Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.58 | 20.64 | 20.26 | 20.35 | 856,704 | -0.41(-1.97%) |
May 21, 2024 | 20.27 | 20.98 | 20.27 | 20.76 | 1,005,393 | +0.44(+2.17%) |
May 20, 2024 | 20.34 | 20.58 | 20.20 | 20.32 | 597,340 | +0.08(+0.40%) |
May 17, 2024 | 20.70 | 20.70 | 20.22 | 20.24 | 575,325 | -0.46(-2.22%) |
May 16, 2024 | 20.62 | 20.82 | 20.48 | 20.70 | 803,150 | +0.15(+0.73%) |
May 15, 2024 | 20.87 | 20.90 | 20.09 | 20.55 | 1,067,604 | -0.05(-0.24%) |
May 14, 2024 | 20.78 | 22.22 | 20.47 | 20.60 | 1,430,257 | +0.58(+2.90%) |
May 13, 2024 | 20.33 | 20.36 | 19.97 | 20.02 | 1,217,533 | -0.09(-0.45%) |
May 10, 2024 | 20.16 | 20.16 | 19.81 | 20.11 | 802,648 | +0.01(+0.05%) |
May 09, 2024 | 20.16 | 20.25 | 19.87 | 20.10 | 1,009,614 | +0.00(+0.00%) |
May 08, 2024 | 20.06 | 20.20 | 19.86 | 20.10 | 956,625 | -0.12(-0.59%) |
May 07, 2024 | 19.80 | 20.36 | 19.77 | 20.22 | 1,087,106 | +0.40(+2.02%) |
May 06, 2024 | 20.28 | 20.30 | 19.76 | 19.82 | 1,134,920 | -0.23(-1.15%) |
May 03, 2024 | 20.27 | 20.38 | 20.00 | 20.05 | 813,705 | +0.13(+0.65%) |
May 02, 2024 | 20.25 | 20.29 | 19.79 | 19.92 | 616,531 | +0.02(+0.10%) |
May 01, 2024 | 19.73 | 20.20 | 19.48 | 19.90 | 1,449,084 | +0.16(+0.81%) |
Apr 30, 2024 | 20.20 | 20.20 | 19.59 | 19.74 | 1,467,906 | -0.66(-3.24%) |
Apr 29, 2024 | 20.53 | 20.65 | 20.27 | 20.40 | 783,445 | +0.10(+0.49%) |
Apr 26, 2024 | 20.27 | 20.42 | 20.02 | 20.30 | 985,714 | +0.04(+0.20%) |
Apr 25, 2024 | 20.40 | 20.44 | 20.13 | 20.26 | 632,002 | -0.28(-1.36%) |
Apr 24, 2024 | 20.56 | 20.66 | 20.25 | 20.54 | 795,967 | +0.03(+0.15%) |
Apr 23, 2024 | 20.33 | 20.63 | 20.24 | 20.51 | 1,284,419 | +0.08(+0.39%) |
Apr 22, 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 628,281 | +0.23(+1.14%) |
Apr 19, 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 1,312,401 | +0.20(+1.00%) |
Apr 18, 2024 | 20.01 | 20.07 | 19.77 | 20.00 | 1,057,805 | +0.02(+0.10%) |
Apr 17, 2024 | 20.38 | 20.50 | 19.92 | 19.98 | 1,800,799 | -0.25(-1.24%) |
Apr 16, 2024 | 19.70 | 20.52 | 19.54 | 20.23 | 1,231,889 | +0.41(+2.07%) |
Apr 15, 2024 | 20.00 | 20.25 | 19.70 | 19.82 | 1,018,275 | -0.16(-0.80%) |
Apr 12, 2024 | 20.56 | 20.66 | 19.96 | 19.98 | 1,171,733 | -0.82(-3.94%) |
Apr 11, 2024 | 20.80 | 20.98 | 20.59 | 20.80 | 1,684,309 | +0.02(+0.10%) |
Apr 10, 2024 | 21.06 | 21.14 | 20.59 | 20.78 | 1,269,309 | -0.76(-3.53%) |
Apr 09, 2024 | 21.55 | 21.73 | 21.25 | 21.54 | 2,071,758 | +0.16(+0.75%) |
Apr 08, 2024 | 21.44 | 21.57 | 21.32 | 21.38 | 927,298 | +0.13(+0.61%) |
Apr 05, 2024 | 21.41 | 21.61 | 21.21 | 21.25 | 1,399,717 | +0.04(+0.19%) |
Apr 04, 2024 | 22.19 | 22.21 | 21.19 | 21.21 | 1,465,796 | -0.82(-3.72%) |
Apr 03, 2024 | 21.48 | 22.18 | 21.48 | 22.03 | 1,089,108 | +0.38(+1.76%) |
Apr 02, 2024 | 21.83 | 22.07 | 21.52 | 21.65 | 1,483,639 | -0.35(-1.59%) |
Apr 01, 2024 | 22.50 | 22.64 | 21.94 | 22.00 | 799,009 | -0.59(-2.61%) |
Mar 28, 2024 | 22.03 | 22.87 | 22.01 | 22.59 | 1,216,766 | +0.43(+1.94%) |
Mar 27, 2024 | 21.53 | 22.17 | 21.53 | 22.16 | 1,041,280 | +0.81(+3.79%) |
Mar 26, 2024 | 21.83 | 21.83 | 21.31 | 21.35 | 646,620 | -0.19(-0.88%) |
Mar 25, 2024 | 21.40 | 21.74 | 21.26 | 21.54 | 841,172 | +0.20(+0.94%) |
Mar 22, 2024 | 21.83 | 21.92 | 21.18 | 21.34 | 932,499 | -0.64(-2.93%) |
Mar 21, 2024 | 21.97 | 22.38 | 21.67 | 21.98 | 1,663,987 | +0.17(+0.77%) |
Mar 20, 2024 | 20.42 | 21.88 | 20.35 | 21.82 | 2,787,486 | +1.27(+6.17%) |
Mar 19, 2024 | 20.12 | 20.64 | 20.02 | 20.55 | 1,829,569 | +0.44(+2.17%) |
Mar 18, 2024 | 20.41 | 20.47 | 19.77 | 20.11 | 3,445,412 | -0.24(-1.17%) |
Mar 15, 2024 | 20.43 | 20.81 | 20.25 | 20.35 | 3,204,242 | -0.21(-1.01%) |
Mar 14, 2024 | 21.22 | 21.34 | 20.26 | 20.56 | 4,623,106 | -0.98(-4.55%) |
Mar 13, 2024 | 22.79 | 23.38 | 21.47 | 21.54 | 3,803,728 | -1.82(-7.80%) |
Mar 12, 2024 | 24.56 | 24.56 | 23.17 | 23.36 | 2,049,529 | -1.56(-6.24%) |
Mar 11, 2024 | 24.75 | 25.06 | 24.73 | 24.92 | 1,187,821 | +0.07(+0.28%) |
Mar 08, 2024 | 25.13 | 25.39 | 24.54 | 24.85 | 1,296,840 | -0.08(-0.32%) |
Mar 07, 2024 | 24.63 | 25.27 | 24.63 | 24.93 | 1,174,280 | +0.43(+1.74%) |
Mar 06, 2024 | 24.79 | 24.79 | 24.13 | 24.50 | 1,191,673 | +0.05(+0.20%) |
Mar 05, 2024 | 24.02 | 25.22 | 23.62 | 24.45 | 2,827,792 | +0.30(+1.23%) |
Mar 04, 2024 | 25.92 | 26.19 | 24.03 | 24.15 | 2,247,346 | -2.24(-8.48%) |
Mar 01, 2024 | 26.22 | 26.82 | 26.11 | 26.39 | 2,065,562 | -0.53(-1.95%) |
Feb 29, 2024 | 25.67 | 27.02 | 25.60 | 26.92 | 2,941,617 | +1.45(+5.68%) |
Feb 28, 2024 | 25.19 | 25.76 | 25.18 | 25.47 | 824,431 | +0.05(+0.20%) |
Feb 27, 2024 | 25.60 | 25.74 | 25.23 | 25.42 | 854,729 | +0.09(+0.35%) |
Feb 26, 2024 | 25.68 | 25.98 | 25.24 | 25.33 | 609,422 | -0.51(-1.96%) |
Feb 23, 2024 | 25.41 | 26.02 | 25.40 | 25.84 | 439,514 | +0.31(+1.20%) |
Feb 22, 2024 | 25.83 | 25.88 | 25.48 | 25.53 | 494,288 | -0.10(-0.39%) |
Feb 21, 2024 | 25.61 | 25.91 | 25.56 | 25.63 | 518,975 | -0.21(-0.81%) |
Feb 20, 2024 | 25.59 | 25.85 | 25.38 | 25.84 | 796,057 | +0.03(+0.12%) |
Feb 16, 2024 | 25.94 | 26.12 | 25.49 | 25.81 | 666,027 | -0.40(-1.51%) |
Feb 15, 2024 | 26.26 | 26.53 | 25.83 | 26.20 | 628,562 | -0.04(-0.15%) |
Feb 14, 2024 | 25.97 | 26.28 | 25.63 | 26.24 | 834,456 | +0.53(+2.08%) |
Feb 13, 2024 | 25.75 | 26.00 | 25.39 | 25.71 | 767,656 | -1.04(-3.89%) |
Feb 12, 2024 | 26.36 | 26.96 | 26.36 | 26.75 | 785,690 | +0.28(+1.05%) |
Feb 09, 2024 | 25.90 | 26.49 | 25.51 | 26.47 | 820,657 | +0.83(+3.25%) |
Feb 08, 2024 | 25.74 | 26.01 | 25.63 | 25.64 | 525,361 | -0.07(-0.27%) |
Feb 07, 2024 | 25.82 | 25.88 | 25.57 | 25.71 | 555,121 | +0.09(+0.35%) |
Feb 06, 2024 | 25.38 | 26.01 | 25.35 | 25.62 | 521,262 | +0.23(+0.90%) |
Feb 05, 2024 | 25.57 | 25.60 | 25.13 | 25.39 | 509,638 | -0.46(-1.76%) |
Feb 02, 2024 | 25.91 | 26.14 | 25.54 | 25.85 | 714,578 | -0.34(-1.29%) |
Feb 01, 2024 | 25.91 | 26.33 | 25.80 | 26.18 | 635,072 | +0.47(+1.81%) |
Jan 31, 2024 | 26.21 | 26.48 | 25.64 | 25.72 | 645,620 | -0.52(-2.00%) |
Jan 30, 2024 | 26.37 | 26.53 | 26.09 | 26.24 | 737,608 | -0.38(-1.41%) |
Jan 29, 2024 | 26.42 | 26.74 | 26.21 | 26.62 | 639,168 | +0.22(+0.83%) |
Jan 26, 2024 | 26.61 | 26.62 | 26.18 | 26.40 | 612,081 | +0.13(+0.49%) |
Jan 25, 2024 | 26.30 | 26.67 | 25.96 | 26.27 | 518,398 | +0.34(+1.30%) |
Jan 24, 2024 | 26.76 | 26.92 | 25.94 | 25.94 | 584,138 | -0.49(-1.84%) |
Jan 23, 2024 | 26.33 | 26.52 | 26.10 | 26.42 | 701,597 | +0.46(+1.76%) |
Jan 22, 2024 | 26.24 | 26.30 | 25.78 | 25.97 | 571,828 | +0.21(+0.81%) |
Jan 19, 2024 | 26.14 | 26.18 | 25.35 | 25.76 | 824,628 | -0.28(-1.07%) |
Jan 18, 2024 | 25.75 | 26.05 | 25.57 | 26.04 | 642,312 | +0.59(+2.34%) |
Jan 17, 2024 | 25.21 | 25.54 | 25.04 | 25.44 | 658,823 | -0.10(-0.39%) |
Jan 16, 2024 | 25.20 | 25.63 | 25.01 | 25.54 | 830,025 | +0.03(+0.12%) |
Jan 12, 2024 | 25.92 | 26.07 | 25.38 | 25.51 | 680,242 | -0.15(-0.58%) |
Jan 11, 2024 | 25.47 | 25.77 | 25.10 | 25.66 | 900,891 | +0.10(+0.39%) |
Jan 10, 2024 | 25.30 | 25.57 | 25.14 | 25.56 | 617,650 | +0.19(+0.74%) |
Jan 09, 2024 | 25.40 | 26.08 | 24.89 | 25.37 | 1,456,021 | -0.47(-1.80%) |
Jan 08, 2024 | 25.35 | 25.86 | 25.20 | 25.84 | 926,753 | +0.42(+1.64%) |
Jan 05, 2024 | 24.96 | 25.72 | 24.81 | 25.42 | 979,760 | +0.41(+1.62%) |
Jan 04, 2024 | 25.31 | 25.38 | 24.40 | 25.02 | 2,476,986 | -0.84(-3.26%) |
Jan 03, 2024 | 26.71 | 26.74 | 25.83 | 25.86 | 1,533,216 | -1.29(-4.74%) |
Jan 02, 2024 | 26.98 | 27.43 | 26.69 | 27.15 | 1,006,061 | -0.01(-0.04%) |
Dec 29, 2023 | 27.23 | 27.42 | 26.99 | 27.16 | 679,516 | -0.19(-0.69%) |
Dec 28, 2023 | 27.22 | 27.56 | 27.22 | 27.34 | 454,397 | -0.10(-0.36%) |
Dec 27, 2023 | 27.42 | 27.63 | 27.03 | 27.44 | 693,988 | +0.00(+0.00%) |
Dec 26, 2023 | 27.45 | 27.58 | 27.19 | 27.44 | 471,738 | +0.14(+0.51%) |
Dec 22, 2023 | 27.28 | 27.59 | 27.17 | 27.30 | 425,038 | +0.04(+0.15%) |
Dec 21, 2023 | 27.25 | 27.50 | 26.91 | 27.26 | 685,338 | +0.37(+1.36%) |
Dec 20, 2023 | 27.68 | 27.97 | 26.84 | 26.90 | 1,102,338 | -0.93(-3.35%) |
Dec 19, 2023 | 27.28 | 27.89 | 27.21 | 27.83 | 862,781 | +0.82(+3.04%) |
Dec 18, 2023 | 27.27 | 27.48 | 26.82 | 27.01 | 663,827 | -0.16(-0.58%) |
Dec 15, 2023 | 27.87 | 27.90 | 27.00 | 27.17 | 1,178,703 | -0.61(-2.21%) |
Dec 14, 2023 | 27.49 | 28.55 | 27.45 | 27.78 | 1,376,637 | +0.71(+2.64%) |
Dec 13, 2023 | 26.63 | 27.09 | 26.11 | 27.07 | 915,294 | +0.51(+1.90%) |
Dec 12, 2023 | 26.99 | 27.19 | 26.36 | 26.56 | 904,688 | -0.52(-1.94%) |
Dec 11, 2023 | 26.83 | 27.39 | 26.80 | 27.09 | 865,334 | +0.34(+1.26%) |
Dec 08, 2023 | 26.25 | 26.99 | 26.25 | 26.75 | 1,048,219 | +0.41(+1.54%) |
Dec 07, 2023 | 26.07 | 26.49 | 25.89 | 26.34 | 615,738 | +0.30(+1.14%) |
Dec 06, 2023 | 26.60 | 27.02 | 25.99 | 26.05 | 747,644 | -0.18(-0.68%) |
Dec 05, 2023 | 26.84 | 26.93 | 25.92 | 26.22 | 1,103,440 | -0.73(-2.72%) |
Dec 04, 2023 | 27.20 | 27.56 | 26.63 | 26.96 | 1,519,135 | -0.39(-1.41%) |