Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 22.82 | 23.27 | 22.82 | 23.27 | 649,871 | +0.46(+2.02%) |
Jun 05, 2024 | 22.74 | 22.98 | 22.74 | 22.81 | 502,414 | +0.07(+0.31%) |
Jun 04, 2024 | 22.70 | 22.76 | 22.47 | 22.74 | 593,489 | -0.07(-0.31%) |
Jun 03, 2024 | 22.86 | 23.00 | 22.70 | 22.81 | 561,934 | +0.03(+0.13%) |
May 31, 2024 | 22.54 | 22.82 | 22.50 | 22.78 | 722,607 | +0.24(+1.06%) |
May 30, 2024 | 22.52 | 22.62 | 22.46 | 22.54 | 321,404 | -0.01(-0.04%) |
May 29, 2024 | 22.48 | 22.60 | 22.46 | 22.55 | 242,749 | +0.01(+0.04%) |
May 28, 2024 | 22.53 | 22.62 | 22.47 | 22.54 | 247,925 | +0.00(+0.00%) |
May 27, 2024 | 22.47 | 22.64 | 22.47 | 22.54 | 84,062 | +0.05(+0.22%) |
May 24, 2024 | 22.40 | 22.50 | 22.33 | 22.49 | 233,193 | +0.15(+0.67%) |
May 23, 2024 | 22.52 | 22.58 | 22.26 | 22.34 | 286,330 | -0.15(-0.67%) |
May 22, 2024 | 22.81 | 22.93 | 22.48 | 22.49 | 242,828 | -0.43(-1.88%) |
May 21, 2024 | 22.94 | 22.94 | 22.79 | 22.92 | 422,618 | +0.12(+0.53%) |
May 17, 2024 | 22.80 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 22.76 | 22.92 | 22.73 | 22.80 | 337,247 | +0.03(+0.13%) |
May 15, 2024 | 22.76 | 23.05 | 22.74 | 22.77 | 561,271 | -0.02(-0.09%) |
May 14, 2024 | 22.55 | 22.80 | 22.53 | 22.79 | 646,116 | +0.21(+0.93%) |
May 13, 2024 | 22.77 | 22.78 | 22.41 | 22.58 | 399,408 | -0.15(-0.66%) |
May 10, 2024 | 22.64 | 22.79 | 22.62 | 22.73 | 510,076 | +0.22(+0.98%) |
May 09, 2024 | 22.48 | 22.64 | 22.30 | 22.51 | 299,572 | +0.02(+0.09%) |
May 08, 2024 | 22.34 | 22.49 | 22.28 | 22.49 | 556,534 | +0.15(+0.67%) |
May 07, 2024 | 22.34 | 22.40 | 22.19 | 22.34 | 286,269 | +0.04(+0.18%) |
May 06, 2024 | 22.23 | 22.46 | 22.21 | 22.30 | 624,270 | +0.15(+0.68%) |
May 03, 2024 | 22.32 | 22.43 | 22.11 | 22.15 | 230,134 | -0.01(-0.05%) |
May 02, 2024 | 22.20 | 22.44 | 21.94 | 22.16 | 506,454 | +0.05(+0.23%) |
May 01, 2024 | 22.24 | 22.33 | 21.95 | 22.11 | 692,583 | -0.47(-2.08%) |
Apr 30, 2024 | 23.05 | 23.19 | 21.85 | 22.58 | 806,332 | -0.23(-1.01%) |
Apr 29, 2024 | 22.69 | 22.81 | 22.50 | 22.81 | 283,591 | +0.16(+0.71%) |
Apr 26, 2024 | 22.70 | 22.79 | 22.55 | 22.65 | 361,065 | -0.07(-0.31%) |
Apr 25, 2024 | 22.66 | 22.72 | 22.52 | 22.72 | 226,257 | -0.03(-0.13%) |
Apr 24, 2024 | 22.78 | 22.83 | 22.69 | 22.75 | 290,975 | -0.02(-0.09%) |
Apr 23, 2024 | 22.70 | 22.84 | 22.56 | 22.77 | 708,297 | +0.06(+0.26%) |
Apr 22, 2024 | 22.71 | 22.78 | 22.54 | 22.71 | 775,655 | +0.00(+0.00%) |
Apr 19, 2024 | 22.46 | 22.80 | 22.44 | 22.71 | 304,376 | +0.28(+1.25%) |
Apr 18, 2024 | 22.44 | 22.60 | 22.31 | 22.43 | 698,378 | +0.10(+0.45%) |
Apr 17, 2024 | 22.55 | 22.60 | 22.11 | 22.33 | 726,081 | -0.28(-1.24%) |
Apr 16, 2024 | 22.87 | 22.88 | 22.50 | 22.61 | 426,547 | -0.22(-0.96%) |
Apr 15, 2024 | 22.99 | 23.06 | 22.75 | 22.83 | 518,753 | -0.10(-0.44%) |
Apr 12, 2024 | 22.91 | 23.12 | 22.87 | 22.93 | 589,372 | +0.02(+0.09%) |
Apr 11, 2024 | 22.78 | 23.04 | 22.74 | 22.91 | 578,662 | +0.06(+0.26%) |
Apr 10, 2024 | 22.94 | 23.04 | 22.71 | 22.85 | 618,423 | -0.15(-0.65%) |
Apr 09, 2024 | 23.31 | 23.31 | 22.93 | 23.00 | 441,465 | -0.29(-1.25%) |
Apr 08, 2024 | 22.96 | 23.37 | 22.87 | 23.29 | 726,825 | +0.39(+1.70%) |
Apr 05, 2024 | 22.99 | 22.99 | 22.75 | 22.90 | 550,988 | -0.04(-0.17%) |
Apr 04, 2024 | 22.97 | 23.00 | 22.74 | 22.94 | 386,344 | -0.06(-0.26%) |
Apr 03, 2024 | 23.02 | 23.14 | 22.94 | 23.00 | 624,897 | +0.03(+0.13%) |
Apr 02, 2024 | 22.95 | 22.99 | 22.70 | 22.97 | 436,910 | -0.02(-0.09%) |
Apr 01, 2024 | 23.05 | 23.07 | 22.83 | 22.99 | 423,582 | -0.07(-0.30%) |
Mar 28, 2024 | 23.06 | 0 | +0.08(+0.35%) | |||
Mar 27, 2024 | 22.86 | 23.00 | 22.73 | 22.98 | 659,820 | -0.29(-1.25%) |
Mar 26, 2024 | 23.40 | 23.40 | 23.22 | 23.27 | 547,387 | -0.04(-0.17%) |
Mar 25, 2024 | 23.18 | 23.40 | 23.18 | 23.31 | 860,520 | +0.07(+0.30%) |
Mar 22, 2024 | 23.19 | 23.30 | 23.14 | 23.24 | 611,544 | +0.10(+0.43%) |
Mar 21, 2024 | 23.12 | 23.24 | 23.06 | 23.14 | 527,586 | -0.04(-0.17%) |
Mar 20, 2024 | 23.19 | 23.32 | 23.02 | 23.18 | 521,183 | -0.02(-0.09%) |
Mar 19, 2024 | 22.97 | 23.27 | 22.97 | 23.20 | 1,644,181 | +0.28(+1.22%) |
Mar 18, 2024 | 22.75 | 22.99 | 22.62 | 22.92 | 796,710 | +0.11(+0.48%) |
Mar 15, 2024 | 22.86 | 22.90 | 22.61 | 22.81 | 2,466,662 | +0.01(+0.04%) |
Mar 14, 2024 | 22.86 | 22.86 | 22.61 | 22.80 | 528,984 | -0.02(-0.09%) |
Mar 13, 2024 | 22.96 | 23.00 | 22.79 | 22.82 | 401,659 | -0.06(-0.26%) |
Mar 12, 2024 | 22.85 | 22.94 | 22.75 | 22.88 | 262,301 | +0.13(+0.57%) |
Mar 11, 2024 | 22.38 | 22.79 | 22.38 | 22.75 | 485,217 | +0.37(+1.65%) |
Mar 08, 2024 | 22.53 | 22.54 | 22.28 | 22.38 | 755,301 | -0.27(-1.19%) |
Mar 07, 2024 | 22.65 | 22.72 | 22.53 | 22.65 | 436,474 | +0.04(+0.18%) |
Mar 06, 2024 | 22.73 | 22.75 | 22.50 | 22.61 | 437,191 | -0.02(-0.09%) |
Mar 05, 2024 | 22.47 | 22.70 | 22.37 | 22.63 | 547,976 | +0.23(+1.03%) |
Mar 04, 2024 | 22.56 | 22.58 | 22.36 | 22.40 | 520,303 | -0.14(-0.62%) |
Mar 01, 2024 | 22.50 | 22.71 | 22.38 | 22.54 | 400,180 | +0.09(+0.40%) |
Feb 29, 2024 | 22.39 | 22.49 | 22.20 | 22.45 | 1,463,577 | +0.21(+0.94%) |
Feb 28, 2024 | 22.13 | 22.26 | 22.05 | 22.24 | 464,135 | +0.07(+0.32%) |
Feb 27, 2024 | 21.87 | 22.18 | 21.65 | 22.17 | 589,455 | +0.39(+1.79%) |
Feb 26, 2024 | 22.00 | 22.02 | 21.67 | 21.78 | 320,781 | -0.31(-1.40%) |
Feb 23, 2024 | 21.84 | 22.17 | 21.43 | 22.09 | 713,957 | +0.19(+0.87%) |
Feb 22, 2024 | 21.77 | 21.94 | 21.59 | 21.90 | 897,226 | +0.07(+0.32%) |
Feb 21, 2024 | 21.16 | 21.85 | 20.64 | 21.83 | 1,324,308 | +0.95(+4.55%) |
Feb 20, 2024 | 20.86 | 21.01 | 20.74 | 20.88 | 378,797 | +0.05(+0.24%) |
Feb 16, 2024 | 20.83 | 0 | +0.01(+0.05%) | |||
Feb 15, 2024 | 20.42 | 20.83 | 20.42 | 20.82 | 295,535 | +0.28(+1.36%) |
Feb 14, 2024 | 20.71 | 20.82 | 20.47 | 20.54 | 248,433 | -0.08(-0.39%) |
Feb 13, 2024 | 21.00 | 21.00 | 20.47 | 20.62 | 302,573 | -0.27(-1.29%) |
Feb 12, 2024 | 20.61 | 21.00 | 20.60 | 20.89 | 346,468 | +0.23(+1.11%) |
Feb 09, 2024 | 20.56 | 20.69 | 20.47 | 20.66 | 284,948 | +0.19(+0.93%) |
Feb 08, 2024 | 20.47 | 20.54 | 20.39 | 20.47 | 274,564 | +0.01(+0.05%) |
Feb 07, 2024 | 20.57 | 20.57 | 20.37 | 20.46 | 296,891 | -0.03(-0.15%) |
Feb 06, 2024 | 20.61 | 20.64 | 20.33 | 20.49 | 437,797 | -0.13(-0.63%) |
Feb 05, 2024 | 21.10 | 21.10 | 20.60 | 20.62 | 442,631 | -0.53(-2.51%) |
Feb 02, 2024 | 21.42 | 21.42 | 21.05 | 21.15 | 342,847 | -0.28(-1.31%) |
Feb 01, 2024 | 21.54 | 21.68 | 21.39 | 21.43 | 364,987 | -0.03(-0.14%) |
Jan 31, 2024 | 21.56 | 21.60 | 21.27 | 21.46 | 447,080 | +0.02(+0.09%) |
Jan 30, 2024 | 21.28 | 21.50 | 21.20 | 21.44 | 190,685 | +0.07(+0.33%) |
Jan 29, 2024 | 21.49 | 21.49 | 21.31 | 21.37 | 469,659 | -0.14(-0.65%) |
Jan 26, 2024 | 21.35 | 21.56 | 21.26 | 21.51 | 594,961 | +0.22(+1.03%) |
Jan 25, 2024 | 21.35 | 21.51 | 21.26 | 21.29 | 363,755 | -0.04(-0.19%) |
Jan 24, 2024 | 21.40 | 21.55 | 21.26 | 21.33 | 626,469 | +0.11(+0.52%) |
Jan 23, 2024 | 21.05 | 21.25 | 20.99 | 21.22 | 374,736 | +0.17(+0.81%) |
Jan 22, 2024 | 21.01 | 21.12 | 20.86 | 21.05 | 643,075 | +0.05(+0.24%) |
Jan 19, 2024 | 21.04 | 21.05 | 20.87 | 21.00 | 467,396 | -0.04(-0.19%) |
Jan 18, 2024 | 20.95 | 21.26 | 20.79 | 21.04 | 813,164 | +0.14(+0.67%) |
Jan 17, 2024 | 20.80 | 21.00 | 20.68 | 20.90 | 867,814 | -0.05(-0.24%) |
Jan 16, 2024 | 21.00 | 21.19 | 20.90 | 20.95 | 666,952 | -0.20(-0.95%) |
Jan 15, 2024 | 20.96 | 21.15 | 20.89 | 21.15 | 322,326 | +0.24(+1.15%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.85 | 20.91 | 399,813 | +0.08(+0.38%) |
Jan 11, 2024 | 20.78 | 20.88 | 20.55 | 20.83 | 345,111 | +0.13(+0.63%) |
Jan 10, 2024 | 20.50 | 20.76 | 20.44 | 20.70 | 584,997 | +0.21(+1.02%) |
Jan 09, 2024 | 20.74 | 20.74 | 20.40 | 20.49 | 400,621 | -0.25(-1.21%) |
Jan 08, 2024 | 20.54 | 20.76 | 20.48 | 20.74 | 761,808 | +0.14(+0.68%) |
Jan 05, 2024 | 20.63 | 20.72 | 20.43 | 20.60 | 250,154 | +0.00(+0.00%) |
Jan 04, 2024 | 20.75 | 20.75 | 20.50 | 20.60 | 482,986 | -0.01(-0.05%) |
Jan 03, 2024 | 20.35 | 20.72 | 20.35 | 20.61 | 378,137 | +0.27(+1.33%) |
Jan 02, 2024 | 20.27 | 20.52 | 20.26 | 20.34 | 503,024 | +0.21(+1.04%) |
Dec 29, 2023 | 20.13 | 0 | +0.04(+0.20%) | |||
Dec 28, 2023 | 20.38 | 20.42 | 20.09 | 20.09 | 336,398 | -0.68(-3.27%) |
Dec 27, 2023 | 20.81 | 20.82 | 20.72 | 20.77 | 769,205 | +0.06(+0.29%) |
Dec 22, 2023 | 20.71 | 0 | +0.21(+1.02%) | |||
Dec 21, 2023 | 20.24 | 20.51 | 20.24 | 20.50 | 615,518 | +0.25(+1.23%) |
Dec 20, 2023 | 20.43 | 20.53 | 20.23 | 20.25 | 906,755 | -0.09(-0.44%) |
Dec 19, 2023 | 19.94 | 20.47 | 19.79 | 20.34 | 1,203,310 | +0.00(+0.00%) |
Dec 18, 2023 | 20.32 | 20.48 | 20.26 | 20.34 | 680,011 | +0.24(+1.19%) |
Dec 15, 2023 | 20.17 | 20.17 | 19.86 | 20.10 | 2,008,884 | -0.03(-0.15%) |
Dec 14, 2023 | 20.25 | 20.56 | 20.06 | 20.13 | 1,305,860 | +0.04(+0.20%) |
Dec 13, 2023 | 19.54 | 20.12 | 19.46 | 20.09 | 718,830 | +0.54(+2.76%) |
Dec 12, 2023 | 19.87 | 20.03 | 19.42 | 19.55 | 1,096,107 | -0.42(-2.10%) |
Dec 11, 2023 | 20.35 | 20.45 | 19.96 | 19.97 | 1,191,770 | -0.41(-2.01%) |
Dec 08, 2023 | 20.37 | 20.45 | 20.25 | 20.38 | 484,285 | +0.06(+0.30%) |
Dec 07, 2023 | 20.54 | 20.60 | 20.29 | 20.32 | 692,555 | -0.08(-0.39%) |
Dec 06, 2023 | 20.52 | 20.77 | 20.39 | 20.40 | 993,034 | -0.18(-0.87%) |
Dec 05, 2023 | 20.74 | 20.88 | 20.57 | 20.58 | 493,499 | -0.11(-0.53%) |
Dec 04, 2023 | 20.45 | 20.89 | 20.45 | 20.69 | 676,891 | +0.16(+0.78%) |