.41 | 24.41 | 24.30 | 24.36 | 955 | +0.07(+0.28%) |
May 09, 2024 | 24.09 | 24.29 | 24.09 | 24.29 | 2,622 | +0.20(+0.81%) |
May 08, 2024 | 24.02 | 24.09 | 24.02 | 24.09 | 2,323 | -0.25(-1.03%) |
May 07, 2024 | 24.32 | 24.44 | 24.32 | 24.34 | 1,965 | -0.06(-0.23%) |
May 06, 2024 | 24.38 | 24.51 | 24.37 | 24.40 | 20,932 | +0.19(+0.80%) |
May 03, 2024 | 24.14 | 24.24 | 24.10 | 24.21 | 5,659 | +0.24(+1.00%) |
May 02, 2024 | 23.98 | 23.98 | 23.94 | 23.97 | 595 | -0.12(-0.52%) |
May 01, 2024 | 24.04 | 24.10 | 23.92 | 24.09 | 1,509 | -0.19(-0.78%) |
Apr 30, 2024 | 24.23 | 24.38 | 24.20 | 24.28 | 3,640 | -0.32(-1.28%) |
Apr 29, 2024 | 24.52 | 24.63 | 24.41 | 24.60 | 3,945 | +0.39(+1.61%) |
Apr 26, 2024 | 24.44 | 24.44 | 24.06 | 24.21 | 3,231 | +0.02(+0.10%) |
Apr 25, 2024 | 24.12 | 24.23 | 24.08 | 24.18 | 59,593 | +0.24(+1.00%) |
Apr 24, 2024 | 24.07 | 24.14 | 23.94 | 23.94 | 2,749 | +0.06(+0.24%) |
Apr 23, 2024 | 23.84 | 23.92 | 23.78 | 23.88 | 2,906 | -0.45(-1.84%) |
Apr 22, 2024 | 24.20 | 24.47 | 24.20 | 24.33 | 6,191 | -0.10(-0.43%) |
Apr 19, 2024 | 24.38 | 24.55 | 24.32 | 24.43 | 31,461 | +0.53(+2.21%) |
Apr 18, 2024 | 23.58 | 23.99 | 23.58 | 23.91 | 2,380 | +0.40(+1.68%) |
Apr 17, 2024 | 23.67 | 23.68 | 23.47 | 23.51 | 1,412 | +0.23(+0.99%) |
Apr 16, 2024 | 23.27 | 23.28 | 23.10 | 23.28 | 5,198 | -0.17(-0.72%) |
Apr 15, 2024 | 23.49 | 23.50 | 23.27 | 23.45 | 5,548 | +0.43(+1.88%) |
Apr 12, 2024 | 23.30 | 23.34 | 23.00 | 23.02 | 5,575 | +0.12(+0.52%) |
Apr 11, 2024 | 23.03 | 23.03 | 22.79 | 22.90 | 6,396 | -0.23(-0.99%) |
Apr 10, 2024 | 22.91 | 23.14 | 22.80 | 23.13 | 8,113 | +0.11(+0.50%) |
Apr 09, 2024 | 23.09 | 23.10 | 22.90 | 23.02 | 5,980 | +0.12(+0.50%) |
Apr 08, 2024 | 22.84 | 22.90 | 22.68 | 22.90 | 8,678 | +0.24(+1.08%) |
Apr 05, 2024 | 22.63 | 22.68 | 22.55 | 22.66 | 6,140 | +0.12(+0.51%) |
Apr 04, 2024 | 22.53 | 22.65 | 22.49 | 22.54 | 3,609 | +0.18(+0.81%) |
Apr 03, 2024 | 21.91 | 22.39 | 21.90 | 22.36 | 11,168 | +0.61(+2.82%) |
Apr 02, 2024 | 21.90 | 21.90 | 21.68 | 21.75 | 2,913 | +0.18(+0.82%) |
Apr 01, 2024 | 21.54 | 21.64 | 21.54 | 21.57 | 2,088 | +0.14(+0.65%) |
Mar 28, 2024 | 21.32 | 21.43 | 21.32 | 21.43 | 2,669 | +0.19(+0.89%) |
Mar 27, 2024 | 21.06 | 21.31 | 21.06 | 21.24 | 7,291 | -0.07(-0.33%) |
Mar 26, 2024 | 21.34 | 21.34 | 21.31 | 21.31 | 1,905 | -0.25(-1.16%) |
Mar 25, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 3,321 | +0.06(+0.28%) |
Mar 22, 2024 | 21.58 | 21.58 | 21.43 | 21.50 | 3,276 | -0.30(-1.38%) |
Mar 21, 2024 | 21.86 | 21.87 | 21.72 | 21.80 | 2,744 | +0.01(+0.04%) |
Mar 20, 2024 | 21.69 | 21.81 | 21.64 | 21.79 | 2,937 | +0.20(+0.94%) |
Mar 19, 2024 | 21.64 | 21.65 | 21.58 | 21.59 | 2,926 | -0.31(-1.41%) |
Mar 18, 2024 | 22.10 | 22.10 | 21.83 | 21.90 | 69,568 | -0.07(-0.34%) |
Mar 15, 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 2,356 | +0.19(+0.87%) |
Mar 14, 2024 | 21.70 | 21.85 | 21.70 | 21.78 | 8,002 | -0.12(-0.57%) |
Mar 13, 2024 | 21.91 | 21.93 | 21.91 | 21.91 | 846 | +0.19(+0.90%) |
Mar 12, 2024 | 21.71 | 21.71 | 21.54 | 21.71 | 5,269 | +0.06(+0.28%) |
Mar 11, 2024 | 21.54 | 21.65 | 21.54 | 21.65 | 4,160 | +0.27(+1.26%) |
Mar 08, 2024 | 21.36 | 21.42 | 21.35 | 21.38 | 13,568 | -0.07(-0.33%) |
Mar 07, 2024 | 21.42 | 21.47 | 21.42 | 21.45 | 1,789 | +0.27(+1.28%) |
Mar 06, 2024 | 21.25 | 21.25 | 21.16 | 21.18 | 4,356 | +0.12(+0.57%) |
Mar 05, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 334 | -0.08(-0.36%) |
Mar 04, 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 8,905 | +0.02(+0.07%) |
Mar 01, 2024 | 21.01 | 21.12 | 21.01 | 21.12 | 2,767 | +0.12(+0.57%) |
Feb 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 167 | +0.08(+0.39%) |
Feb 28, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 338 | -0.02(-0.11%) |
Feb 27, 2024 | 20.91 | 20.95 | 20.91 | 20.94 | 31,517 | +0.18(+0.85%) |
Feb 26, 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 21,026 | -0.17(-0.81%) |
Feb 23, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | -0.02(-0.07%) |
Feb 22, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 36 | +0.09(+0.41%) |
Feb 21, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 613 | +0.15(+0.75%) |
Feb 20, 2024 | 20.73 | 20.74 | 20.71 | 20.71 | 24,642 | +0.11(+0.53%) |
Feb 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.14(+0.66%) |
Feb 15, 2024 | 20.46 | 20.50 | 20.46 | 20.46 | 3,226 | +0.16(+0.81%) |
Feb 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 36 | +0.05(+0.22%) |
Feb 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 55 | -0.04(-0.18%) |
Feb 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 66 | +0.15(+0.73%) |
Feb 09, 2024 | 20.14 | 20.18 | 20.14 | 20.14 | 13,467 | -0.15(-0.72%) |
Feb 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 136 | -0.15(-0.76%) |
Feb 07, 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 260 | -0.13(-0.65%) |
Feb 06, 2024 | 20.58 | 20.60 | 20.56 | 20.58 | 6,288 | +0.08(+0.41%) |
Feb 05, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 230 | -0.29(-1.39%) |
Feb 02, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 100 | -0.11(-0.53%) |
Feb 01, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 104 | -0.26(-1.23%) |
Jan 31, 2024 | 21.09 | 21.15 | 21.09 | 21.15 | 306 | -0.14(-0.65%) |
Jan 30, 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 510 | +0.13(+0.60%) |
Jan 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 56 | -0.01(-0.02%) |
Jan 26, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 7,824 | +0.00(+0.02%) |
Jan 25, 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 999 | +0.03(+0.12%) |
Jan 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.27(+1.32%) |
Jan 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 264 | +0.49(+2.38%) |
Jan 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14 | -0.14(-0.68%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.09(+0.44%) |
Jan 18, 2024 | 20.40 | 20.43 | 20.30 | 20.43 | 1,308 | +0.04(+0.17%) |
Jan 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 75 | -0.30(-1.43%) |
Jan 16, 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 303 | +0.11(+0.53%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 383 | -0.22(-1.04%) |
Jan 11, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 147 | +0.06(+0.27%) |
Jan 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 141 | +0.06(+0.31%) |
Jan 09, 2024 | 20.68 | 20.68 | 20.65 | 20.68 | 1,022 | -0.12(-0.56%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 152 | -0.13(-0.62%) |
Jan 05, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.07(-0.34%) |
Jan 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 236 | -0.21(-0.99%) |
Jan 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 57 | -0.06(-0.28%) |
Jan 02, 2024 | 21.29 | 21.34 | 21.26 | 21.26 | 1,762 | -0.35(-1.62%) |
Dec 29, 2023 | 21.59 | 21.61 | 21.59 | 21.61 | 291 | +0.05(+0.23%) |
Dec 28, 2023 | 21.62 | 21.62 | 21.56 | 21.56 | 653 | -0.17(-0.78%) |
Dec 27, 2023 | 21.37 | 21.73 | 21.37 | 21.73 | 2,233 | +0.34(+1.57%) |
Dec 26, 2023 | 21.31 | 21.39 | 21.30 | 21.39 | 407 | +0.04(+0.17%) |
Dec 22, 2023 | 21.35 | 21.36 | 21.35 | 21.36 | 263 | +0.20(+0.96%) |
Dec 21, 2023 | 21.20 | 21.23 | 21.10 | 21.16 | 1,879 | +0.08(+0.39%) |
Dec 20, 2023 | 21.30 | 21.30 | 21.07 | 21.07 | 1,444 | -0.09(-0.41%) |
Dec 19, 2023 | 21.22 | 21.28 | 21.16 | 21.16 | 1,221 | +0.17(+0.79%) |
Dec 18, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 1 | -0.05(-0.22%) |
Dec 15, 2023 | 21.08 | 21.08 | 21.00 | 21.04 | 899 | +0.18(+0.84%) |
Dec 14, 2023 | 20.86 | 20.87 | 20.86 | 20.87 | 694 | +0.37(+1.79%) |
Dec 13, 2023 | 20.29 | 20.50 | 20.29 | 20.50 | 25,323 | +0.19(+0.93%) |
Dec 12, 2023 | 20.23 | 20.32 | 20.23 | 20.31 | 319 | +0.02(+0.11%) |
Dec 11, 2023 | 20.23 | 20.29 | 20.21 | 20.29 | 1,073 | -0.12(-0.58%) |
Dec 08, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 209 | +0.08(+0.37%) |
Dec 07, 2023 | 20.34 | 20.34 | 20.33 | 20.33 | 155 | +0.18(+0.90%) |
Dec 06, 2023 | 20.41 | 20.46 | 20.15 | 20.15 | 5,033 | -0.25(-1.21%) |
Dec 05, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 111 | -0.22(-1.05%) |
Dec 04, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 57 | -0.41(-1.93%) |
Dec 01, 2023 | 20.95 | 21.02 | 20.95 | 21.02 | 24,235 | +0.22(+1.05%) |
Nov 30, 2023 | 20.86 | 20.86 | 20.80 | 20.80 | 364 | -0.12(-0.58%) |
Nov 29, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 46 | -0.04(-0.20%) |
Nov 28, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 2 | +0.23(+1.09%) |
Nov 27, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 71 | -0.18(-0.88%) |
Nov 24, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 117 | +0.08(+0.39%) |
Nov 22, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 103 | -0.31(-1.47%) |
Nov 21, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 121 | -0.01(-0.06%) |
Nov 20, 2023 | 21.18 | 21.18 | 21.14 | 21.16 | 748 | +0.19(+0.88%) |
Nov 17, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 103 | +0.09(+0.43%) |
Nov 16, 2023 | 20.86 | 20.89 | 20.86 | 20.89 | 807 | -0.23(-1.10%) |
Nov 15, 2023 | 21.13 | 21.13 | 21.08 | 21.12 | 657 | +0.16(+0.78%) |
Nov 14, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 17 | +0.15(+0.72%) |
Nov 13, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 35 | +0.15(+0.73%) |
Nov 10, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 103 | -0.27(-1.29%) |
Nov 09, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 35 | -0.13(-0.60%) |
Nov 08, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 77 | -0.06(-0.30%) |
Nov 07, 2023 | 21.12 | 21.17 | 21.12 | 21.12 | 379 | -0.07(-0.32%) |
Nov 06, 2023 | 20.92 | 21.18 | 20.92 | 21.18 | 558 | +0.21(+1.02%) |
Nov 03, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 103 | +0.15(+0.71%) |
Nov 02, 2023 | 20.84 | 20.84 | 20.82 | 20.82 | 765 | +0.02(+0.08%) |