Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.30 | 23.31 | 22.97 | 23.04 | 1,801,789 | -0.13(-0.56%) |
May 30, 2024 | 23.16 | 23.26 | 23.15 | 23.16 | 1,651,243 | +0.04(+0.19%) |
May 29, 2024 | 23.20 | 23.22 | 23.11 | 23.12 | 2,040,050 | -0.21(-0.92%) |
May 28, 2024 | 23.36 | 23.38 | 23.24 | 23.34 | 2,469,561 | +0.23(+1.00%) |
May 24, 2024 | 23.22 | 23.24 | 23.08 | 23.11 | 1,772,955 | +0.03(+0.13%) |
May 23, 2024 | 23.40 | 23.45 | 23.07 | 23.07 | 3,770,284 | -0.48(-2.06%) |
May 22, 2024 | 23.87 | 23.88 | 23.51 | 23.56 | 3,958,048 | -0.43(-1.77%) |
May 21, 2024 | 24.05 | 24.09 | 23.93 | 23.98 | 2,993,260 | -0.03(-0.12%) |
May 20, 2024 | 23.95 | 24.12 | 23.86 | 24.02 | 2,784,762 | +0.09(+0.40%) |
May 17, 2024 | 23.77 | 23.94 | 23.72 | 23.92 | 2,843,256 | +0.38(+1.61%) |
May 16, 2024 | 23.56 | 23.59 | 23.47 | 23.54 | 1,744,142 | -0.09(-0.36%) |
May 15, 2024 | 23.43 | 23.66 | 23.28 | 23.62 | 3,974,091 | +0.30(+1.26%) |
May 14, 2024 | 23.25 | 23.36 | 23.21 | 23.33 | 2,173,653 | +0.19(+0.84%) |
May 13, 2024 | 23.23 | 23.24 | 23.09 | 23.14 | 2,003,058 | -0.25(-1.09%) |
May 10, 2024 | 23.45 | 23.48 | 23.32 | 23.39 | 2,284,827 | +0.19(+0.82%) |
May 09, 2024 | 22.94 | 23.21 | 22.94 | 23.20 | 3,080,375 | +0.36(+1.55%) |
May 08, 2024 | 22.85 | 22.98 | 22.84 | 22.84 | 1,802,919 | -0.07(-0.28%) |
May 07, 2024 | 22.95 | 22.98 | 22.87 | 22.91 | 2,093,160 | -0.11(-0.46%) |
May 06, 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 2,855,792 | +0.23(+1.03%) |
May 03, 2024 | 22.77 | 22.80 | 22.55 | 22.78 | 3,442,623 | -0.02(-0.07%) |
May 02, 2024 | 22.67 | 22.86 | 22.61 | 22.80 | 2,627,553 | -0.06(-0.28%) |
May 01, 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 3,694,264 | +0.18(+0.82%) |
Apr 30, 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 3,750,718 | -0.44(-1.90%) |
Apr 29, 2024 | 23.11 | 23.23 | 23.02 | 23.11 | 3,341,651 | -0.05(-0.22%) |
Apr 26, 2024 | 23.18 | 23.21 | 23.05 | 23.16 | 2,898,980 | +0.06(+0.28%) |
Apr 25, 2024 | 22.93 | 23.21 | 22.93 | 23.10 | 3,116,499 | +0.14(+0.61%) |
Apr 24, 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 3,350,165 | -0.04(-0.15%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 3,427,808 | -0.06(-0.28%) |
Apr 22, 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 3,709,613 | -0.58(-2.43%) |
Apr 19, 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 3,777,696 | +0.07(+0.30%) |
Apr 18, 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 3,881,337 | +0.08(+0.34%) |
Apr 17, 2024 | 23.65 | 23.72 | 23.37 | 23.48 | 5,193,092 | -0.18(-0.74%) |
Apr 16, 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 4,066,293 | +0.03(+0.13%) |
Apr 15, 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 5,667,036 | +0.44(+1.90%) |
Apr 12, 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 5,015,917 | -0.30(-1.28%) |
Apr 11, 2024 | 23.19 | 23.50 | 23.09 | 23.49 | 3,035,852 | +0.43(+1.89%) |
Apr 10, 2024 | 23.03 | 23.29 | 22.96 | 23.05 | 5,683,816 | -0.22(-0.95%) |
Apr 09, 2024 | 23.30 | 23.40 | 23.15 | 23.27 | 4,797,632 | +0.12(+0.54%) |
Apr 08, 2024 | 23.09 | 23.18 | 22.95 | 23.15 | 3,099,473 | +0.15(+0.65%) |
Apr 05, 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 3,101,742 | +0.38(+1.66%) |
Apr 04, 2024 | 22.68 | 22.82 | 22.57 | 22.62 | 4,225,684 | -0.12(-0.55%) |
Apr 03, 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 3,687,690 | +0.20(+0.89%) |
Apr 02, 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 5,542,599 | +0.33(+1.49%) |
Apr 01, 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 2,791,533 | +0.23(+1.05%) |
Mar 28, 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 2,897,408 | +0.28(+1.29%) |
Mar 27, 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 2,403,644 | +0.15(+0.70%) |
Mar 26, 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 2,615,519 | +0.06(+0.30%) |
Mar 25, 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 2,324,530 | +0.07(+0.33%) |
Mar 22, 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 2,505,234 | -0.18(-0.81%) |
Mar 21, 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 3,734,312 | -0.01(-0.05%) |
Mar 20, 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 3,271,877 | +0.25(+1.17%) |
Mar 19, 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 2,176,385 | -0.03(-0.12%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 1,540,563 | +0.04(+0.16%) |
Mar 15, 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 1,854,403 | -0.07(-0.33%) |
Mar 14, 2024 | 21.42 | 21.43 | 21.31 | 21.42 | 2,853,011 | -0.07(-0.33%) |
Mar 13, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 3,057,820 | +0.13(+0.63%) |
Mar 12, 2024 | 21.43 | 21.45 | 21.29 | 21.36 | 2,245,730 | -0.25(-1.13%) |
Mar 11, 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 2,444,656 | +0.04(+0.19%) |
Mar 08, 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 2,632,971 | +0.19(+0.89%) |
Mar 07, 2024 | 21.33 | 21.40 | 21.27 | 21.37 | 2,752,286 | +0.12(+0.54%) |
Mar 06, 2024 | 21.17 | 21.30 | 21.11 | 21.25 | 2,182,741 | +0.18(+0.83%) |
Mar 05, 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 2,796,676 | +0.12(+0.60%) |
Mar 04, 2024 | 20.77 | 20.98 | 20.73 | 20.95 | 2,421,678 | +0.32(+1.58%) |
Mar 01, 2024 | 20.34 | 20.68 | 20.23 | 20.63 | 1,672,552 | +0.39(+1.95%) |
Feb 29, 2024 | 20.27 | 20.30 | 20.23 | 20.23 | 1,577,264 | +0.10(+0.50%) |
Feb 28, 2024 | 20.14 | 20.15 | 20.10 | 20.14 | 1,003,916 | +0.04(+0.17%) |
Feb 27, 2024 | 20.16 | 20.17 | 20.08 | 20.10 | 940,712 | -0.02(-0.10%) |
Feb 26, 2024 | 20.07 | 20.14 | 20.05 | 20.12 | 1,732,819 | -0.04(-0.20%) |
Feb 23, 2024 | 20.05 | 20.22 | 20.04 | 20.16 | 1,620,910 | +0.11(+0.57%) |
Feb 22, 2024 | 20.06 | 20.06 | 20.00 | 20.05 | 2,060,341 | +0.00(+0.00%) |
Feb 21, 2024 | 20.09 | 20.10 | 20.00 | 20.05 | 1,682,956 | +0.00(+0.00%) |
Feb 20, 2024 | 20.09 | 20.10 | 20.03 | 20.05 | 1,716,225 | +0.13(+0.65%) |
Feb 16, 2024 | 19.78 | 19.96 | 19.76 | 19.91 | 3,564,401 | +0.07(+0.35%) |
Feb 15, 2024 | 19.84 | 19.89 | 19.78 | 19.84 | 1,744,869 | +0.14(+0.74%) |
Feb 14, 2024 | 19.70 | 19.76 | 19.64 | 19.70 | 3,663,963 | -0.03(-0.15%) |
Feb 13, 2024 | 19.82 | 19.82 | 19.70 | 19.73 | 2,403,227 | -0.27(-1.35%) |
Feb 12, 2024 | 19.96 | 20.02 | 19.92 | 20.00 | 1,417,283 | -0.05(-0.25%) |
Feb 09, 2024 | 20.06 | 20.08 | 20.00 | 20.05 | 1,122,812 | -0.08(-0.40%) |
Feb 08, 2024 | 20.09 | 20.16 | 20.08 | 20.13 | 1,445,875 | -0.02(-0.07%) |
Feb 07, 2024 | 20.15 | 20.24 | 20.13 | 20.14 | 1,442,819 | -0.01(-0.05%) |
Feb 06, 2024 | 20.09 | 20.19 | 20.07 | 20.16 | 1,937,309 | +0.11(+0.52%) |
Feb 05, 2024 | 19.98 | 20.08 | 19.95 | 20.05 | 2,746,611 | -0.11(-0.52%) |
Feb 02, 2024 | 20.11 | 20.19 | 20.08 | 20.16 | 2,897,038 | -0.20(-0.96%) |
Feb 01, 2024 | 20.28 | 20.46 | 20.21 | 20.35 | 3,558,685 | +0.21(+1.02%) |
Jan 31, 2024 | 20.24 | 20.36 | 20.11 | 20.14 | 2,043,551 | -0.03(-0.12%) |
Jan 30, 2024 | 20.27 | 20.29 | 20.09 | 20.17 | 1,624,875 | +0.04(+0.20%) |
Jan 29, 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 1,533,687 | +0.14(+0.70%) |
Jan 26, 2024 | 20.01 | 20.02 | 19.96 | 19.99 | 1,407,613 | -0.02(-0.07%) |
Jan 25, 2024 | 20.02 | 20.05 | 19.93 | 20.00 | 1,990,700 | +0.08(+0.40%) |
Jan 24, 2024 | 20.13 | 20.13 | 19.91 | 19.93 | 2,987,562 | -0.15(-0.77%) |
Jan 23, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 2,141,703 | +0.07(+0.35%) |
Jan 22, 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 3,069,421 | -0.07(-0.37%) |
Jan 19, 2024 | 20.12 | 20.12 | 20.04 | 20.09 | 2,129,483 | +0.05(+0.27%) |
Jan 18, 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 1,630,816 | +0.16(+0.81%) |
Jan 17, 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 3,328,608 | -0.21(-1.07%) |
Jan 16, 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 2,549,262 | -0.20(-0.96%) |
Jan 12, 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 2,559,515 | +0.21(+1.02%) |
Jan 11, 2024 | 20.09 | 20.15 | 19.94 | 20.07 | 3,556,077 | +0.04(+0.17%) |
Jan 10, 2024 | 20.10 | 20.14 | 20.01 | 20.04 | 2,325,234 | -0.04(-0.20%) |
Jan 09, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 2,333,775 | +0.00(+0.00%) |
Jan 08, 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 1,854,602 | -0.16(-0.79%) |
Jan 05, 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 3,090,688 | +0.00(+0.02%) |
Jan 04, 2024 | 20.21 | 20.28 | 20.17 | 20.23 | 1,076,668 | +0.02(+0.10%) |
Jan 03, 2024 | 20.18 | 20.29 | 20.11 | 20.21 | 2,110,056 | -0.17(-0.83%) |