Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 21.20 | 21.70 | 21.20 | 21.70 | 4,884 | +0.15(+0.70%) |
May 22, 2024 | 21.82 | 22.10 | 21.50 | 21.55 | 18,542 | -0.49(-2.24%) |
May 21, 2024 | 21.63 | 22.21 | 21.63 | 22.04 | 7,757 | -0.26(-1.14%) |
May 20, 2024 | 21.94 | 22.48 | 21.85 | 22.30 | 6,471 | +0.38(+1.73%) |
May 17, 2024 | 21.52 | 21.92 | 21.52 | 21.92 | 5,127 | +0.20(+0.92%) |
May 16, 2024 | 21.50 | 21.75 | 21.50 | 21.72 | 1,311 | +0.07(+0.32%) |
May 15, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 889 | -0.18(-0.80%) |
May 13, 2024 | 21.82 | 323 | +0.11(+0.53%) | |||
May 10, 2024 | 21.73 | 21.73 | 21.51 | 21.71 | 3,497 | +0.41(+1.92%) |
May 09, 2024 | 20.99 | 21.42 | 20.98 | 21.30 | 8,634 | +0.45(+2.16%) |
May 08, 2024 | 20.56 | 20.89 | 20.56 | 20.85 | 5,909 | +0.33(+1.61%) |
May 07, 2024 | 19.92 | 20.68 | 19.70 | 20.52 | 5,973 | +0.49(+2.45%) |
May 06, 2024 | 20.11 | 20.25 | 20.03 | 20.03 | 2,112 | -0.16(-0.81%) |
May 03, 2024 | 20.32 | 20.36 | 20.19 | 20.19 | 2,555 | -0.17(-0.83%) |
May 02, 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 1,351 | +0.07(+0.33%) |
May 01, 2024 | 19.78 | 20.30 | 19.78 | 20.30 | 27,939 | +0.18(+0.91%) |
Apr 30, 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 33,330 | -0.09(-0.44%) |
Apr 29, 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 6,713 | -0.38(-1.85%) |
Apr 26, 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 3,092 | +0.15(+0.73%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 444 | -0.30(-1.45%) |
Apr 24, 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 812 | +0.00(+0.02%) |
Apr 23, 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 5,762 | +0.22(+1.06%) |
Apr 19, 2024 | 20.51 | 674 | +0.28(+1.38%) | |||
Apr 18, 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 5,427 | -0.01(-0.05%) |
Apr 17, 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 3,014 | +0.38(+1.91%) |
Apr 16, 2024 | 20.31 | 20.57 | 19.52 | 19.86 | 19,528 | -0.24(-1.20%) |
Apr 15, 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 8,028 | +0.20(+1.01%) |
Apr 12, 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 14,239 | -0.45(-2.21%) |
Apr 11, 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 6,361 | +0.14(+0.69%) |
Apr 10, 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 3,507 | +0.11(+0.52%) |
Apr 09, 2024 | 19.80 | 20.20 | 19.80 | 20.11 | 2,532 | -0.11(-0.54%) |
Apr 08, 2024 | 20.31 | 20.35 | 19.01 | 20.21 | 7,551 | -0.23(-1.15%) |
Apr 05, 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 1,028 | -0.15(-0.73%) |
Apr 04, 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 2,838 | -0.23(-1.10%) |
Apr 03, 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 12,320 | -0.02(-0.07%) |
Apr 02, 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 795 | -0.37(-1.72%) |
Apr 01, 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 3,845 | +0.37(+1.78%) |
Mar 28, 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 5,785 | +0.09(+0.43%) |
Mar 27, 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 7,355 | -0.75(-3.51%) |
Mar 26, 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 4,263 | -0.50(-2.25%) |
Mar 25, 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 9,353 | -0.30(-1.35%) |
Mar 22, 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 5,988 | -0.25(-1.11%) |
Mar 21, 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 8,087 | +0.60(+2.76%) |
Mar 20, 2024 | 22.30 | 22.30 | 21.31 | 21.95 | 7,748 | -0.35(-1.59%) |
Mar 19, 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 4,034 | -0.37(-1.63%) |
Mar 18, 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 14,835 | +0.05(+0.20%) |
Mar 15, 2024 | 21.82 | 22.74 | 21.82 | 22.62 | 4,816 | -0.16(-0.68%) |
Mar 14, 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 12,877 | -0.13(-0.57%) |
Mar 13, 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 36,078 | -0.98(-4.10%) |
Mar 12, 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 15,973 | +0.56(+2.40%) |
Mar 11, 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 6,789 | +0.17(+0.73%) |
Mar 08, 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 7,974 | -0.00(-0.02%) |
Mar 07, 2024 | 22.74 | 23.16 | 22.74 | 23.16 | 4,589 | +0.46(+2.05%) |
Mar 06, 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 19,145 | -0.22(-0.96%) |
Mar 05, 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 4,467 | +0.14(+0.63%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 12,797 | -0.57(-2.45%) |
Mar 01, 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23,205 | +1.35(+6.14%) |
Feb 29, 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 8,632 | +0.40(+1.85%) |
Feb 28, 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 27,536 | +0.05(+0.21%) |
Feb 27, 2024 | 21.27 | 21.78 | 21.27 | 21.55 | 7,296 | -0.04(-0.16%) |
Feb 26, 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 4,004 | -0.09(-0.43%) |
Feb 23, 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 6,210 | +0.45(+2.11%) |
Feb 22, 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 9,666 | -0.48(-2.20%) |
Feb 21, 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 20,683 | -0.04(-0.18%) |
Feb 20, 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 5,810 | +0.32(+1.49%) |
Feb 16, 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 15,100 | +0.14(+0.68%) |
Feb 15, 2024 | 21.00 | 21.48 | 20.98 | 21.29 | 9,756 | +0.38(+1.79%) |
Feb 14, 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 7,378 | +0.50(+2.47%) |
Feb 13, 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 11,990 | -0.07(-0.34%) |
Feb 12, 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 8,932 | +0.23(+1.11%) |
Feb 09, 2024 | 20.10 | 20.44 | 20.10 | 20.25 | 3,222 | +0.14(+0.70%) |
Feb 08, 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 5,590 | -0.29(-1.42%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 4,224 | -0.28(-1.35%) |
Feb 06, 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 2,698 | +0.26(+1.27%) |
Feb 05, 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 5,832 | -0.09(-0.44%) |
Feb 02, 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 4,681 | -0.24(-1.16%) |
Feb 01, 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 10,244 | -0.24(-1.14%) |
Jan 31, 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 9,693 | +0.14(+0.68%) |
Jan 30, 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 6,740 | +0.30(+1.45%) |
Jan 29, 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 9,372 | -0.31(-1.50%) |
Jan 26, 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 6,536 | +0.21(+1.03%) |
Jan 25, 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 3,268 | -0.25(-1.20%) |
Jan 24, 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 12,736 | +0.25(+1.20%) |
Jan 23, 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 5,706 | +0.10(+0.50%) |
Jan 22, 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 5,690 | -0.30(-1.44%) |
Jan 19, 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 11,024 | +0.07(+0.34%) |
Jan 18, 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 6,056 | +0.31(+1.50%) |
Jan 17, 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 1,902 | +0.14(+0.70%) |
Jan 16, 2024 | 20.44 | 20.55 | 20.10 | 20.33 | 4,484 | -0.25(-1.21%) |
Jan 12, 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 5,590 | +0.43(+2.13%) |
Jan 11, 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 5,455 | -0.45(-2.18%) |
Jan 10, 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 12,008 | -0.45(-2.14%) |
Jan 09, 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 13,085 | +0.04(+0.19%) |
Jan 08, 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 5,167 | -0.24(-1.13%) |
Jan 05, 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 22,211 | +0.32(+1.53%) |
Jan 04, 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 31,898 | +1.46(+7.50%) |
Jan 03, 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 7,452 | +0.53(+2.80%) |
Jan 02, 2024 | 19.05 | 19.40 | 18.94 | 18.94 | 14,651 | -0.11(-0.58%) |
Dec 29, 2023 | 19.15 | 19.34 | 18.14 | 19.05 | 11,857 | -0.10(-0.52%) |
Dec 28, 2023 | 19.20 | 19.50 | 19.07 | 19.15 | 35,122 | +0.00(+0.00%) |
Dec 27, 2023 | 19.50 | 19.50 | 18.83 | 19.15 | 8,338 | -0.46(-2.35%) |
Dec 26, 2023 | 19.36 | 19.90 | 19.30 | 19.61 | 3,071 | +0.17(+0.87%) |
Dec 22, 2023 | 19.21 | 19.91 | 18.97 | 19.44 | 20,166 | +0.22(+1.14%) |
Dec 21, 2023 | 19.10 | 19.30 | 18.57 | 19.22 | 13,313 | +0.05(+0.26%) |
Dec 20, 2023 | 19.21 | 19.32 | 18.76 | 19.17 | 10,771 | -0.04(-0.23%) |
Dec 19, 2023 | 19.30 | 19.50 | 19.21 | 19.21 | 3,875 | -0.07(-0.34%) |
Dec 18, 2023 | 19.11 | 19.71 | 18.75 | 19.28 | 18,498 | +0.49(+2.61%) |
Dec 15, 2023 | 18.75 | 19.25 | 18.55 | 18.79 | 9,762 | +0.41(+2.23%) |
Dec 14, 2023 | 18.25 | 18.63 | 18.25 | 18.38 | 5,160 | +0.13(+0.71%) |
Dec 13, 2023 | 18.40 | 18.40 | 18.13 | 18.25 | 9,301 | -0.10(-0.54%) |
Dec 12, 2023 | 18.20 | 18.48 | 18.15 | 18.35 | 4,446 | +0.15(+0.82%) |
Dec 11, 2023 | 18.44 | 18.72 | 18.20 | 18.20 | 1,814 | -0.07(-0.38%) |
Dec 08, 2023 | 18.25 | 18.85 | 18.25 | 18.27 | 5,727 | -0.03(-0.16%) |
Dec 07, 2023 | 18.54 | 18.76 | 18.22 | 18.30 | 8,098 | -0.44(-2.35%) |
Dec 06, 2023 | 18.90 | 19.18 | 18.41 | 18.74 | 10,199 | -0.20(-1.06%) |
Dec 05, 2023 | 19.67 | 19.67 | 18.07 | 18.94 | 14,912 | -0.56(-2.87%) |
Dec 04, 2023 | 20.24 | 20.24 | 19.16 | 19.50 | 15,388 | -0.50(-2.50%) |