Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 21.78 | 22.68 | 21.45 | 22.67 | 300,637 | +0.71(+3.23%) |
Jun 07, 2024 | 22.33 | 22.55 | 21.95 | 21.96 | 360,883 | -0.58(-2.57%) |
Jun 06, 2024 | 22.49 | 22.62 | 22.34 | 22.54 | 215,038 | -0.13(-0.57%) |
Jun 05, 2024 | 22.68 | 22.75 | 22.46 | 22.67 | 195,216 | +0.13(+0.58%) |
Jun 04, 2024 | 22.53 | 22.73 | 22.45 | 22.54 | 342,734 | -0.14(-0.62%) |
Jun 03, 2024 | 22.37 | 22.85 | 22.37 | 22.68 | 268,913 | +0.51(+2.30%) |
May 31, 2024 | 22.53 | 22.65 | 21.96 | 22.17 | 990,719 | -0.35(-1.55%) |
May 30, 2024 | 22.75 | 22.86 | 22.50 | 22.52 | 126,732 | -0.07(-0.31%) |
May 29, 2024 | 22.47 | 22.60 | 22.37 | 22.59 | 159,998 | -0.12(-0.53%) |
May 28, 2024 | 22.62 | 22.72 | 22.36 | 22.71 | 209,120 | +0.15(+0.66%) |
May 24, 2024 | 22.27 | 22.62 | 22.27 | 22.56 | 216,812 | +0.42(+1.90%) |
May 23, 2024 | 22.26 | 22.45 | 22.01 | 22.14 | 256,468 | -0.13(-0.58%) |
May 22, 2024 | 22.25 | 22.55 | 22.19 | 22.27 | 286,648 | -0.03(-0.13%) |
May 21, 2024 | 22.28 | 22.48 | 22.22 | 22.30 | 211,561 | -0.06(-0.27%) |
May 20, 2024 | 22.87 | 22.87 | 22.34 | 22.36 | 192,904 | -0.45(-1.97%) |
May 17, 2024 | 23.54 | 23.54 | 22.71 | 22.81 | 321,091 | -0.65(-2.77%) |
May 16, 2024 | 22.84 | 23.47 | 22.78 | 23.46 | 217,338 | +0.66(+2.89%) |
May 15, 2024 | 23.07 | 23.26 | 22.77 | 22.80 | 234,268 | -0.16(-0.70%) |
May 14, 2024 | 22.78 | 23.01 | 22.71 | 22.96 | 274,991 | +0.43(+1.91%) |
May 13, 2024 | 22.92 | 22.93 | 22.52 | 22.53 | 273,758 | -0.24(-1.05%) |
May 10, 2024 | 23.19 | 23.30 | 22.57 | 22.77 | 290,236 | -0.34(-1.47%) |
May 09, 2024 | 22.56 | 23.17 | 22.56 | 23.11 | 180,635 | +0.57(+2.53%) |
May 08, 2024 | 22.28 | 22.57 | 22.26 | 22.54 | 135,949 | +0.17(+0.76%) |
May 07, 2024 | 22.72 | 22.79 | 22.32 | 22.37 | 206,939 | -0.19(-0.84%) |
May 06, 2024 | 22.69 | 22.80 | 22.34 | 22.56 | 201,097 | +0.00(+0.00%) |
May 03, 2024 | 22.96 | 22.96 | 22.55 | 22.56 | 180,642 | -0.06(-0.27%) |
May 02, 2024 | 22.76 | 22.77 | 22.29 | 22.62 | 241,249 | +0.20(+0.89%) |
May 01, 2024 | 22.33 | 22.85 | 22.33 | 22.42 | 191,821 | +0.18(+0.81%) |
Apr 30, 2024 | 22.47 | 22.77 | 22.21 | 22.24 | 298,247 | -0.33(-1.46%) |
Apr 29, 2024 | 22.59 | 22.85 | 22.51 | 22.57 | 124,231 | -0.04(-0.18%) |
Apr 26, 2024 | 22.93 | 23.11 | 22.59 | 22.61 | 135,990 | -0.35(-1.52%) |
Apr 25, 2024 | 22.91 | 23.03 | 22.68 | 22.96 | 150,186 | -0.12(-0.52%) |
Apr 24, 2024 | 23.29 | 23.34 | 22.95 | 23.08 | 143,676 | -0.43(-1.83%) |
Apr 23, 2024 | 23.40 | 23.63 | 23.36 | 23.51 | 148,517 | +0.21(+0.90%) |
Apr 22, 2024 | 23.13 | 23.54 | 22.94 | 23.30 | 188,563 | +0.30(+1.30%) |
Apr 19, 2024 | 22.70 | 23.09 | 22.70 | 23.00 | 174,227 | +0.30(+1.32%) |
Apr 18, 2024 | 22.60 | 22.89 | 22.48 | 22.70 | 179,922 | +0.29(+1.29%) |
Apr 17, 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 192,025 | -0.33(-1.45%) |
Apr 16, 2024 | 22.43 | 22.77 | 22.32 | 22.74 | 149,107 | +0.13(+0.57%) |
Apr 15, 2024 | 22.42 | 22.62 | 22.30 | 22.61 | 197,801 | +0.26(+1.16%) |
Apr 12, 2024 | 22.48 | 22.59 | 22.30 | 22.35 | 205,566 | -0.24(-1.06%) |
Apr 11, 2024 | 22.82 | 22.92 | 22.57 | 22.59 | 130,454 | -0.06(-0.26%) |
Apr 10, 2024 | 22.49 | 22.80 | 22.33 | 22.65 | 163,239 | -0.29(-1.26%) |
Apr 09, 2024 | 23.07 | 23.07 | 22.72 | 22.94 | 107,310 | -0.05(-0.22%) |
Apr 08, 2024 | 23.08 | 23.15 | 22.91 | 22.99 | 120,979 | +0.07(+0.31%) |
Apr 05, 2024 | 22.74 | 23.02 | 22.51 | 22.92 | 142,107 | +0.03(+0.13%) |
Apr 04, 2024 | 23.29 | 23.47 | 22.74 | 22.89 | 190,062 | -0.14(-0.61%) |
Apr 03, 2024 | 22.54 | 23.05 | 22.54 | 23.03 | 158,728 | +0.38(+1.68%) |
Apr 02, 2024 | 22.52 | 22.66 | 22.46 | 22.65 | 185,149 | -0.09(-0.40%) |
Apr 01, 2024 | 22.86 | 22.89 | 22.47 | 22.74 | 269,227 | -0.10(-0.44%) |
Mar 28, 2024 | 22.76 | 22.98 | 22.76 | 22.84 | 363,464 | +0.08(+0.35%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 169,916 | +0.21(+0.93%) |
Mar 26, 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 173,806 | +0.02(+0.09%) |
Mar 25, 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 238,061 | +0.01(+0.04%) |
Mar 22, 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 163,407 | -0.09(-0.40%) |
Mar 21, 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 188,791 | +0.01(+0.04%) |
Mar 20, 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 168,114 | +0.25(+1.12%) |
Mar 19, 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 168,789 | -0.08(-0.36%) |
Mar 18, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 184,460 | -0.16(-0.71%) |
Mar 15, 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 438,643 | -0.07(-0.31%) |
Mar 14, 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 212,367 | +0.15(+0.67%) |
Mar 13, 2024 | 22.59 | 23.01 | 22.43 | 22.51 | 187,685 | -0.22(-0.97%) |
Mar 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 131,461 | -0.16(-0.70%) |
Mar 11, 2024 | 22.85 | 23.01 | 22.72 | 22.89 | 134,226 | -0.06(-0.26%) |
Mar 08, 2024 | 22.93 | 23.35 | 22.81 | 22.95 | 160,533 | +0.24(+1.06%) |
Mar 07, 2024 | 22.97 | 23.04 | 22.55 | 22.71 | 289,947 | -0.06(-0.26%) |
Mar 06, 2024 | 22.87 | 22.97 | 22.42 | 22.77 | 227,245 | +0.14(+0.62%) |
Mar 05, 2024 | 22.55 | 22.74 | 22.47 | 22.63 | 412,664 | +0.03(+0.13%) |
Mar 04, 2024 | 22.70 | 22.82 | 22.52 | 22.60 | 380,074 | -0.03(-0.13%) |
Mar 01, 2024 | 22.52 | 22.69 | 22.45 | 22.63 | 223,193 | -0.02(-0.09%) |
Feb 29, 2024 | 22.80 | 22.80 | 22.45 | 22.65 | 338,005 | +0.16(+0.71%) |
Feb 28, 2024 | 22.40 | 22.71 | 22.40 | 22.49 | 116,873 | -0.13(-0.57%) |
Feb 27, 2024 | 22.59 | 22.64 | 22.39 | 22.62 | 344,088 | +0.09(+0.40%) |
Feb 26, 2024 | 22.34 | 22.63 | 22.34 | 22.53 | 232,048 | +0.07(+0.31%) |
Feb 23, 2024 | 22.68 | 22.73 | 22.42 | 22.46 | 151,028 | -0.03(-0.13%) |
Feb 22, 2024 | 22.54 | 22.86 | 22.29 | 22.49 | 254,301 | +0.01(+0.04%) |
Feb 21, 2024 | 22.38 | 22.74 | 22.27 | 22.48 | 299,629 | +0.08(+0.36%) |
Feb 20, 2024 | 21.36 | 22.51 | 21.36 | 22.40 | 523,405 | +0.79(+3.65%) |
Feb 16, 2024 | 21.72 | 22.24 | 21.60 | 21.61 | 590,475 | -0.33(-1.50%) |
Feb 15, 2024 | 21.57 | 22.09 | 21.21 | 21.94 | 394,776 | +0.61(+2.86%) |
Feb 14, 2024 | 21.62 | 21.65 | 20.27 | 21.33 | 529,264 | +0.08(+0.38%) |
Feb 13, 2024 | 21.89 | 22.03 | 21.13 | 21.25 | 267,100 | -1.40(-6.18%) |
Feb 12, 2024 | 21.46 | 22.69 | 21.26 | 22.65 | 391,169 | +1.27(+5.94%) |
Feb 09, 2024 | 21.59 | 21.84 | 21.13 | 21.38 | 672,894 | -0.19(-0.88%) |
Feb 08, 2024 | 20.80 | 21.68 | 20.80 | 21.57 | 445,286 | +0.72(+3.45%) |
Feb 07, 2024 | 20.57 | 21.21 | 20.45 | 20.85 | 616,839 | +0.34(+1.66%) |
Feb 06, 2024 | 20.62 | 20.97 | 20.17 | 20.51 | 506,775 | -0.16(-0.77%) |
Feb 05, 2024 | 21.06 | 21.22 | 20.25 | 20.67 | 357,258 | -0.68(-3.18%) |
Feb 02, 2024 | 21.79 | 22.45 | 21.32 | 21.35 | 597,896 | -0.64(-2.91%) |
Feb 01, 2024 | 22.69 | 23.08 | 20.99 | 21.99 | 633,360 | -0.12(-0.54%) |
Jan 31, 2024 | 22.33 | 22.73 | 22.07 | 22.11 | 558,558 | -0.38(-1.69%) |
Jan 30, 2024 | 22.43 | 22.64 | 22.42 | 22.49 | 197,366 | -0.12(-0.53%) |
Jan 29, 2024 | 22.16 | 22.62 | 22.16 | 22.61 | 278,001 | +0.42(+1.89%) |
Jan 26, 2024 | 22.18 | 22.54 | 22.13 | 22.19 | 363,778 | +0.08(+0.36%) |
Jan 25, 2024 | 22.08 | 22.32 | 21.80 | 22.11 | 381,942 | +0.40(+1.84%) |
Jan 24, 2024 | 21.45 | 21.83 | 21.42 | 21.71 | 318,730 | +0.43(+2.02%) |
Jan 23, 2024 | 21.29 | 21.59 | 21.08 | 21.28 | 352,794 | +0.15(+0.71%) |
Jan 22, 2024 | 20.73 | 21.43 | 20.73 | 21.13 | 572,905 | +0.56(+2.72%) |
Jan 19, 2024 | 19.90 | 20.60 | 19.84 | 20.57 | 663,791 | +0.88(+4.47%) |
Jan 18, 2024 | 19.57 | 19.88 | 19.32 | 19.69 | 432,006 | +0.24(+1.23%) |
Jan 17, 2024 | 19.14 | 19.53 | 19.14 | 19.45 | 316,390 | +0.02(+0.10%) |
Jan 16, 2024 | 19.01 | 19.64 | 19.08 | 19.43 | 399,772 | +0.15(+0.78%) |
Jan 12, 2024 | 19.60 | 19.79 | 19.18 | 19.28 | 263,565 | -0.17(-0.87%) |
Jan 11, 2024 | 19.27 | 19.62 | 19.02 | 19.45 | 353,715 | +0.06(+0.31%) |
Jan 10, 2024 | 18.68 | 19.39 | 18.68 | 19.39 | 365,969 | +0.59(+3.14%) |
Jan 09, 2024 | 18.58 | 18.85 | 18.58 | 18.80 | 418,337 | -0.04(-0.21%) |
Jan 08, 2024 | 18.39 | 18.85 | 18.30 | 18.84 | 557,232 | +0.47(+2.56%) |
Jan 05, 2024 | 18.14 | 18.53 | 18.08 | 18.37 | 726,965 | +0.11(+0.60%) |
Jan 04, 2024 | 18.26 | 18.44 | 18.16 | 18.26 | 383,736 | -0.12(-0.65%) |
Jan 03, 2024 | 18.64 | 18.73 | 18.33 | 18.38 | 379,407 | -0.41(-2.18%) |
Jan 02, 2024 | 18.99 | 19.15 | 18.65 | 18.79 | 484,823 | -0.36(-1.88%) |
Dec 29, 2023 | 19.21 | 19.29 | 19.01 | 19.15 | 455,168 | -0.09(-0.47%) |
Dec 28, 2023 | 19.14 | 19.35 | 18.95 | 19.24 | 423,021 | +0.07(+0.37%) |
Dec 27, 2023 | 19.02 | 19.25 | 18.71 | 19.17 | 494,228 | +0.29(+1.54%) |
Dec 26, 2023 | 19.16 | 19.16 | 18.65 | 18.88 | 440,226 | +0.06(+0.32%) |
Dec 22, 2023 | 19.10 | 19.11 | 18.69 | 18.82 | 429,878 | -0.16(-0.84%) |
Dec 21, 2023 | 19.89 | 19.89 | 18.81 | 18.98 | 545,760 | -0.42(-2.16%) |
Dec 20, 2023 | 19.65 | 20.04 | 19.39 | 19.40 | 328,352 | -0.30(-1.52%) |
Dec 19, 2023 | 19.64 | 19.91 | 19.64 | 19.70 | 128,410 | +0.25(+1.28%) |
Dec 18, 2023 | 19.50 | 19.68 | 19.31 | 19.45 | 115,956 | +0.01(+0.05%) |
Dec 15, 2023 | 19.92 | 19.97 | 19.39 | 19.44 | 471,009 | -0.38(-1.92%) |
Dec 14, 2023 | 19.77 | 20.22 | 19.66 | 19.82 | 171,835 | +0.45(+2.32%) |
Dec 13, 2023 | 18.86 | 19.49 | 18.72 | 19.37 | 166,656 | +0.41(+2.16%) |
Dec 12, 2023 | 18.53 | 19.19 | 18.36 | 18.96 | 157,195 | +0.40(+2.15%) |
Dec 11, 2023 | 18.55 | 18.64 | 18.35 | 18.56 | 104,573 | -0.01(-0.05%) |
Dec 08, 2023 | 18.67 | 18.72 | 18.33 | 18.57 | 94,443 | -0.06(-0.32%) |
Dec 07, 2023 | 18.05 | 18.64 | 17.97 | 18.63 | 128,240 | +0.55(+3.04%) |
Dec 06, 2023 | 18.05 | 18.44 | 17.99 | 18.08 | 98,955 | +0.18(+1.00%) |
Dec 05, 2023 | 17.83 | 17.91 | 17.58 | 17.90 | 115,415 | +0.01(+0.06%) |
Dec 04, 2023 | 17.98 | 18.27 | 17.73 | 17.89 | 202,960 | -0.28(-1.54%) |