Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.88 | 24.07 | 23.88 | 24.00 | 63,570 | +0.11(+0.46%) |
May 23, 2024 | 24.00 | 24.06 | 23.77 | 23.89 | 94,868 | +0.03(+0.13%) |
May 22, 2024 | 23.94 | 23.95 | 23.84 | 23.86 | 16,091 | -0.00(-0.02%) |
May 21, 2024 | 23.74 | 23.90 | 23.74 | 23.86 | 28,080 | +0.00(+0.00%) |
May 20, 2024 | 23.81 | 23.87 | 23.73 | 23.86 | 53,377 | +0.16(+0.67%) |
May 17, 2024 | 23.74 | 23.78 | 23.69 | 23.70 | 54,257 | -0.05(-0.21%) |
May 16, 2024 | 23.76 | 23.87 | 23.75 | 23.75 | 178,925 | -0.01(-0.04%) |
May 15, 2024 | 23.45 | 23.82 | 23.45 | 23.76 | 69,480 | +0.33(+1.40%) |
May 14, 2024 | 23.32 | 23.45 | 23.32 | 23.44 | 58,126 | +0.05(+0.21%) |
May 13, 2024 | 23.33 | 23.41 | 23.33 | 23.39 | 40,088 | +0.05(+0.21%) |
May 10, 2024 | 23.31 | 23.40 | 23.31 | 23.34 | 31,114 | +0.04(+0.17%) |
May 09, 2024 | 23.25 | 23.35 | 23.19 | 23.30 | 46,909 | +0.03(+0.13%) |
May 08, 2024 | 23.15 | 23.33 | 23.15 | 23.27 | 18,315 | -0.02(-0.09%) |
May 07, 2024 | 23.30 | 23.33 | 23.20 | 23.29 | 18,563 | -0.01(-0.04%) |
May 06, 2024 | 23.06 | 23.30 | 23.06 | 23.30 | 45,427 | +0.14(+0.60%) |
May 03, 2024 | 23.02 | 23.16 | 23.01 | 23.16 | 43,047 | +0.36(+1.60%) |
May 02, 2024 | 22.68 | 22.81 | 22.61 | 22.79 | 15,492 | +0.23(+1.03%) |
May 01, 2024 | 22.67 | 22.88 | 22.56 | 22.56 | 28,654 | -0.20(-0.87%) |
Apr 30, 2024 | 22.92 | 23.00 | 22.76 | 22.76 | 31,118 | -0.17(-0.74%) |
Apr 29, 2024 | 23.01 | 23.01 | 22.91 | 22.93 | 44,250 | -0.05(-0.22%) |
Apr 26, 2024 | 22.92 | 22.98 | 22.81 | 22.98 | 48,632 | +0.29(+1.27%) |
Apr 25, 2024 | 22.51 | 22.69 | 22.45 | 22.69 | 39,607 | -0.02(-0.09%) |
Apr 24, 2024 | 22.70 | 22.86 | 22.67 | 22.71 | 29,468 | +0.08(+0.34%) |
Apr 23, 2024 | 22.43 | 22.73 | 22.43 | 22.63 | 30,344 | +0.22(+0.97%) |
Apr 22, 2024 | 22.39 | 22.49 | 22.23 | 22.42 | 73,564 | +0.13(+0.58%) |
Apr 19, 2024 | 22.56 | 22.57 | 22.21 | 22.29 | 87,643 | -0.40(-1.78%) |
Apr 18, 2024 | 22.77 | 22.82 | 22.59 | 22.69 | 71,154 | -0.08(-0.35%) |
Apr 17, 2024 | 23.08 | 23.14 | 22.70 | 22.77 | 37,669 | -0.18(-0.77%) |
Apr 16, 2024 | 22.94 | 23.12 | 22.94 | 22.95 | 106,725 | +0.00(+0.00%) |
Apr 15, 2024 | 23.28 | 23.38 | 22.95 | 22.95 | 56,569 | -0.27(-1.15%) |
Apr 12, 2024 | 23.31 | 23.35 | 23.20 | 23.22 | 58,962 | -0.23(-0.97%) |
Apr 11, 2024 | 23.27 | 23.44 | 23.23 | 23.44 | 53,853 | +0.22(+0.93%) |
Apr 10, 2024 | 23.21 | 23.26 | 23.15 | 23.23 | 25,857 | -0.05(-0.21%) |
Apr 09, 2024 | 23.24 | 23.33 | 23.22 | 23.28 | 26,854 | +0.00(+0.00%) |
Apr 08, 2024 | 23.30 | 23.31 | 23.22 | 23.28 | 66,866 | +0.04(+0.17%) |
Apr 05, 2024 | 23.07 | 23.30 | 23.07 | 23.24 | 31,245 | +0.16(+0.68%) |
Apr 04, 2024 | 23.28 | 23.39 | 23.08 | 23.08 | 74,512 | -0.18(-0.76%) |
Apr 03, 2024 | 23.22 | 23.32 | 23.19 | 23.26 | 26,659 | +0.03(+0.13%) |
Apr 02, 2024 | 23.21 | 23.29 | 23.18 | 23.23 | 26,340 | -0.09(-0.38%) |
Apr 01, 2024 | 23.28 | 23.36 | 23.26 | 23.31 | 104,798 | +0.01(+0.04%) |
Mar 28, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 27,015 | +0.05(+0.21%) |
Mar 27, 2024 | 23.27 | 23.30 | 23.24 | 23.26 | 30,468 | +0.01(+0.04%) |
Mar 26, 2024 | 23.26 | 23.31 | 23.25 | 23.25 | 50,243 | -0.05(-0.21%) |
Mar 25, 2024 | 23.29 | 23.30 | 23.25 | 23.30 | 53,445 | +0.01(+0.04%) |
Mar 22, 2024 | 23.30 | 23.31 | 23.25 | 23.29 | 62,901 | +0.01(+0.04%) |
Mar 21, 2024 | 23.23 | 23.31 | 23.20 | 23.28 | 71,572 | +0.11(+0.47%) |
Mar 20, 2024 | 23.08 | 23.23 | 23.07 | 23.17 | 32,353 | +0.11(+0.48%) |
Mar 19, 2024 | 23.05 | 23.09 | 22.93 | 23.06 | 56,931 | -0.01(-0.04%) |
Mar 18, 2024 | 23.03 | 23.12 | 22.94 | 23.07 | 73,943 | +0.16(+0.68%) |
Mar 15, 2024 | 22.91 | 23.01 | 22.91 | 22.91 | 20,633 | -0.13(-0.55%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.98 | 23.04 | 49,396 | +0.02(+0.09%) |
Mar 13, 2024 | 22.99 | 23.09 | 22.99 | 23.02 | 32,981 | -0.03(-0.13%) |
Mar 12, 2024 | 22.94 | 23.11 | 22.94 | 23.05 | 48,080 | +0.12(+0.51%) |
Mar 11, 2024 | 22.93 | 22.93 | 22.86 | 22.93 | 35,315 | -0.07(-0.30%) |
Mar 08, 2024 | 23.05 | 23.07 | 22.88 | 23.00 | 40,110 | -0.01(-0.04%) |
Mar 07, 2024 | 22.90 | 23.04 | 22.90 | 23.01 | 51,514 | +0.16(+0.69%) |
Mar 06, 2024 | 22.84 | 22.95 | 22.82 | 22.85 | 69,204 | +0.08(+0.34%) |
Mar 05, 2024 | 22.89 | 22.91 | 22.73 | 22.77 | 57,893 | -0.17(-0.73%) |
Mar 04, 2024 | 22.94 | 23.04 | 22.89 | 22.94 | 73,016 | -0.05(-0.21%) |
Mar 01, 2024 | 22.95 | 23.02 | 22.86 | 22.99 | 110,220 | +0.14(+0.60%) |
Feb 29, 2024 | 22.84 | 22.91 | 22.77 | 22.85 | 166,575 | +0.08(+0.34%) |
Feb 28, 2024 | 22.70 | 22.84 | 22.66 | 22.77 | 96,664 | -0.01(-0.04%) |
Feb 27, 2024 | 22.76 | 22.83 | 22.72 | 22.78 | 281,551 | -0.04(-0.17%) |
Feb 26, 2024 | 22.80 | 22.85 | 22.76 | 22.82 | 106,635 | +0.06(+0.26%) |
Feb 23, 2024 | 22.75 | 22.80 | 22.74 | 22.76 | 41,713 | +0.01(+0.04%) |
Feb 22, 2024 | 22.74 | 22.81 | 22.67 | 22.75 | 45,931 | +0.27(+1.18%) |
Feb 21, 2024 | 22.41 | 22.49 | 22.39 | 22.49 | 138,007 | +0.05(+0.22%) |
Feb 20, 2024 | 22.41 | 22.53 | 22.35 | 22.44 | 96,458 | -0.10(-0.43%) |
Feb 16, 2024 | 22.59 | 22.69 | 22.52 | 22.54 | 96,392 | -0.04(-0.17%) |
Feb 15, 2024 | 22.55 | 22.69 | 22.54 | 22.57 | 46,586 | +0.02(+0.09%) |
Feb 14, 2024 | 22.39 | 22.59 | 22.39 | 22.55 | 33,797 | +0.24(+1.09%) |
Feb 13, 2024 | 22.43 | 22.54 | 22.26 | 22.31 | 146,198 | -0.40(-1.76%) |
Feb 12, 2024 | 22.78 | 22.91 | 22.70 | 22.71 | 54,450 | -0.07(-0.30%) |
Feb 09, 2024 | 22.68 | 22.80 | 22.68 | 22.78 | 40,205 | +0.06(+0.26%) |
Feb 08, 2024 | 22.69 | 22.77 | 22.69 | 22.72 | 28,905 | +0.01(+0.04%) |
Feb 07, 2024 | 22.62 | 22.77 | 22.62 | 22.71 | 73,091 | +0.09(+0.39%) |
Feb 06, 2024 | 22.61 | 22.69 | 22.58 | 22.62 | 39,979 | -0.01(-0.04%) |
Feb 05, 2024 | 22.62 | 22.70 | 22.54 | 22.63 | 144,710 | -0.02(-0.09%) |
Feb 02, 2024 | 22.48 | 22.65 | 22.43 | 22.65 | 62,317 | +0.24(+1.09%) |
Feb 01, 2024 | 22.30 | 22.44 | 22.30 | 22.41 | 96,974 | +0.19(+0.83%) |
Jan 31, 2024 | 22.39 | 22.44 | 22.22 | 22.22 | 84,307 | -0.25(-1.13%) |
Jan 30, 2024 | 22.47 | 22.55 | 22.47 | 22.48 | 43,872 | -0.06(-0.26%) |
Jan 29, 2024 | 22.43 | 22.59 | 22.43 | 22.54 | 75,571 | +0.12(+0.52%) |
Jan 26, 2024 | 22.43 | 22.51 | 22.42 | 22.42 | 86,618 | -0.09(-0.39%) |
Jan 25, 2024 | 22.55 | 22.55 | 22.44 | 22.51 | 96,337 | +0.07(+0.30%) |
Jan 24, 2024 | 22.42 | 22.55 | 22.26 | 22.44 | 96,196 | +0.05(+0.22%) |
Jan 23, 2024 | 22.34 | 22.41 | 22.33 | 22.39 | 46,043 | +0.05(+0.22%) |
Jan 22, 2024 | 22.29 | 22.40 | 22.26 | 22.34 | 164,219 | +0.06(+0.26%) |
Jan 19, 2024 | 22.09 | 22.32 | 22.09 | 22.28 | 69,516 | +0.21(+0.97%) |
Jan 18, 2024 | 21.87 | 22.07 | 21.83 | 22.07 | 78,870 | +0.33(+1.51%) |
Jan 17, 2024 | 21.84 | 21.84 | 21.57 | 21.74 | 40,962 | -0.20(-0.93%) |
Jan 16, 2024 | 21.81 | 21.95 | 21.79 | 21.94 | 64,202 | +0.02(+0.11%) |
Jan 12, 2024 | 21.91 | 21.94 | 21.86 | 21.92 | 29,879 | +0.00(+0.02%) |
Jan 11, 2024 | 21.89 | 21.98 | 21.66 | 21.91 | 24,688 | +0.10(+0.44%) |
Jan 10, 2024 | 21.69 | 21.88 | 21.68 | 21.82 | 38,569 | +0.07(+0.31%) |
Jan 09, 2024 | 21.57 | 21.75 | 21.49 | 21.75 | 67,289 | +0.15(+0.67%) |
Jan 08, 2024 | 21.24 | 21.64 | 21.24 | 21.60 | 88,344 | +0.34(+1.59%) |
Jan 05, 2024 | 21.18 | 21.38 | 21.18 | 21.27 | 40,575 | +0.04(+0.18%) |
Jan 04, 2024 | 21.20 | 21.32 | 21.16 | 21.23 | 50,058 | -0.10(-0.45%) |
Jan 03, 2024 | 21.34 | 21.41 | 21.29 | 21.32 | 59,090 | -0.12(-0.54%) |
Jan 02, 2024 | 21.57 | 21.57 | 21.44 | 21.44 | 52,518 | -0.24(-1.12%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.63 | 21.68 | 77,990 | -0.07(-0.31%) |
Dec 28, 2023 | 21.72 | 21.80 | 21.72 | 21.75 | 95,934 | +0.04(+0.18%) |
Dec 27, 2023 | 21.67 | 21.75 | 21.64 | 21.71 | 78,067 | +0.07(+0.31%) |
Dec 26, 2023 | 21.59 | 21.68 | 21.55 | 21.64 | 96,833 | +0.06(+0.27%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.59 | 51,482 | +0.00(+0.00%) |
Dec 21, 2023 | 21.50 | 21.59 | 21.48 | 21.59 | 46,753 | +0.14(+0.63%) |
Dec 20, 2023 | 21.59 | 21.70 | 21.45 | 21.45 | 101,333 | -0.14(-0.65%) |
Dec 19, 2023 | 21.53 | 21.64 | 21.49 | 21.59 | 93,560 | +0.05(+0.22%) |
Dec 18, 2023 | 21.43 | 21.63 | 21.43 | 21.54 | 66,910 | +0.12(+0.54%) |
Dec 15, 2023 | 21.40 | 21.49 | 21.38 | 21.43 | 104,945 | -0.06(-0.27%) |
Dec 14, 2023 | 21.40 | 21.54 | 21.28 | 21.48 | 167,454 | +0.12(+0.59%) |
Dec 13, 2023 | 21.30 | 21.40 | 21.30 | 21.36 | 44,538 | +0.03(+0.14%) |
Dec 12, 2023 | 21.18 | 21.33 | 21.18 | 21.33 | 86,244 | +0.15(+0.73%) |
Dec 11, 2023 | 21.02 | 21.21 | 21.02 | 21.18 | 85,122 | +0.11(+0.50%) |
Dec 08, 2023 | 20.93 | 21.07 | 20.91 | 21.07 | 48,603 | +0.11(+0.50%) |
Dec 07, 2023 | 20.79 | 21.00 | 20.77 | 20.96 | 52,740 | +0.21(+1.02%) |
Dec 06, 2023 | 20.84 | 20.87 | 20.68 | 20.75 | 53,864 | -0.04(-0.19%) |
Dec 05, 2023 | 20.65 | 20.83 | 20.61 | 20.79 | 51,717 | +0.04(+0.19%) |
Dec 04, 2023 | 20.72 | 20.76 | 20.55 | 20.75 | 42,015 | -0.09(-0.42%) |