Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.38 | 22.67 | 22.38 | 22.59 | 182,358 | +0.12(+0.53%) |
Jun 14, 2024 | 22.59 | 22.59 | 22.40 | 22.47 | 156,818 | -0.21(-0.93%) |
Jun 13, 2024 | 22.71 | 22.79 | 22.63 | 22.68 | 224,048 | -0.01(-0.04%) |
Jun 12, 2024 | 22.89 | 22.94 | 22.63 | 22.69 | 171,409 | +0.00(+0.00%) |
Jun 11, 2024 | 22.64 | 22.72 | 22.55 | 22.69 | 126,859 | +0.05(+0.22%) |
Jun 10, 2024 | 22.70 | 22.76 | 22.62 | 22.64 | 58,590 | -0.12(-0.53%) |
Jun 07, 2024 | 22.78 | 22.80 | 22.72 | 22.76 | 137,436 | +0.01(+0.04%) |
Jun 06, 2024 | 22.58 | 22.81 | 22.58 | 22.75 | 196,612 | +0.10(+0.44%) |
Jun 05, 2024 | 22.45 | 22.68 | 22.45 | 22.65 | 184,573 | +0.20(+0.89%) |
Jun 04, 2024 | 22.29 | 22.50 | 22.26 | 22.45 | 146,399 | +0.12(+0.54%) |
Jun 03, 2024 | 22.53 | 22.56 | 22.25 | 22.33 | 140,311 | -0.11(-0.49%) |
May 31, 2024 | 22.16 | 22.47 | 22.16 | 22.44 | 92,936 | +0.32(+1.44%) |
May 30, 2024 | 22.04 | 22.21 | 22.04 | 22.12 | 89,957 | +0.01(+0.04%) |
May 29, 2024 | 22.27 | 22.28 | 22.11 | 22.11 | 200,802 | -0.24(-1.07%) |
May 28, 2024 | 22.47 | 22.60 | 22.34 | 22.35 | 118,857 | -0.12(-0.53%) |
May 24, 2024 | 22.46 | 22.60 | 22.44 | 22.47 | 121,757 | +0.15(+0.67%) |
May 23, 2024 | 22.84 | 22.89 | 22.30 | 22.32 | 214,170 | -0.39(-1.71%) |
May 22, 2024 | 22.67 | 22.82 | 22.67 | 22.71 | 152,710 | -0.05(-0.22%) |
May 21, 2024 | 22.84 | 22.89 | 22.74 | 22.76 | 93,903 | -0.04(-0.17%) |
May 20, 2024 | 22.73 | 22.87 | 22.69 | 22.80 | 125,481 | +0.04(+0.17%) |
May 17, 2024 | 22.81 | 22.83 | 22.70 | 22.76 | 129,453 | +0.01(+0.04%) |
May 16, 2024 | 22.82 | 22.83 | 22.75 | 22.75 | 184,451 | -0.01(-0.04%) |
May 15, 2024 | 22.58 | 22.76 | 22.49 | 22.76 | 220,065 | +0.35(+1.55%) |
May 14, 2024 | 22.29 | 22.43 | 22.29 | 22.41 | 102,968 | +0.09(+0.40%) |
May 13, 2024 | 22.37 | 22.51 | 22.30 | 22.32 | 124,891 | -0.05(-0.22%) |
May 10, 2024 | 22.34 | 22.39 | 22.29 | 22.37 | 117,401 | +0.10(+0.44%) |
May 09, 2024 | 22.07 | 22.28 | 22.07 | 22.27 | 160,117 | +0.14(+0.63%) |
May 08, 2024 | 21.93 | 22.18 | 21.93 | 22.13 | 105,121 | +0.08(+0.36%) |
May 07, 2024 | 21.96 | 22.12 | 21.96 | 22.05 | 123,820 | +0.15(+0.68%) |
May 06, 2024 | 21.92 | 22.03 | 21.88 | 21.91 | 135,099 | +0.04(+0.18%) |
May 03, 2024 | 21.86 | 21.93 | 21.80 | 21.87 | 130,143 | +0.22(+1.01%) |
May 02, 2024 | 21.58 | 21.72 | 21.50 | 21.65 | 119,505 | +0.19(+0.88%) |
May 01, 2024 | 21.48 | 21.73 | 21.41 | 21.46 | 187,201 | -0.06(-0.28%) |
Apr 30, 2024 | 21.81 | 21.87 | 21.51 | 21.52 | 112,594 | -0.32(-1.45%) |
Apr 29, 2024 | 21.84 | 21.94 | 21.75 | 21.84 | 113,117 | +0.05(+0.23%) |
Apr 26, 2024 | 21.77 | 21.94 | 21.77 | 21.79 | 141,051 | +0.06(+0.27%) |
Apr 25, 2024 | 21.69 | 21.85 | 21.61 | 21.73 | 195,281 | -0.22(-0.99%) |
Apr 24, 2024 | 22.00 | 22.13 | 21.95 | 21.95 | 162,482 | -0.05(-0.23%) |
Apr 23, 2024 | 21.84 | 22.06 | 21.78 | 22.00 | 169,435 | +0.25(+1.14%) |
Apr 22, 2024 | 21.49 | 21.81 | 21.40 | 21.75 | 146,509 | +0.37(+1.71%) |
Apr 19, 2024 | 21.36 | 21.48 | 21.32 | 21.38 | 167,712 | +0.08(+0.37%) |
Apr 18, 2024 | 21.36 | 21.46 | 21.27 | 21.30 | 222,727 | -0.06(-0.28%) |
Apr 17, 2024 | 21.49 | 21.54 | 21.27 | 21.36 | 150,319 | +0.09(+0.42%) |
Apr 16, 2024 | 21.27 | 21.44 | 21.23 | 21.27 | 162,822 | +0.00(+0.00%) |
Apr 15, 2024 | 21.72 | 21.91 | 21.26 | 21.27 | 247,988 | -0.37(-1.69%) |
Apr 12, 2024 | 21.86 | 21.96 | 21.62 | 21.64 | 131,271 | -0.41(-1.88%) |
Apr 11, 2024 | 22.08 | 22.18 | 21.93 | 22.05 | 93,643 | +0.00(+0.00%) |
Apr 10, 2024 | 22.08 | 22.20 | 21.99 | 22.05 | 70,591 | -0.23(-1.02%) |
Apr 09, 2024 | 22.43 | 22.47 | 22.20 | 22.28 | 166,768 | -0.09(-0.40%) |
Apr 08, 2024 | 22.34 | 22.56 | 22.31 | 22.37 | 91,388 | +0.11(+0.49%) |
Apr 05, 2024 | 22.14 | 22.41 | 22.08 | 22.26 | 145,289 | +0.09(+0.40%) |
Apr 04, 2024 | 22.39 | 22.53 | 22.17 | 22.17 | 219,616 | -0.18(-0.79%) |
Apr 03, 2024 | 22.18 | 22.41 | 22.18 | 22.35 | 201,478 | +0.06(+0.27%) |
Apr 02, 2024 | 22.35 | 22.35 | 22.22 | 22.29 | 186,487 | -0.19(-0.83%) |
Apr 01, 2024 | 22.64 | 22.64 | 22.45 | 22.48 | 174,974 | -0.17(-0.74%) |
Mar 28, 2024 | 22.47 | 22.66 | 22.47 | 22.64 | 183,351 | +0.24(+1.06%) |
Mar 27, 2024 | 22.32 | 22.45 | 22.29 | 22.41 | 168,895 | +0.16(+0.71%) |
Mar 26, 2024 | 22.32 | 22.42 | 22.25 | 22.25 | 125,615 | -0.12(-0.53%) |
Mar 25, 2024 | 22.40 | 22.48 | 22.33 | 22.37 | 122,716 | -0.11(-0.48%) |
Mar 22, 2024 | 22.56 | 22.58 | 22.42 | 22.48 | 121,166 | -0.13(-0.57%) |
Mar 21, 2024 | 22.61 | 22.66 | 22.52 | 22.60 | 143,376 | +0.19(+0.84%) |
Mar 20, 2024 | 22.18 | 22.43 | 22.15 | 22.42 | 188,960 | +0.29(+1.29%) |
Mar 19, 2024 | 21.99 | 22.18 | 21.99 | 22.13 | 166,949 | +0.19(+0.85%) |
Mar 18, 2024 | 21.97 | 22.07 | 21.91 | 21.94 | 107,568 | +0.09(+0.41%) |
Mar 15, 2024 | 21.79 | 22.02 | 21.72 | 21.86 | 128,257 | -0.08(-0.36%) |
Mar 14, 2024 | 22.17 | 22.17 | 21.88 | 21.93 | 98,572 | -0.24(-1.07%) |
Mar 13, 2024 | 22.06 | 22.22 | 22.06 | 22.17 | 107,894 | +0.05(+0.22%) |
Mar 12, 2024 | 21.93 | 22.13 | 21.92 | 22.12 | 180,083 | +0.21(+0.94%) |
Mar 11, 2024 | 21.81 | 21.93 | 21.77 | 21.92 | 134,568 | -0.06(-0.27%) |
Mar 08, 2024 | 22.06 | 22.16 | 21.92 | 21.97 | 144,330 | -0.06(-0.27%) |
Mar 07, 2024 | 21.90 | 22.04 | 21.90 | 22.03 | 146,601 | +0.25(+1.13%) |
Mar 06, 2024 | 21.89 | 22.03 | 21.77 | 21.79 | 209,175 | -0.02(-0.09%) |
Mar 05, 2024 | 21.89 | 21.95 | 21.74 | 21.81 | 128,417 | -0.08(-0.36%) |
Mar 04, 2024 | 21.96 | 22.01 | 21.84 | 21.89 | 109,157 | -0.06(-0.27%) |
Mar 01, 2024 | 21.78 | 21.96 | 21.78 | 21.95 | 197,158 | +0.20(+0.90%) |
Feb 29, 2024 | 21.68 | 21.87 | 21.68 | 21.75 | 121,400 | +0.11(+0.50%) |
Feb 28, 2024 | 21.60 | 21.75 | 21.60 | 21.64 | 97,775 | -0.04(-0.18%) |
Feb 27, 2024 | 21.79 | 21.79 | 21.64 | 21.68 | 147,997 | -0.01(-0.05%) |
Feb 26, 2024 | 21.91 | 21.96 | 21.69 | 21.69 | 117,600 | -0.22(-0.98%) |
Feb 23, 2024 | 21.94 | 22.06 | 21.88 | 21.91 | 131,271 | +0.03(+0.13%) |
Feb 22, 2024 | 21.95 | 21.98 | 21.82 | 21.88 | 202,737 | +0.13(+0.59%) |
Feb 21, 2024 | 21.78 | 21.87 | 21.57 | 21.75 | 280,903 | -0.07(-0.31%) |
Feb 20, 2024 | 21.45 | 21.84 | 21.34 | 21.82 | 444,331 | +0.22(+1.00%) |
Feb 16, 2024 | 21.66 | 21.73 | 21.57 | 21.60 | 138,898 | -0.07(-0.32%) |
Feb 15, 2024 | 21.55 | 21.69 | 21.54 | 21.67 | 157,270 | +0.18(+0.82%) |
Feb 14, 2024 | 21.30 | 21.53 | 21.30 | 21.49 | 240,162 | +0.17(+0.78%) |
Feb 13, 2024 | 21.53 | 21.55 | 21.16 | 21.33 | 186,016 | -0.35(-1.63%) |
Feb 12, 2024 | 21.64 | 21.84 | 21.64 | 21.68 | 197,184 | +0.10(+0.45%) |
Feb 09, 2024 | 21.51 | 21.60 | 21.47 | 21.58 | 211,190 | +0.14(+0.64%) |
Feb 08, 2024 | 21.48 | 21.48 | 21.41 | 21.45 | 123,620 | +0.01(+0.05%) |
Feb 07, 2024 | 21.25 | 21.54 | 21.25 | 21.44 | 165,096 | +0.20(+0.97%) |
Feb 06, 2024 | 21.19 | 21.36 | 21.14 | 21.23 | 144,663 | +0.13(+0.60%) |
Feb 05, 2024 | 21.34 | 21.34 | 20.98 | 21.10 | 173,954 | -0.23(-1.10%) |
Feb 02, 2024 | 21.12 | 21.41 | 21.12 | 21.34 | 172,394 | +0.21(+1.02%) |
Feb 01, 2024 | 21.07 | 21.15 | 20.91 | 21.12 | 408,805 | +0.15(+0.70%) |
Jan 31, 2024 | 21.18 | 21.25 | 20.96 | 20.98 | 142,752 | -0.23(-1.10%) |
Jan 30, 2024 | 21.16 | 21.27 | 21.16 | 21.21 | 180,690 | +0.03(+0.14%) |
Jan 29, 2024 | 21.05 | 21.18 | 21.00 | 21.18 | 162,004 | +0.22(+1.07%) |
Jan 26, 2024 | 20.93 | 21.09 | 20.93 | 20.96 | 180,518 | +0.03(+0.14%) |
Jan 25, 2024 | 20.87 | 21.02 | 20.87 | 20.93 | 270,312 | +0.12(+0.56%) |
Jan 24, 2024 | 20.83 | 20.94 | 20.78 | 20.81 | 274,504 | +0.10(+0.47%) |
Jan 23, 2024 | 20.64 | 20.71 | 20.63 | 20.71 | 199,652 | +0.09(+0.43%) |
Jan 22, 2024 | 20.73 | 20.81 | 20.62 | 20.63 | 172,666 | -0.01(-0.05%) |
Jan 19, 2024 | 20.62 | 20.69 | 20.52 | 20.64 | 171,131 | +0.02(+0.09%) |
Jan 18, 2024 | 20.48 | 20.65 | 20.48 | 20.62 | 105,105 | +0.14(+0.67%) |
Jan 17, 2024 | 20.57 | 20.62 | 20.42 | 20.48 | 214,830 | -0.20(-0.99%) |
Jan 16, 2024 | 20.79 | 20.85 | 20.57 | 20.69 | 302,029 | -0.11(-0.52%) |
Jan 12, 2024 | 20.86 | 20.92 | 20.73 | 20.79 | 131,415 | +0.03(+0.14%) |
Jan 11, 2024 | 20.88 | 20.94 | 20.73 | 20.76 | 250,744 | -0.10(-0.47%) |
Jan 10, 2024 | 20.69 | 20.88 | 20.69 | 20.86 | 185,393 | +0.17(+0.84%) |
Jan 09, 2024 | 20.65 | 20.77 | 20.62 | 20.69 | 222,414 | -0.07(-0.33%) |
Jan 08, 2024 | 20.38 | 20.77 | 20.38 | 20.75 | 294,883 | +0.29(+1.42%) |
Jan 05, 2024 | 20.67 | 20.71 | 20.39 | 20.46 | 761,265 | -0.37(-1.77%) |
Jan 04, 2024 | 20.80 | 20.97 | 20.80 | 20.83 | 171,639 | +0.06(+0.28%) |
Jan 03, 2024 | 20.80 | 21.01 | 20.73 | 20.77 | 189,443 | -0.15(-0.70%) |
Jan 02, 2024 | 20.84 | 20.95 | 20.83 | 20.92 | 222,890 | -0.09(-0.42%) |
Dec 29, 2023 | 21.07 | 21.07 | 20.89 | 21.01 | 170,536 | -0.02(-0.09%) |
Dec 28, 2023 | 21.10 | 21.13 | 21.03 | 21.03 | 182,855 | +0.00(+0.00%) |
Dec 27, 2023 | 20.97 | 21.10 | 20.97 | 21.03 | 179,670 | +0.00(+0.00%) |
Dec 26, 2023 | 20.80 | 21.14 | 20.80 | 21.03 | 196,073 | +0.19(+0.93%) |
Dec 22, 2023 | 20.89 | 21.04 | 20.79 | 20.83 | 290,660 | +0.07(+0.33%) |
Dec 21, 2023 | 20.74 | 20.83 | 20.66 | 20.76 | 294,907 | +0.16(+0.80%) |
Dec 20, 2023 | 20.82 | 20.94 | 20.56 | 20.60 | 260,675 | -0.22(-1.07%) |
Dec 19, 2023 | 20.79 | 20.92 | 20.79 | 20.82 | 192,266 | +0.12(+0.56%) |
Dec 18, 2023 | 20.65 | 20.71 | 20.52 | 20.71 | 201,950 | +0.17(+0.80%) |
Dec 15, 2023 | 20.52 | 20.65 | 20.46 | 20.54 | 184,283 | -0.04(-0.19%) |
Dec 14, 2023 | 20.61 | 20.71 | 20.50 | 20.58 | 161,215 | +0.19(+0.95%) |
Dec 13, 2023 | 20.03 | 20.43 | 20.02 | 20.38 | 146,496 | +0.39(+1.93%) |
Dec 12, 2023 | 19.85 | 20.05 | 19.82 | 20.00 | 174,661 | +0.06(+0.29%) |
Dec 11, 2023 | 19.82 | 19.97 | 19.74 | 19.94 | 185,168 | +0.19(+0.98%) |
Dec 08, 2023 | 19.61 | 19.83 | 19.61 | 19.75 | 157,437 | +0.03(+0.15%) |
Dec 07, 2023 | 19.54 | 19.76 | 19.54 | 19.72 | 210,931 | +0.18(+0.94%) |
Dec 06, 2023 | 19.82 | 19.89 | 19.54 | 19.54 | 130,772 | -0.20(-1.03%) |
Dec 05, 2023 | 19.85 | 19.89 | 19.66 | 19.74 | 133,498 | -0.13(-0.63%) |
Dec 04, 2023 | 19.79 | 19.92 | 19.71 | 19.86 | 183,207 | +0.06(+0.29%) |