Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 22.71 | 23.24 | 22.63 | 23.05 | 1,655,076 | +0.32(+1.41%) |
Jun 07, 2024 | 22.71 | 23.00 | 22.53 | 22.73 | 1,347,926 | +0.00(+0.00%) |
Jun 06, 2024 | 22.77 | 22.96 | 22.54 | 22.73 | 1,892,456 | -0.05(-0.22%) |
Jun 05, 2024 | 22.78 | 22.95 | 22.55 | 22.78 | 1,520,966 | +0.10(+0.44%) |
Jun 04, 2024 | 23.00 | 23.08 | 22.44 | 22.68 | 2,614,324 | -0.75(-3.19%) |
Jun 03, 2024 | 24.61 | 24.67 | 23.11 | 23.43 | 2,441,774 | -1.19(-4.82%) |
May 31, 2024 | 23.85 | 24.67 | 23.85 | 24.61 | 2,113,670 | +0.77(+3.22%) |
May 30, 2024 | 23.40 | 24.16 | 23.40 | 23.85 | 2,068,590 | +0.42(+1.79%) |
May 29, 2024 | 24.17 | 24.36 | 23.39 | 23.43 | 3,113,815 | -0.40(-1.67%) |
May 28, 2024 | 23.78 | 24.09 | 23.65 | 23.83 | 1,977,467 | +0.31(+1.31%) |
May 24, 2024 | 23.24 | 23.53 | 23.01 | 23.52 | 1,877,633 | +0.48(+2.08%) |
May 23, 2024 | 23.29 | 23.53 | 22.87 | 23.04 | 2,002,338 | -0.14(-0.60%) |
May 22, 2024 | 23.82 | 23.82 | 23.09 | 23.18 | 2,161,953 | -0.81(-3.37%) |
May 21, 2024 | 23.81 | 24.20 | 23.72 | 23.99 | 2,176,241 | +0.10(+0.42%) |
May 20, 2024 | 23.68 | 24.29 | 23.68 | 23.89 | 2,942,031 | +0.28(+1.18%) |
May 17, 2024 | 23.06 | 23.64 | 22.87 | 23.61 | 1,452,334 | +0.68(+2.96%) |
May 16, 2024 | 22.94 | 23.18 | 22.79 | 22.93 | 1,168,119 | -0.09(-0.39%) |
May 15, 2024 | 23.39 | 23.39 | 22.53 | 23.02 | 2,065,001 | -0.31(-1.32%) |
May 14, 2024 | 22.61 | 23.37 | 22.55 | 23.33 | 2,501,185 | +0.86(+3.82%) |
May 13, 2024 | 22.50 | 22.79 | 22.23 | 22.47 | 1,789,481 | +0.09(+0.40%) |
May 10, 2024 | 22.53 | 22.67 | 21.95 | 22.38 | 2,019,889 | -0.07(-0.31%) |
May 09, 2024 | 21.88 | 22.50 | 21.88 | 22.45 | 1,635,464 | +0.72(+3.30%) |
May 08, 2024 | 21.91 | 22.16 | 21.60 | 21.73 | 1,694,098 | -0.27(-1.22%) |
May 07, 2024 | 22.06 | 22.50 | 21.99 | 22.00 | 1,651,681 | -0.09(-0.41%) |
May 06, 2024 | 21.84 | 22.49 | 21.84 | 22.09 | 1,849,447 | +0.52(+2.40%) |
May 03, 2024 | 21.43 | 21.78 | 21.20 | 21.57 | 2,741,632 | +0.31(+1.45%) |
May 02, 2024 | 21.20 | 21.52 | 21.12 | 21.26 | 2,780,615 | +0.30(+1.43%) |
May 01, 2024 | 21.87 | 22.02 | 20.85 | 20.97 | 2,682,780 | -0.97(-4.41%) |
Apr 30, 2024 | 22.86 | 22.93 | 21.90 | 21.93 | 2,814,456 | -1.09(-4.72%) |
Apr 29, 2024 | 22.95 | 23.15 | 22.67 | 23.02 | 1,992,849 | +0.08(+0.35%) |
Apr 26, 2024 | 22.89 | 23.07 | 22.62 | 22.94 | 1,966,497 | +0.00(+0.00%) |
Apr 25, 2024 | 22.72 | 23.07 | 22.52 | 22.94 | 3,459,169 | +0.25(+1.10%) |
Apr 24, 2024 | 22.63 | 22.82 | 22.32 | 22.69 | 2,774,661 | -0.05(-0.22%) |
Apr 23, 2024 | 22.02 | 22.81 | 21.83 | 22.74 | 2,095,668 | +0.69(+3.12%) |
Apr 22, 2024 | 22.04 | 22.40 | 21.64 | 22.05 | 2,915,659 | -0.26(-1.16%) |
Apr 19, 2024 | 21.82 | 22.47 | 21.45 | 22.31 | 3,784,413 | +0.28(+1.27%) |
Apr 18, 2024 | 22.43 | 23.24 | 21.80 | 22.03 | 4,571,588 | +0.58(+2.70%) |
Apr 17, 2024 | 21.60 | 21.98 | 21.31 | 21.45 | 2,667,177 | -0.06(-0.28%) |
Apr 16, 2024 | 21.85 | 21.86 | 21.16 | 21.51 | 2,473,303 | -0.52(-2.35%) |
Apr 15, 2024 | 22.52 | 22.75 | 22.01 | 22.03 | 2,104,336 | -0.36(-1.60%) |
Apr 12, 2024 | 22.69 | 23.02 | 22.22 | 22.39 | 2,180,229 | -0.10(-0.44%) |
Apr 11, 2024 | 22.63 | 22.76 | 22.17 | 22.49 | 1,621,127 | -0.03(-0.13%) |
Apr 10, 2024 | 21.99 | 22.73 | 21.95 | 22.52 | 2,106,939 | +0.29(+1.30%) |
Apr 09, 2024 | 22.19 | 22.34 | 21.97 | 22.23 | 2,109,635 | +0.13(+0.59%) |
Apr 08, 2024 | 22.72 | 22.90 | 22.06 | 22.10 | 2,386,639 | -0.53(-2.33%) |
Apr 05, 2024 | 22.58 | 23.16 | 22.47 | 22.63 | 3,052,771 | +0.08(+0.35%) |
Apr 04, 2024 | 22.78 | 23.02 | 22.33 | 22.55 | 3,145,439 | -0.04(-0.18%) |
Apr 03, 2024 | 21.73 | 22.67 | 21.73 | 22.59 | 3,268,351 | +0.99(+4.57%) |
Apr 02, 2024 | 21.18 | 21.61 | 20.82 | 21.60 | 3,608,107 | +0.70(+3.34%) |
Apr 01, 2024 | 20.72 | 21.14 | 20.54 | 20.91 | 2,756,191 | +0.25(+1.21%) |
Mar 28, 2024 | 20.34 | 20.62 | 20.62 | 20.66 | 3,241,083 | +0.38(+1.87%) |
Mar 27, 2024 | 20.04 | 20.28 | 20.03 | 20.28 | 2,122,361 | +0.32(+1.60%) |
Mar 26, 2024 | 20.46 | 20.52 | 19.95 | 19.96 | 2,441,679 | -0.48(-2.34%) |
Mar 25, 2024 | 20.57 | 20.78 | 20.36 | 20.44 | 3,297,605 | +0.00(+0.00%) |
Mar 22, 2024 | 20.94 | 21.13 | 20.40 | 20.44 | 1,670,106 | -0.36(-1.73%) |
Mar 21, 2024 | 20.61 | 20.95 | 20.44 | 20.80 | 2,166,043 | +0.29(+1.41%) |
Mar 20, 2024 | 20.57 | 20.82 | 20.12 | 20.51 | 3,316,523 | -0.30(-1.44%) |
Mar 19, 2024 | 20.30 | 20.83 | 20.29 | 20.81 | 2,025,719 | +0.53(+2.61%) |
Mar 18, 2024 | 20.33 | 20.44 | 20.00 | 20.28 | 2,885,017 | -0.09(-0.44%) |
Mar 15, 2024 | 20.07 | 20.60 | 20.07 | 20.37 | 6,094,607 | +0.27(+1.34%) |
Mar 14, 2024 | 20.20 | 20.52 | 19.92 | 20.10 | 4,087,836 | -0.04(-0.20%) |
Mar 13, 2024 | 21.50 | 21.82 | 19.49 | 20.14 | 8,050,122 | -1.20(-5.61%) |
Mar 12, 2024 | 21.36 | 21.56 | 21.10 | 21.33 | 2,652,355 | +0.04(+0.19%) |
Mar 11, 2024 | 21.29 | 21.51 | 20.72 | 21.29 | 2,098,319 | -0.17(-0.79%) |
Mar 08, 2024 | 21.68 | 21.84 | 21.10 | 21.46 | 1,733,886 | -0.15(-0.69%) |
Mar 07, 2024 | 21.25 | 22.09 | 21.17 | 21.61 | 2,487,308 | +0.40(+1.88%) |
Mar 06, 2024 | 21.31 | 21.77 | 21.03 | 21.21 | 2,090,777 | +0.03(+0.14%) |
Mar 05, 2024 | 21.14 | 21.57 | 21.07 | 21.18 | 1,778,187 | +0.01(+0.05%) |
Mar 04, 2024 | 21.70 | 21.85 | 21.12 | 21.17 | 2,228,788 | -0.53(-2.43%) |
Mar 01, 2024 | 21.52 | 21.91 | 21.36 | 21.70 | 1,912,964 | +0.46(+2.15%) |
Feb 29, 2024 | 21.26 | 21.57 | 20.98 | 21.24 | 2,473,239 | +0.25(+1.18%) |
Feb 28, 2024 | 20.99 | 21.34 | 20.80 | 21.00 | 2,183,917 | -0.05(-0.24%) |
Feb 27, 2024 | 20.66 | 21.34 | 20.65 | 21.05 | 2,129,024 | +0.52(+2.52%) |
Feb 26, 2024 | 20.57 | 21.01 | 20.38 | 20.53 | 2,185,222 | -0.22(-1.05%) |
Feb 23, 2024 | 20.75 | 20.96 | 20.52 | 20.75 | 1,768,958 | -0.25(-1.18%) |
Feb 22, 2024 | 20.52 | 21.16 | 20.36 | 21.00 | 3,387,459 | +0.38(+1.83%) |
Feb 21, 2024 | 20.86 | 21.20 | 20.50 | 20.62 | 2,740,470 | -0.22(-1.05%) |
Feb 20, 2024 | 20.85 | 21.03 | 20.57 | 20.84 | 2,395,395 | -0.13(-0.62%) |
Feb 16, 2024 | 20.72 | 21.45 | 20.51 | 20.97 | 3,172,401 | +0.36(+1.74%) |
Feb 15, 2024 | 19.47 | 20.74 | 19.47 | 20.61 | 3,219,153 | +1.12(+5.76%) |
Feb 14, 2024 | 19.59 | 19.80 | 19.27 | 19.49 | 2,352,564 | +0.05(+0.26%) |
Feb 13, 2024 | 19.44 | 19.65 | 18.99 | 19.44 | 2,534,327 | -0.11(-0.56%) |
Feb 12, 2024 | 19.42 | 19.73 | 19.33 | 19.55 | 2,160,289 | +0.13(+0.66%) |
Feb 09, 2024 | 19.20 | 19.56 | 19.18 | 19.42 | 2,860,744 | +0.23(+1.19%) |
Feb 08, 2024 | 19.11 | 19.52 | 18.98 | 19.19 | 2,140,226 | +0.08(+0.42%) |
Feb 07, 2024 | 19.22 | 19.38 | 18.95 | 19.11 | 1,669,421 | -0.08(-0.41%) |
Feb 06, 2024 | 19.12 | 19.56 | 19.04 | 19.19 | 2,491,967 | +0.20(+1.05%) |
Feb 05, 2024 | 19.55 | 19.57 | 18.97 | 18.99 | 3,460,381 | -0.72(-3.63%) |
Feb 02, 2024 | 20.17 | 20.22 | 19.62 | 19.70 | 3,326,830 | -0.59(-2.89%) |
Feb 01, 2024 | 20.79 | 20.95 | 19.97 | 20.29 | 3,685,536 | -0.37(-1.78%) |
Jan 31, 2024 | 21.36 | 21.50 | 20.63 | 20.66 | 3,796,421 | -0.76(-3.53%) |
Jan 30, 2024 | 19.39 | 21.58 | 19.30 | 21.41 | 6,027,134 | +1.65(+8.35%) |
Jan 29, 2024 | 19.52 | 19.77 | 19.14 | 19.76 | 2,915,759 | +0.19(+0.96%) |
Jan 26, 2024 | 19.47 | 20.13 | 19.25 | 19.58 | 5,139,224 | +0.13(+0.66%) |
Jan 25, 2024 | 18.00 | 19.56 | 18.00 | 19.45 | 7,510,598 | +1.17(+6.42%) |
Jan 24, 2024 | 18.02 | 18.35 | 17.75 | 18.27 | 5,779,624 | +0.77(+4.43%) |
Jan 23, 2024 | 17.27 | 17.58 | 17.13 | 17.50 | 4,975,740 | +0.29(+1.67%) |
Jan 22, 2024 | 17.17 | 17.30 | 16.99 | 17.21 | 2,984,860 | +0.09(+0.52%) |
Jan 19, 2024 | 17.22 | 17.29 | 16.92 | 17.12 | 2,414,382 | -0.06(-0.35%) |
Jan 18, 2024 | 16.73 | 17.20 | 16.67 | 17.18 | 2,699,763 | +0.45(+2.67%) |
Jan 17, 2024 | 16.71 | 17.00 | 16.58 | 16.73 | 2,167,553 | -0.23(-1.35%) |
Jan 16, 2024 | 17.33 | 17.36 | 16.85 | 16.96 | 2,692,607 | -0.37(-2.12%) |
Jan 12, 2024 | 17.36 | 17.53 | 17.18 | 17.33 | 1,744,324 | +0.34(+1.99%) |
Jan 11, 2024 | 17.07 | 17.11 | 16.73 | 16.99 | 2,718,452 | -0.04(-0.23%) |
Jan 10, 2024 | 17.45 | 17.45 | 16.95 | 17.03 | 2,617,683 | -0.50(-2.83%) |
Jan 09, 2024 | 17.75 | 17.80 | 17.27 | 17.53 | 2,880,953 | -0.22(-1.23%) |
Jan 08, 2024 | 18.04 | 18.09 | 17.33 | 17.75 | 4,209,947 | -0.78(-4.18%) |
Jan 05, 2024 | 18.08 | 18.56 | 17.99 | 18.52 | 4,264,081 | +0.60(+3.33%) |
Jan 04, 2024 | 18.67 | 18.83 | 17.90 | 17.93 | 2,725,940 | -0.48(-2.59%) |
Jan 03, 2024 | 17.99 | 18.71 | 17.91 | 18.40 | 2,467,760 | +0.36(+1.98%) |