Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.26 | 24.47 | 24.26 | 24.44 | 5,298 | +0.00(+0.00%) |
May 16, 2024 | 24.79 | 24.79 | 24.34 | 24.44 | 8,643 | -0.35(-1.41%) |
May 15, 2024 | 24.45 | 24.96 | 24.45 | 24.79 | 17,746 | +0.57(+2.35%) |
May 14, 2024 | 23.98 | 24.25 | 23.83 | 24.22 | 14,691 | +0.22(+0.92%) |
May 13, 2024 | 23.83 | 24.00 | 23.71 | 24.00 | 16,447 | +0.17(+0.71%) |
May 10, 2024 | 23.65 | 23.93 | 23.43 | 23.83 | 19,405 | +0.08(+0.34%) |
May 09, 2024 | 23.43 | 23.75 | 23.31 | 23.75 | 17,934 | +0.81(+3.53%) |
May 08, 2024 | 22.84 | 23.02 | 22.84 | 22.94 | 5,340 | +0.14(+0.61%) |
May 07, 2024 | 22.71 | 22.90 | 22.71 | 22.80 | 11,399 | +0.30(+1.33%) |
May 06, 2024 | 22.21 | 22.60 | 22.21 | 22.50 | 25,884 | -0.76(-3.27%) |
May 03, 2024 | 22.65 | 23.26 | 22.65 | 23.26 | 22,865 | +0.47(+2.06%) |
May 02, 2024 | 23.00 | 23.29 | 22.42 | 22.79 | 20,953 | +0.37(+1.65%) |
May 01, 2024 | 22.82 | 22.89 | 22.17 | 22.42 | 26,933 | +0.02(+0.09%) |
Apr 30, 2024 | 22.35 | 22.59 | 22.35 | 22.40 | 4,312 | +0.05(+0.22%) |
Apr 29, 2024 | 22.49 | 22.65 | 22.20 | 22.35 | 8,628 | +0.10(+0.45%) |
Apr 26, 2024 | 21.75 | 22.26 | 21.71 | 22.25 | 16,747 | +0.57(+2.63%) |
Apr 25, 2024 | 21.72 | 21.77 | 21.46 | 21.68 | 5,860 | +0.11(+0.51%) |
Apr 24, 2024 | 21.80 | 21.84 | 21.45 | 21.57 | 6,023 | -0.11(-0.51%) |
Apr 23, 2024 | 21.55 | 21.74 | 21.28 | 21.68 | 12,948 | +0.23(+1.07%) |
Apr 22, 2024 | 21.17 | 21.53 | 21.17 | 21.45 | 14,670 | +0.33(+1.56%) |
Apr 19, 2024 | 20.90 | 21.16 | 20.79 | 21.12 | 17,387 | +0.23(+1.10%) |
Apr 18, 2024 | 21.16 | 21.16 | 20.72 | 20.89 | 8,262 | +0.10(+0.48%) |
Apr 17, 2024 | 21.21 | 21.41 | 20.75 | 20.79 | 14,736 | -0.56(-2.62%) |
Apr 16, 2024 | 20.53 | 21.53 | 20.53 | 21.35 | 67,106 | +1.69(+8.60%) |
Apr 15, 2024 | 20.56 | 20.56 | 19.63 | 19.66 | 28,161 | -0.11(-0.56%) |
Apr 12, 2024 | 19.70 | 20.10 | 19.70 | 19.77 | 15,676 | -0.26(-1.30%) |
Apr 11, 2024 | 20.41 | 20.41 | 19.69 | 20.03 | 22,231 | -0.01(-0.05%) |
Apr 10, 2024 | 20.30 | 20.48 | 19.82 | 20.04 | 31,612 | -0.70(-3.38%) |
Apr 09, 2024 | 21.50 | 21.50 | 20.39 | 20.74 | 118,648 | -1.13(-5.17%) |
Apr 08, 2024 | 22.09 | 22.15 | 21.55 | 21.87 | 53,007 | -0.92(-4.04%) |
Apr 05, 2024 | 23.12 | 23.77 | 22.75 | 22.79 | 124,986 | -0.54(-2.31%) |
Apr 04, 2024 | 23.08 | 23.64 | 22.84 | 23.33 | 313,028 | -0.02(-0.07%) |
Apr 03, 2024 | 23.08 | 23.65 | 22.69 | 23.35 | 212,428 | +0.27(+1.16%) |
Apr 02, 2024 | 23.03 | 23.56 | 22.65 | 23.08 | 162,046 | -0.57(-2.40%) |
Apr 01, 2024 | 23.19 | 24.93 | 22.83 | 23.65 | 246,342 | +0.72(+3.15%) |
Mar 28, 2024 | 22.87 | 23.11 | 22.32 | 22.93 | 56,939 | +0.22(+0.98%) |
Mar 27, 2024 | 22.33 | 22.90 | 22.18 | 22.70 | 29,163 | +0.52(+2.36%) |
Mar 26, 2024 | 21.95 | 22.27 | 21.91 | 22.18 | 20,414 | +0.40(+1.82%) |
Mar 25, 2024 | 21.80 | 21.95 | 21.61 | 21.78 | 3,656 | +0.08(+0.36%) |
Mar 22, 2024 | 22.12 | 22.12 | 21.51 | 21.70 | 5,103 | -0.24(-1.10%) |
Mar 21, 2024 | 22.08 | 22.09 | 21.69 | 21.95 | 2,255 | +0.66(+3.11%) |
Mar 20, 2024 | 21.67 | 21.67 | 21.28 | 21.28 | 5,349 | -0.09(-0.41%) |
Mar 19, 2024 | 20.86 | 21.49 | 20.86 | 21.37 | 3,846 | +0.27(+1.27%) |
Mar 18, 2024 | 21.27 | 21.50 | 21.03 | 21.10 | 11,370 | +0.98(+4.87%) |
Mar 15, 2024 | 19.81 | 20.68 | 19.81 | 20.12 | 16,487 | -0.71(-3.39%) |
Mar 14, 2024 | 21.07 | 21.07 | 20.74 | 20.83 | 3,965 | -0.56(-2.61%) |
Mar 13, 2024 | 21.01 | 21.39 | 20.90 | 21.39 | 4,927 | +0.03(+0.14%) |
Mar 12, 2024 | 21.40 | 21.50 | 21.07 | 21.36 | 5,565 | -0.32(-1.49%) |
Mar 11, 2024 | 21.51 | 21.70 | 21.33 | 21.68 | 5,057 | -0.59(-2.66%) |
Mar 08, 2024 | 22.05 | 22.28 | 22.01 | 22.27 | 3,363 | +0.16(+0.74%) |
Mar 07, 2024 | 22.29 | 22.29 | 21.96 | 22.11 | 2,104 | -0.46(-2.02%) |
Mar 06, 2024 | 22.41 | 22.70 | 22.41 | 22.56 | 3,481 | +0.14(+0.61%) |
Mar 05, 2024 | 21.83 | 22.50 | 21.83 | 22.43 | 5,814 | +0.03(+0.15%) |
Mar 04, 2024 | 22.02 | 22.39 | 21.93 | 22.39 | 8,276 | +0.52(+2.36%) |
Mar 01, 2024 | 21.66 | 21.97 | 21.53 | 21.88 | 4,316 | +0.15(+0.71%) |
Feb 29, 2024 | 21.65 | 22.05 | 21.62 | 21.72 | 4,011 | +0.13(+0.60%) |
Feb 28, 2024 | 21.71 | 21.80 | 21.59 | 21.59 | 5,156 | -0.08(-0.36%) |
Feb 27, 2024 | 21.58 | 21.67 | 21.50 | 21.67 | 6,043 | +0.13(+0.60%) |
Feb 26, 2024 | 21.70 | 21.70 | 21.42 | 21.54 | 4,323 | -0.21(-0.99%) |
Feb 23, 2024 | 21.15 | 22.03 | 21.15 | 21.76 | 5,487 | +0.19(+0.88%) |
Feb 22, 2024 | 21.75 | 21.85 | 21.17 | 21.57 | 4,699 | -0.08(-0.38%) |
Feb 21, 2024 | 21.56 | 21.74 | 21.56 | 21.65 | 2,180 | -0.36(-1.62%) |
Feb 20, 2024 | 21.81 | 21.81 | 21.60 | 22.01 | 5,015 | +0.13(+0.59%) |
Feb 16, 2024 | 21.68 | 21.88 | 21.34 | 21.88 | 3,495 | +0.60(+2.83%) |
Feb 15, 2024 | 21.39 | 21.39 | 21.07 | 21.27 | 5,624 | +0.14(+0.65%) |
Feb 14, 2024 | 21.01 | 21.14 | 20.68 | 21.14 | 2,592 | -0.10(-0.48%) |
Feb 13, 2024 | 21.11 | 21.48 | 21.11 | 21.24 | 10,462 | +1.15(+5.74%) |
Feb 12, 2024 | 20.35 | 20.41 | 20.09 | 20.09 | 5,923 | -0.28(-1.37%) |
Feb 09, 2024 | 20.24 | 20.37 | 20.05 | 20.37 | 5,759 | +0.00(+0.02%) |
Feb 08, 2024 | 20.78 | 20.78 | 20.28 | 20.36 | 5,319 | -0.71(-3.39%) |
Feb 07, 2024 | 21.09 | 21.22 | 21.07 | 21.08 | 2,486 | -0.10(-0.49%) |
Feb 06, 2024 | 21.21 | 21.21 | 21.09 | 21.18 | 3,637 | +0.22(+1.07%) |
Feb 05, 2024 | 20.74 | 20.96 | 20.60 | 20.96 | 2,824 | +0.06(+0.29%) |
Feb 02, 2024 | 21.34 | 21.34 | 20.90 | 20.90 | 3,144 | +0.17(+0.83%) |
Feb 01, 2024 | 20.89 | 20.94 | 20.41 | 20.72 | 20,744 | -0.21(-1.03%) |
Jan 31, 2024 | 21.39 | 21.65 | 20.91 | 20.94 | 6,223 | -0.31(-1.46%) |
Jan 30, 2024 | 21.55 | 21.55 | 21.10 | 21.25 | 4,263 | -0.63(-2.87%) |
Jan 29, 2024 | 21.37 | 21.88 | 21.37 | 21.88 | 3,251 | +0.51(+2.37%) |
Jan 26, 2024 | 21.66 | 21.66 | 21.37 | 21.37 | 1,836 | +0.20(+0.93%) |
Jan 25, 2024 | 21.50 | 21.69 | 21.17 | 21.17 | 9,085 | +0.07(+0.33%) |
Jan 24, 2024 | 21.21 | 21.21 | 20.88 | 21.10 | 4,829 | +0.85(+4.20%) |
Jan 23, 2024 | 20.28 | 20.30 | 20.25 | 20.25 | 2,068 | +0.09(+0.43%) |
Jan 22, 2024 | 20.12 | 20.17 | 20.04 | 20.17 | 6,847 | -0.83(-3.97%) |
Jan 19, 2024 | 21.12 | 21.36 | 21.00 | 21.00 | 2,943 | +0.30(+1.45%) |
Jan 18, 2024 | 20.91 | 21.28 | 20.64 | 20.70 | 5,436 | +0.43(+2.12%) |
Jan 17, 2024 | 20.27 | 20.80 | 20.14 | 20.27 | 5,192 | -0.37(-1.79%) |
Jan 16, 2024 | 21.34 | 20.90 | 20.60 | 20.64 | 4,001 | -0.67(-3.15%) |
Jan 12, 2024 | 21.27 | 21.31 | 21.04 | 21.31 | 3,403 | -0.11(-0.52%) |
Jan 11, 2024 | 21.27 | 21.56 | 21.27 | 21.42 | 4,146 | +0.18(+0.85%) |
Jan 10, 2024 | 21.21 | 21.45 | 20.82 | 21.24 | 9,812 | +0.03(+0.16%) |
Jan 09, 2024 | 21.06 | 21.37 | 21.00 | 21.21 | 9,517 | -0.40(-1.87%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.48 | 21.61 | 17,759 | -0.86(-3.83%) |
Jan 05, 2024 | 22.44 | 22.62 | 21.95 | 22.47 | 22,254 | +0.03(+0.15%) |
Jan 04, 2024 | 22.09 | 22.75 | 22.09 | 22.44 | 23,376 | +0.77(+3.57%) |
Jan 03, 2024 | 21.79 | 22.06 | 21.28 | 21.66 | 15,158 | -0.15(-0.67%) |
Jan 02, 2024 | 21.78 | 22.19 | 21.64 | 21.81 | 16,340 | +0.88(+4.19%) |
Dec 29, 2023 | 20.89 | 21.08 | 20.38 | 20.93 | 16,303 | +0.08(+0.37%) |
Dec 28, 2023 | 20.86 | 21.20 | 20.56 | 20.85 | 18,511 | -0.20(-0.94%) |
Dec 27, 2023 | 20.84 | 21.24 | 20.84 | 21.05 | 15,902 | -0.03(-0.12%) |
Dec 26, 2023 | 21.27 | 21.29 | 20.97 | 21.08 | 13,417 | -0.73(-3.35%) |
Dec 22, 2023 | 21.64 | 21.93 | 21.20 | 21.81 | 7,807 | +0.40(+1.89%) |
Dec 21, 2023 | 21.03 | 21.54 | 21.03 | 21.40 | 8,820 | +0.12(+0.57%) |
Dec 20, 2023 | 21.07 | 21.34 | 20.93 | 21.28 | 7,013 | +0.21(+1.02%) |
Dec 19, 2023 | 21.04 | 21.29 | 20.86 | 21.07 | 12,445 | +0.29(+1.41%) |
Dec 18, 2023 | 20.59 | 21.05 | 20.59 | 20.78 | 18,834 | +1.33(+6.86%) |
Dec 15, 2023 | 19.43 | 20.20 | 19.43 | 19.44 | 19,074 | -0.31(-1.57%) |
Dec 14, 2023 | 19.73 | 19.94 | 19.63 | 19.75 | 7,045 | +0.51(+2.67%) |
Dec 13, 2023 | 19.14 | 19.64 | 19.14 | 19.24 | 3,432 | -0.19(-1.00%) |
Dec 12, 2023 | 19.48 | 19.78 | 19.12 | 19.43 | 3,630 | -0.34(-1.74%) |
Dec 11, 2023 | 19.84 | 20.13 | 19.62 | 19.78 | 6,287 | -0.59(-2.91%) |
Dec 08, 2023 | 20.18 | 20.41 | 20.00 | 20.37 | 9,203 | +0.39(+1.94%) |
Dec 07, 2023 | 19.70 | 20.39 | 19.70 | 19.98 | 4,901 | +0.13(+0.65%) |
Dec 06, 2023 | 19.62 | 19.98 | 19.62 | 19.86 | 15,637 | +0.40(+2.06%) |
Dec 05, 2023 | 19.10 | 19.60 | 19.06 | 19.46 | 16,545 | +0.33(+1.73%) |
Dec 04, 2023 | 19.09 | 19.64 | 19.09 | 19.12 | 10,056 | +0.03(+0.18%) |