Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.46 | 21.53 | 21.29 | 21.53 | 90,252 | +0.18(+0.84%) |
May 23, 2024 | 21.53 | 21.86 | 21.13 | 21.35 | 98,047 | -0.16(-0.74%) |
May 22, 2024 | 21.87 | 21.90 | 21.49 | 21.51 | 86,223 | -0.45(-2.05%) |
May 21, 2024 | 21.59 | 22.11 | 21.41 | 21.96 | 280,078 | +0.37(+1.71%) |
May 20, 2024 | 21.59 | 21.73 | 21.47 | 21.59 | 76,265 | +0.05(+0.23%) |
May 17, 2024 | 21.70 | 21.70 | 21.36 | 21.54 | 108,164 | -0.10(-0.46%) |
May 16, 2024 | 21.61 | 21.80 | 21.53 | 21.64 | 114,582 | +0.03(+0.14%) |
May 15, 2024 | 21.83 | 21.83 | 21.54 | 21.61 | 95,736 | -0.04(-0.18%) |
May 14, 2024 | 21.90 | 21.90 | 21.48 | 21.65 | 81,368 | -0.08(-0.37%) |
May 13, 2024 | 22.08 | 22.08 | 21.66 | 21.73 | 100,975 | -0.16(-0.73%) |
May 10, 2024 | 21.89 | 21.99 | 21.77 | 21.89 | 89,532 | +0.03(+0.14%) |
May 09, 2024 | 21.36 | 22.04 | 21.36 | 21.86 | 115,659 | +0.30(+1.39%) |
May 08, 2024 | 21.83 | 21.83 | 20.23 | 21.56 | 194,569 | -0.64(-2.88%) |
May 07, 2024 | 22.27 | 22.48 | 22.17 | 22.20 | 87,575 | -0.11(-0.49%) |
May 06, 2024 | 22.20 | 22.40 | 22.12 | 22.31 | 69,620 | +0.17(+0.77%) |
May 03, 2024 | 22.10 | 22.29 | 22.03 | 22.14 | 81,608 | +0.18(+0.82%) |
May 02, 2024 | 22.04 | 22.07 | 21.81 | 21.96 | 88,573 | +0.07(+0.32%) |
May 01, 2024 | 21.80 | 22.20 | 21.75 | 21.89 | 76,497 | +0.20(+0.92%) |
Apr 30, 2024 | 22.01 | 22.09 | 21.69 | 21.69 | 114,293 | -0.43(-1.94%) |
Apr 29, 2024 | 22.00 | 22.16 | 21.99 | 22.12 | 70,714 | +0.17(+0.77%) |
Apr 26, 2024 | 21.93 | 22.02 | 21.79 | 21.95 | 67,375 | +0.07(+0.32%) |
Apr 25, 2024 | 22.22 | 22.23 | 21.78 | 21.88 | 101,446 | -0.45(-2.02%) |
Apr 24, 2024 | 22.51 | 22.51 | 22.19 | 22.33 | 67,555 | -0.14(-0.62%) |
Apr 23, 2024 | 22.51 | 22.69 | 22.42 | 22.47 | 66,322 | -0.03(-0.13%) |
Apr 22, 2024 | 22.63 | 22.88 | 22.41 | 22.50 | 101,419 | -0.10(-0.44%) |
Apr 19, 2024 | 22.39 | 22.65 | 22.39 | 22.60 | 102,277 | +0.13(+0.58%) |
Apr 18, 2024 | 22.47 | 22.74 | 22.38 | 22.47 | 140,141 | +0.03(+0.13%) |
Apr 17, 2024 | 22.60 | 22.73 | 22.22 | 22.44 | 116,593 | +0.01(+0.04%) |
Apr 16, 2024 | 22.33 | 22.46 | 22.23 | 22.43 | 100,722 | +0.02(+0.09%) |
Apr 15, 2024 | 22.74 | 22.79 | 22.27 | 22.41 | 69,678 | -0.30(-1.32%) |
Apr 12, 2024 | 23.18 | 23.19 | 22.71 | 22.71 | 56,401 | -0.48(-2.07%) |
Apr 11, 2024 | 22.96 | 23.24 | 22.96 | 23.19 | 73,859 | +0.28(+1.22%) |
Apr 10, 2024 | 23.02 | 23.19 | 22.68 | 22.91 | 87,158 | -0.50(-2.14%) |
Apr 09, 2024 | 23.31 | 23.41 | 23.19 | 23.41 | 74,882 | +0.17(+0.73%) |
Apr 08, 2024 | 23.37 | 23.46 | 23.23 | 23.24 | 86,290 | -0.08(-0.34%) |
Apr 05, 2024 | 23.58 | 23.58 | 23.27 | 23.32 | 52,868 | -0.29(-1.23%) |
Apr 04, 2024 | 23.84 | 23.88 | 23.59 | 23.61 | 99,287 | -0.03(-0.13%) |
Apr 03, 2024 | 23.59 | 23.82 | 23.48 | 23.64 | 75,148 | -0.02(-0.08%) |
Apr 02, 2024 | 24.11 | 24.19 | 23.55 | 23.66 | 80,105 | -0.52(-2.15%) |
Apr 01, 2024 | 24.30 | 24.34 | 24.06 | 24.18 | 76,501 | -0.12(-0.49%) |
Mar 28, 2024 | 24.09 | 24.41 | 24.08 | 24.30 | 137,104 | +0.31(+1.29%) |
Mar 27, 2024 | 24.12 | 24.12 | 23.93 | 23.99 | 92,560 | +0.07(+0.29%) |
Mar 26, 2024 | 24.20 | 24.23 | 23.89 | 23.92 | 76,642 | -0.26(-1.08%) |
Mar 25, 2024 | 24.24 | 24.40 | 23.86 | 24.18 | 91,200 | +0.12(+0.50%) |
Mar 22, 2024 | 24.49 | 24.49 | 24.01 | 24.06 | 68,144 | -0.36(-1.47%) |
Mar 21, 2024 | 24.65 | 24.65 | 24.35 | 24.42 | 96,481 | -0.02(-0.08%) |
Mar 20, 2024 | 24.08 | 24.46 | 23.89 | 24.44 | 113,645 | +0.27(+1.11%) |
Mar 19, 2024 | 23.81 | 24.22 | 23.68 | 24.17 | 80,650 | +0.44(+1.85%) |
Mar 18, 2024 | 24.05 | 24.13 | 23.72 | 23.73 | 87,276 | -0.34(-1.41%) |
Mar 15, 2024 | 23.83 | 24.25 | 23.74 | 24.07 | 169,499 | +0.10(+0.42%) |
Mar 14, 2024 | 24.24 | 24.28 | 23.67 | 23.97 | 73,970 | -0.38(-1.55%) |
Mar 13, 2024 | 24.75 | 24.81 | 24.28 | 24.35 | 65,912 | -0.36(-1.45%) |
Mar 12, 2024 | 24.56 | 24.76 | 24.44 | 24.71 | 63,956 | +0.03(+0.12%) |
Mar 11, 2024 | 24.56 | 24.68 | 24.31 | 24.68 | 51,695 | +0.09(+0.36%) |
Mar 08, 2024 | 24.77 | 25.01 | 24.52 | 24.59 | 61,050 | +0.05(+0.20%) |
Mar 07, 2024 | 24.75 | 24.75 | 24.42 | 24.54 | 58,315 | +0.01(+0.04%) |
Mar 06, 2024 | 24.72 | 24.82 | 24.47 | 24.53 | 73,256 | -0.05(-0.20%) |
Mar 05, 2024 | 24.73 | 24.81 | 24.48 | 24.58 | 88,945 | -0.32(-1.28%) |
Mar 04, 2024 | 24.85 | 25.12 | 24.77 | 24.90 | 71,367 | +0.05(+0.20%) |
Mar 01, 2024 | 24.60 | 24.99 | 24.40 | 24.85 | 106,146 | +0.24(+0.97%) |
Feb 29, 2024 | 24.89 | 25.15 | 24.40 | 24.61 | 180,845 | -0.27(-1.08%) |
Feb 28, 2024 | 24.79 | 24.90 | 24.44 | 24.88 | 86,269 | -0.09(-0.36%) |
Feb 27, 2024 | 25.08 | 25.35 | 24.87 | 24.97 | 91,250 | -0.05(-0.20%) |
Feb 26, 2024 | 24.26 | 25.09 | 24.13 | 25.02 | 120,409 | +0.71(+2.91%) |
Feb 23, 2024 | 24.41 | 24.58 | 24.11 | 24.31 | 98,410 | +0.08(+0.33%) |
Feb 22, 2024 | 24.93 | 25.27 | 24.19 | 24.23 | 149,421 | -0.71(-2.83%) |
Feb 21, 2024 | 24.89 | 26.57 | 23.65 | 24.94 | 305,781 | +2.12(+9.29%) |
Feb 20, 2024 | 23.02 | 23.25 | 22.77 | 22.82 | 105,194 | -0.44(-1.88%) |
Feb 16, 2024 | 23.69 | 23.78 | 23.25 | 23.26 | 82,947 | -0.49(-2.05%) |
Feb 15, 2024 | 23.47 | 23.84 | 23.42 | 23.74 | 128,159 | +0.45(+1.92%) |
Feb 14, 2024 | 23.25 | 23.32 | 22.94 | 23.30 | 133,260 | +0.48(+2.09%) |
Feb 13, 2024 | 23.42 | 23.53 | 22.69 | 22.82 | 125,044 | -1.15(-4.82%) |
Feb 12, 2024 | 23.37 | 24.08 | 23.36 | 23.97 | 105,990 | +0.72(+3.08%) |
Feb 09, 2024 | 22.97 | 23.34 | 22.94 | 23.26 | 89,291 | +0.26(+1.13%) |
Feb 08, 2024 | 22.34 | 23.00 | 22.34 | 23.00 | 70,200 | +0.66(+2.94%) |
Feb 07, 2024 | 22.80 | 23.06 | 22.30 | 22.34 | 59,466 | -0.47(-2.05%) |
Feb 06, 2024 | 22.45 | 22.84 | 22.37 | 22.81 | 61,160 | +0.37(+1.64%) |
Feb 05, 2024 | 22.56 | 22.56 | 22.28 | 22.44 | 63,561 | -0.33(-1.44%) |
Feb 02, 2024 | 23.02 | 23.14 | 22.73 | 22.77 | 55,083 | -0.42(-1.80%) |
Feb 01, 2024 | 23.03 | 23.22 | 22.88 | 23.19 | 68,465 | +0.17(+0.74%) |
Jan 31, 2024 | 23.34 | 23.46 | 22.92 | 23.02 | 104,906 | -0.28(-1.20%) |
Jan 30, 2024 | 23.17 | 23.35 | 23.03 | 23.30 | 39,487 | +0.00(+0.00%) |
Jan 29, 2024 | 23.14 | 23.30 | 23.02 | 23.30 | 51,013 | +0.13(+0.56%) |
Jan 26, 2024 | 23.55 | 23.62 | 23.14 | 23.17 | 56,052 | -0.19(-0.81%) |
Jan 25, 2024 | 23.61 | 23.65 | 23.14 | 23.35 | 73,197 | +0.02(+0.09%) |
Jan 24, 2024 | 23.61 | 23.61 | 23.27 | 23.34 | 63,454 | -0.17(-0.72%) |
Jan 23, 2024 | 23.92 | 24.14 | 23.45 | 23.50 | 70,974 | -0.30(-1.25%) |
Jan 22, 2024 | 23.52 | 23.80 | 23.52 | 23.80 | 82,117 | +0.50(+2.14%) |
Jan 19, 2024 | 23.48 | 23.48 | 23.13 | 23.31 | 121,718 | -0.02(-0.09%) |
Jan 18, 2024 | 23.13 | 23.34 | 23.03 | 23.32 | 62,981 | +0.25(+1.08%) |
Jan 17, 2024 | 22.61 | 23.10 | 22.61 | 23.08 | 61,136 | +0.23(+1.00%) |
Jan 16, 2024 | 22.64 | 22.93 | 22.60 | 22.85 | 72,078 | +0.12(+0.53%) |
Jan 12, 2024 | 22.79 | 23.02 | 22.63 | 22.73 | 61,442 | +0.13(+0.57%) |
Jan 11, 2024 | 22.30 | 22.64 | 22.10 | 22.60 | 68,294 | +0.23(+1.02%) |
Jan 10, 2024 | 22.04 | 22.40 | 21.97 | 22.37 | 69,971 | +0.27(+1.22%) |
Jan 09, 2024 | 21.93 | 22.13 | 21.83 | 22.10 | 56,597 | -0.06(-0.27%) |
Jan 08, 2024 | 21.83 | 22.16 | 21.83 | 22.16 | 82,538 | +0.27(+1.23%) |
Jan 05, 2024 | 22.17 | 22.27 | 21.87 | 21.89 | 156,305 | -0.42(-1.87%) |
Jan 04, 2024 | 22.39 | 22.40 | 21.33 | 22.31 | 95,119 | -0.03(-0.13%) |
Jan 03, 2024 | 22.46 | 22.65 | 22.13 | 22.34 | 120,697 | -0.24(-1.06%) |
Jan 02, 2024 | 22.45 | 22.77 | 22.45 | 22.58 | 100,293 | -0.09(-0.40%) |
Dec 29, 2023 | 22.90 | 22.91 | 22.62 | 22.67 | 190,743 | -0.20(-0.87%) |
Dec 28, 2023 | 22.83 | 22.99 | 22.74 | 22.87 | 67,608 | +0.00(+0.00%) |
Dec 27, 2023 | 22.89 | 23.21 | 22.77 | 22.87 | 111,631 | +0.11(+0.48%) |
Dec 26, 2023 | 22.54 | 22.79 | 22.34 | 22.76 | 70,369 | +0.33(+1.46%) |
Dec 22, 2023 | 22.45 | 22.58 | 22.25 | 22.43 | 113,457 | -0.07(-0.31%) |
Dec 21, 2023 | 22.28 | 22.50 | 22.20 | 22.50 | 78,525 | +0.39(+1.76%) |
Dec 20, 2023 | 22.52 | 22.68 | 22.02 | 22.11 | 134,122 | -0.33(-1.46%) |
Dec 19, 2023 | 22.26 | 22.50 | 22.04 | 22.44 | 108,283 | +0.38(+1.71%) |
Dec 18, 2023 | 22.24 | 22.39 | 21.73 | 22.06 | 109,832 | +0.00(+0.00%) |
Dec 15, 2023 | 22.56 | 22.56 | 22.03 | 22.06 | 267,411 | -0.29(-1.31%) |
Dec 14, 2023 | 22.88 | 23.03 | 22.30 | 22.35 | 137,153 | -0.31(-1.38%) |
Dec 13, 2023 | 22.15 | 22.67 | 22.01 | 22.67 | 181,336 | +0.61(+2.79%) |
Dec 12, 2023 | 22.12 | 22.28 | 21.82 | 22.05 | 66,495 | -0.05(-0.22%) |
Dec 11, 2023 | 22.13 | 22.37 | 21.98 | 22.10 | 55,038 | -0.04(-0.18%) |
Dec 08, 2023 | 22.01 | 22.28 | 21.98 | 22.14 | 70,919 | +0.05(+0.22%) |
Dec 07, 2023 | 22.03 | 22.30 | 21.87 | 22.09 | 61,962 | -0.02(-0.09%) |
Dec 06, 2023 | 22.44 | 22.83 | 22.09 | 22.11 | 56,202 | -0.23(-1.02%) |
Dec 05, 2023 | 22.63 | 22.79 | 22.26 | 22.34 | 51,876 | -0.29(-1.27%) |
Dec 04, 2023 | 22.36 | 22.77 | 22.36 | 22.63 | 59,197 | +0.37(+1.65%) |
Dec 01, 2023 | 21.56 | 22.36 | 21.31 | 22.26 | 125,970 | +0.16(+0.72%) |
Nov 30, 2023 | 22.14 | 22.21 | 21.84 | 22.10 | 73,597 | -0.13(-0.58%) |
Nov 29, 2023 | 22.47 | 22.66 | 22.14 | 22.23 | 42,823 | -0.10(-0.44%) |
Nov 28, 2023 | 22.59 | 22.68 | 22.31 | 22.33 | 57,746 | -0.22(-0.97%) |
Nov 27, 2023 | 22.28 | 22.56 | 22.27 | 22.55 | 64,272 | +0.09(+0.40%) |
Nov 24, 2023 | 22.27 | 22.46 | 22.07 | 22.46 | 16,490 | +0.11(+0.49%) |
Nov 22, 2023 | 22.20 | 22.39 | 22.20 | 22.35 | 34,711 | +0.32(+1.44%) |
Nov 21, 2023 | 22.24 | 22.24 | 21.78 | 22.03 | 203,023 | -0.24(-1.07%) |
Nov 20, 2023 | 22.28 | 22.33 | 21.88 | 22.27 | 52,889 | +0.06(+0.27%) |
Nov 17, 2023 | 22.26 | 22.38 | 21.98 | 22.21 | 73,435 | +0.17(+0.76%) |
Nov 16, 2023 | 22.06 | 22.20 | 21.77 | 22.04 | 65,223 | -0.13(-0.58%) |
Nov 15, 2023 | 22.47 | 22.83 | 22.17 | 22.17 | 71,237 | -0.19(-0.84%) |
Nov 14, 2023 | 22.09 | 22.41 | 21.84 | 22.36 | 94,382 | +0.79(+3.67%) |
Nov 13, 2023 | 21.25 | 21.59 | 21.20 | 21.57 | 58,497 | +0.29(+1.35%) |
Nov 10, 2023 | 21.16 | 21.50 | 20.85 | 21.28 | 98,864 | +0.26(+1.23%) |
Nov 09, 2023 | 21.28 | 21.37 | 20.95 | 21.02 | 98,038 | -0.08(-0.38%) |
Nov 08, 2023 | 22.09 | 22.67 | 20.40 | 21.10 | 178,238 | -1.90(-8.27%) |
Nov 07, 2023 | 22.92 | 23.23 | 22.91 | 23.00 | 50,767 | +0.09(+0.39%) |
Nov 06, 2023 | 23.24 | 23.24 | 22.80 | 22.91 | 76,835 | -0.36(-1.53%) |
Nov 03, 2023 | 23.09 | 23.52 | 23.08 | 23.27 | 92,515 | +0.52(+2.26%) |
Nov 02, 2023 | 22.68 | 22.78 | 22.53 | 22.75 | 103,146 | +0.26(+1.15%) |