Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.44 | 23.54 | 23.41 | 23.52 | 1,375,287 | +0.16(+0.68%) |
May 23, 2024 | 23.67 | 23.73 | 23.31 | 23.36 | 1,255,145 | -0.12(-0.51%) |
May 22, 2024 | 23.63 | 23.66 | 23.46 | 23.48 | 889,393 | -0.34(-1.43%) |
May 21, 2024 | 23.82 | 23.95 | 23.73 | 23.82 | 514,027 | -0.10(-0.42%) |
May 20, 2024 | 23.75 | 23.94 | 23.74 | 23.92 | 1,314,937 | +0.21(+0.89%) |
May 17, 2024 | 23.59 | 23.75 | 23.55 | 23.71 | 2,083,912 | +0.24(+1.02%) |
May 16, 2024 | 23.47 | 23.50 | 23.39 | 23.47 | 519,176 | +0.06(+0.26%) |
May 15, 2024 | 23.33 | 23.42 | 23.20 | 23.41 | 512,256 | +0.08(+0.34%) |
May 14, 2024 | 23.29 | 23.38 | 23.24 | 23.33 | 443,675 | -0.10(-0.43%) |
May 13, 2024 | 23.32 | 23.46 | 23.32 | 23.43 | 531,412 | +0.15(+0.64%) |
May 10, 2024 | 23.36 | 23.40 | 23.25 | 23.28 | 747,668 | -0.04(-0.17%) |
May 09, 2024 | 23.24 | 23.34 | 23.22 | 23.32 | 347,180 | +0.09(+0.39%) |
May 08, 2024 | 23.11 | 23.27 | 23.09 | 23.23 | 415,768 | -0.12(-0.51%) |
May 07, 2024 | 23.26 | 23.41 | 23.26 | 23.35 | 486,283 | -0.02(-0.09%) |
May 06, 2024 | 23.20 | 23.43 | 23.20 | 23.37 | 1,293,994 | +0.26(+1.13%) |
May 03, 2024 | 23.14 | 23.18 | 23.07 | 23.11 | 503,360 | +0.03(+0.13%) |
May 02, 2024 | 23.02 | 23.12 | 22.91 | 23.08 | 1,004,394 | +0.08(+0.35%) |
May 01, 2024 | 23.22 | 23.34 | 22.97 | 23.00 | 1,463,860 | -0.34(-1.46%) |
Apr 30, 2024 | 23.45 | 23.45 | 23.23 | 23.34 | 1,875,486 | -0.30(-1.27%) |
Apr 29, 2024 | 23.75 | 23.77 | 23.63 | 23.64 | 875,816 | -0.02(-0.08%) |
Apr 26, 2024 | 23.78 | 23.78 | 23.61 | 23.66 | 707,730 | +0.02(+0.08%) |
Apr 25, 2024 | 23.49 | 23.65 | 23.42 | 23.64 | 1,088,572 | +0.13(+0.55%) |
Apr 24, 2024 | 23.49 | 23.59 | 23.45 | 23.51 | 1,670,393 | -0.03(-0.13%) |
Apr 23, 2024 | 23.23 | 23.55 | 23.21 | 23.54 | 1,524,751 | +0.10(+0.43%) |
Apr 22, 2024 | 23.26 | 23.44 | 23.21 | 23.44 | 941,811 | +0.00(+0.00%) |
Apr 19, 2024 | 23.39 | 23.54 | 23.35 | 23.44 | 1,968,819 | +0.11(+0.47%) |
Apr 18, 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 1,734,565 | -0.01(-0.04%) |
Apr 17, 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 2,084,581 | -0.37(-1.56%) |
Apr 16, 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 1,263,743 | -0.04(-0.17%) |
Apr 15, 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 1,658,965 | +0.03(+0.13%) |
Apr 12, 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 1,579,347 | +0.03(+0.13%) |
Apr 11, 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 933,286 | -0.04(-0.17%) |
Apr 10, 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 1,349,362 | +0.12(+0.51%) |
Apr 09, 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 769,445 | -0.13(-0.55%) |
Apr 08, 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 1,263,556 | -0.01(-0.04%) |
Apr 05, 2024 | 23.74 | 23.89 | 23.68 | 23.75 | 1,313,722 | +0.12(+0.51%) |
Apr 04, 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 1,261,218 | +0.06(+0.25%) |
Apr 03, 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 1,771,541 | +0.28(+1.20%) |
Apr 02, 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 1,852,683 | +0.21(+0.91%) |
Apr 01, 2024 | 23.06 | 23.14 | 22.96 | 23.08 | 2,345,893 | +0.11(+0.48%) |
Mar 28, 2024 | 22.79 | 22.98 | 22.98 | 22.97 | 3,686,423 | +0.27(+1.19%) |
Mar 27, 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 2,497,819 | -0.02(-0.09%) |
Mar 26, 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 742,040 | -0.18(-0.79%) |
Mar 25, 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 1,370,869 | +0.19(+0.84%) |
Mar 22, 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 1,443,909 | -0.16(-0.70%) |
Mar 21, 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 814,024 | -0.03(-0.13%) |
Mar 20, 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 1,247,445 | -0.06(-0.26%) |
Mar 19, 2024 | 22.95 | 22.98 | 22.91 | 22.96 | 1,889,632 | -0.01(-0.04%) |
Mar 18, 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 1,384,338 | +0.21(+0.92%) |
Mar 15, 2024 | 22.65 | 22.80 | 22.62 | 22.76 | 1,043,056 | +0.08(+0.35%) |
Mar 14, 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 1,168,498 | +0.07(+0.31%) |
Mar 13, 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 1,070,047 | +0.31(+1.39%) |
Mar 12, 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 497,816 | -0.06(-0.27%) |
Mar 11, 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 691,619 | +0.19(+0.86%) |
Mar 08, 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 933,168 | -0.07(-0.31%) |
Mar 07, 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 960,982 | +0.06(+0.27%) |
Mar 06, 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 1,466,535 | +0.18(+0.82%) |
Mar 05, 2024 | 22.12 | 22.14 | 21.99 | 22.00 | 1,237,831 | -0.17(-0.77%) |
Mar 04, 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 538,475 | +0.07(+0.32%) |
Mar 01, 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 863,259 | +0.11(+0.50%) |
Feb 29, 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 720,309 | -0.03(-0.14%) |
Feb 28, 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 5,225,321 | -0.09(-0.41%) |
Feb 27, 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 2,544,524 | +0.17(+0.77%) |
Feb 26, 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 879,121 | +0.20(+0.92%) |
Feb 23, 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 668,783 | -0.32(-1.45%) |
Feb 22, 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 507,406 | +0.06(+0.27%) |
Feb 21, 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 1,689,923 | +0.09(+0.41%) |
Feb 20, 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 1,053,130 | -0.12(-0.54%) |
Feb 16, 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 595,785 | +0.05(+0.23%) |
Feb 15, 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 791,231 | +0.05(+0.23%) |
Feb 14, 2024 | 22.17 | 22.24 | 21.89 | 21.93 | 695,996 | -0.21(-0.95%) |
Feb 13, 2024 | 22.20 | 22.25 | 22.11 | 22.14 | 1,222,159 | -0.13(-0.58%) |
Feb 12, 2024 | 22.22 | 22.30 | 22.20 | 22.27 | 568,989 | +0.01(+0.04%) |
Feb 09, 2024 | 22.24 | 22.34 | 22.19 | 22.26 | 601,661 | +0.06(+0.27%) |
Feb 08, 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 1,125,128 | +0.12(+0.54%) |
Feb 07, 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 821,813 | +0.10(+0.45%) |
Feb 06, 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 790,949 | +0.08(+0.37%) |
Feb 05, 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 837,949 | +0.09(+0.41%) |
Feb 02, 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 1,235,545 | -0.25(-1.13%) |
Feb 01, 2024 | 22.32 | 22.40 | 22.00 | 22.06 | 2,388,449 | -0.27(-1.21%) |
Jan 31, 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 1,305,280 | -0.24(-1.06%) |
Jan 30, 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 941,229 | +0.15(+0.67%) |
Jan 29, 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 1,579,277 | -0.19(-0.84%) |
Jan 26, 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 517,756 | +0.10(+0.44%) |
Jan 25, 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 1,600,426 | +0.17(+0.76%) |
Jan 24, 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 866,687 | +0.19(+0.86%) |
Jan 23, 2024 | 22.05 | 22.20 | 22.05 | 22.15 | 445,699 | +0.12(+0.54%) |
Jan 22, 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 575,949 | +0.09(+0.41%) |
Jan 19, 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 559,903 | -0.04(-0.18%) |
Jan 18, 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 408,288 | +0.14(+0.64%) |
Jan 17, 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 569,735 | -0.03(-0.14%) |
Jan 16, 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 708,990 | -0.19(-0.86%) |
Jan 12, 2024 | 22.30 | 22.37 | 21.96 | 22.06 | 673,736 | +0.08(+0.36%) |
Jan 11, 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 1,491,138 | +0.16(+0.73%) |
Jan 10, 2024 | 22.08 | 22.09 | 21.79 | 21.82 | 753,959 | -0.15(-0.68%) |
Jan 09, 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 736,233 | +0.16(+0.73%) |
Jan 08, 2024 | 21.70 | 21.84 | 21.61 | 21.81 | 760,806 | -0.32(-1.45%) |
Jan 05, 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 800,829 | +0.11(+0.50%) |
Jan 04, 2024 | 22.10 | 22.12 | 21.86 | 22.02 | 733,997 | -0.12(-0.54%) |
Jan 03, 2024 | 21.99 | 22.17 | 21.95 | 22.14 | 857,666 | +0.28(+1.28%) |
Jan 02, 2024 | 22.14 | 22.16 | 21.82 | 21.86 | 2,421,647 | -0.18(-0.82%) |
Dec 29, 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 1,781,217 | -0.12(-0.54%) |
Dec 28, 2023 | 22.30 | 22.42 | 22.14 | 22.16 | 1,145,228 | -0.19(-0.85%) |
Dec 27, 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 1,372,600 | -0.10(-0.45%) |
Dec 26, 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 1,252,925 | +0.22(+0.99%) |
Dec 22, 2023 | 22.39 | 22.44 | 22.21 | 22.23 | 1,397,788 | -0.04(-0.18%) |
Dec 21, 2023 | 22.17 | 22.28 | 22.16 | 22.27 | 1,352,683 | +0.04(+0.18%) |
Dec 20, 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 1,439,062 | -0.26(-1.16%) |
Dec 19, 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 1,829,574 | +0.17(+0.76%) |
Dec 18, 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 1,843,653 | +0.16(+0.72%) |
Dec 15, 2023 | 22.12 | 22.26 | 22.02 | 22.16 | 1,827,172 | +0.04(+0.17%) |
Dec 14, 2023 | 22.04 | 22.14 | 22.02 | 22.12 | 1,964,141 | +0.36(+1.66%) |
Dec 13, 2023 | 21.54 | 21.76 | 21.51 | 21.76 | 1,692,738 | +0.25(+1.15%) |
Dec 12, 2023 | 21.61 | 21.64 | 21.49 | 21.51 | 2,080,726 | -0.33(-1.53%) |
Dec 11, 2023 | 21.79 | 21.87 | 21.69 | 21.85 | 3,420,995 | -0.08(-0.35%) |
Dec 08, 2023 | 21.96 | 22.04 | 21.86 | 21.92 | 1,433,258 | +0.10(+0.44%) |
Dec 07, 2023 | 21.89 | 21.90 | 21.73 | 21.83 | 1,575,339 | +0.04(+0.17%) |
Dec 06, 2023 | 22.13 | 22.17 | 21.78 | 21.79 | 2,007,994 | -0.54(-2.43%) |
Dec 05, 2023 | 22.53 | 22.64 | 22.31 | 22.33 | 1,634,014 | -0.20(-0.89%) |
Dec 04, 2023 | 22.51 | 22.68 | 22.41 | 22.53 | 5,537,865 | -0.15(-0.67%) |