Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 21.52 | 22.00 | 21.19 | 21.24 | 291,717 | +0.35(+1.68%) |
Jun 11, 2024 | 21.33 | 21.33 | 20.86 | 20.89 | 389,213 | -0.55(-2.57%) |
Jun 10, 2024 | 21.15 | 21.45 | 20.98 | 21.44 | 219,528 | +0.03(+0.14%) |
Jun 07, 2024 | 21.33 | 21.54 | 21.25 | 21.41 | 198,726 | -0.25(-1.15%) |
Jun 06, 2024 | 21.32 | 21.79 | 21.32 | 21.66 | 266,313 | +0.16(+0.77%) |
Jun 05, 2024 | 21.55 | 21.68 | 21.33 | 21.50 | 332,192 | +0.01(+0.05%) |
Jun 04, 2024 | 21.39 | 21.79 | 21.28 | 21.49 | 301,652 | +0.03(+0.14%) |
Jun 03, 2024 | 21.56 | 21.60 | 20.68 | 21.46 | 383,365 | +0.04(+0.18%) |
May 31, 2024 | 20.86 | 21.45 | 20.73 | 21.42 | 686,192 | +0.62(+2.98%) |
May 30, 2024 | 20.76 | 20.93 | 20.60 | 20.80 | 301,880 | +0.21(+1.00%) |
May 29, 2024 | 20.31 | 20.67 | 20.24 | 20.59 | 454,002 | +0.00(+0.00%) |
May 28, 2024 | 20.98 | 21.08 | 20.56 | 20.59 | 301,941 | -0.22(-1.04%) |
May 24, 2024 | 20.86 | 20.99 | 20.76 | 20.81 | 620,603 | +0.05(+0.24%) |
May 23, 2024 | 21.41 | 21.41 | 20.56 | 20.76 | 303,593 | -0.69(-3.21%) |
May 22, 2024 | 21.92 | 22.02 | 21.43 | 21.45 | 210,331 | -0.53(-2.42%) |
May 21, 2024 | 21.78 | 22.04 | 21.66 | 21.98 | 190,862 | +0.16(+0.72%) |
May 20, 2024 | 22.55 | 22.61 | 21.82 | 21.82 | 300,191 | -0.78(-3.44%) |
May 17, 2024 | 22.54 | 22.64 | 22.39 | 22.60 | 163,212 | +0.16(+0.70%) |
May 16, 2024 | 22.20 | 22.46 | 22.15 | 22.44 | 371,656 | +0.17(+0.75%) |
May 15, 2024 | 22.61 | 22.67 | 22.23 | 22.27 | 155,044 | +0.03(+0.13%) |
May 14, 2024 | 22.15 | 22.31 | 22.02 | 22.24 | 255,968 | +0.32(+1.48%) |
May 13, 2024 | 21.77 | 21.99 | 21.77 | 21.92 | 295,768 | +0.31(+1.41%) |
May 10, 2024 | 21.89 | 21.93 | 21.51 | 21.61 | 135,469 | -0.25(-1.13%) |
May 09, 2024 | 21.87 | 21.96 | 21.72 | 21.86 | 155,195 | +0.12(+0.54%) |
May 08, 2024 | 21.50 | 21.75 | 21.45 | 21.74 | 274,401 | +0.05(+0.23%) |
May 07, 2024 | 21.49 | 21.91 | 21.49 | 21.69 | 357,682 | +0.30(+1.38%) |
May 06, 2024 | 21.37 | 21.46 | 21.25 | 21.40 | 177,396 | +0.22(+1.02%) |
May 03, 2024 | 21.58 | 21.74 | 20.91 | 21.18 | 252,025 | -0.05(-0.23%) |
May 02, 2024 | 21.39 | 21.44 | 20.90 | 21.23 | 318,868 | +0.11(+0.51%) |
May 01, 2024 | 20.81 | 21.67 | 20.71 | 21.12 | 335,389 | +0.10(+0.47%) |
Apr 30, 2024 | 21.17 | 21.36 | 21.00 | 21.02 | 221,152 | -0.36(-1.70%) |
Apr 29, 2024 | 21.09 | 21.42 | 21.09 | 21.39 | 196,561 | +0.48(+2.31%) |
Apr 26, 2024 | 21.00 | 21.24 | 20.88 | 20.90 | 192,047 | -0.01(-0.05%) |
Apr 25, 2024 | 20.71 | 21.02 | 20.62 | 20.91 | 260,906 | -0.05(-0.23%) |
Apr 24, 2024 | 21.10 | 21.10 | 20.81 | 20.96 | 253,506 | -0.32(-1.53%) |
Apr 23, 2024 | 21.05 | 21.52 | 21.05 | 21.29 | 198,218 | +0.33(+1.60%) |
Apr 22, 2024 | 20.66 | 21.08 | 20.59 | 20.95 | 236,111 | +0.29(+1.38%) |
Apr 19, 2024 | 20.17 | 20.71 | 20.17 | 20.67 | 267,121 | +0.42(+2.09%) |
Apr 18, 2024 | 20.27 | 20.50 | 20.09 | 20.24 | 261,007 | +0.10(+0.49%) |
Apr 17, 2024 | 20.12 | 20.31 | 20.00 | 20.15 | 217,163 | +0.10(+0.49%) |
Apr 16, 2024 | 19.96 | 20.30 | 19.72 | 20.05 | 341,550 | -0.17(-0.83%) |
Apr 15, 2024 | 20.54 | 20.61 | 20.02 | 20.21 | 205,323 | -0.24(-1.16%) |
Apr 12, 2024 | 20.72 | 20.72 | 20.33 | 20.45 | 295,815 | -0.27(-1.28%) |
Apr 11, 2024 | 20.53 | 20.75 | 20.36 | 20.72 | 287,070 | +0.23(+1.10%) |
Apr 10, 2024 | 21.28 | 21.28 | 20.32 | 20.49 | 371,294 | -1.44(-6.56%) |
Apr 09, 2024 | 21.13 | 21.94 | 21.02 | 21.93 | 343,154 | +0.84(+3.97%) |
Apr 08, 2024 | 20.59 | 21.10 | 20.59 | 21.09 | 213,027 | +0.64(+3.13%) |
Apr 05, 2024 | 20.42 | 20.55 | 20.31 | 20.45 | 135,562 | -0.09(-0.43%) |
Apr 04, 2024 | 21.04 | 21.14 | 20.47 | 20.54 | 199,636 | -0.27(-1.28%) |
Apr 03, 2024 | 20.57 | 20.83 | 20.57 | 20.81 | 179,574 | +0.03(+0.14%) |
Apr 02, 2024 | 20.69 | 20.86 | 20.48 | 20.78 | 336,924 | -0.02(-0.09%) |
Apr 01, 2024 | 21.50 | 21.50 | 20.78 | 20.80 | 257,278 | -0.78(-3.61%) |
Mar 28, 2024 | 21.42 | 21.70 | 21.42 | 21.57 | 178,078 | +0.27(+1.25%) |
Mar 27, 2024 | 20.97 | 21.35 | 20.97 | 21.31 | 209,418 | +0.54(+2.61%) |
Mar 26, 2024 | 21.08 | 21.17 | 20.75 | 20.77 | 230,536 | -0.25(-1.17%) |
Mar 25, 2024 | 20.85 | 21.03 | 20.85 | 21.01 | 232,563 | +0.29(+1.38%) |
Mar 22, 2024 | 21.14 | 21.19 | 20.67 | 20.73 | 241,524 | -0.35(-1.68%) |
Mar 21, 2024 | 21.37 | 21.60 | 21.02 | 21.08 | 760,633 | -0.10(-0.47%) |
Mar 20, 2024 | 20.63 | 21.30 | 20.63 | 21.18 | 209,759 | +0.37(+1.80%) |
Mar 19, 2024 | 20.75 | 20.96 | 20.68 | 20.81 | 282,858 | +0.02(+0.09%) |
Mar 18, 2024 | 20.85 | 20.91 | 20.71 | 20.79 | 343,492 | -0.06(-0.28%) |
Mar 15, 2024 | 20.51 | 20.94 | 20.51 | 20.85 | 601,654 | +0.16(+0.76%) |
Mar 14, 2024 | 20.78 | 20.78 | 20.34 | 20.69 | 402,900 | -0.22(-1.04%) |
Mar 13, 2024 | 20.93 | 21.15 | 20.81 | 20.90 | 333,781 | -0.07(-0.33%) |
Mar 12, 2024 | 20.81 | 21.01 | 20.69 | 20.97 | 270,359 | +0.14(+0.66%) |
Mar 11, 2024 | 20.67 | 20.90 | 20.61 | 20.84 | 172,661 | +0.16(+0.76%) |
Mar 08, 2024 | 20.93 | 21.09 | 20.67 | 20.68 | 219,250 | +0.03(+0.14%) |
Mar 07, 2024 | 20.69 | 20.87 | 20.49 | 20.65 | 268,567 | +0.17(+0.82%) |
Mar 06, 2024 | 21.07 | 21.17 | 20.38 | 20.48 | 484,821 | -0.49(-2.32%) |
Mar 05, 2024 | 20.70 | 21.14 | 20.70 | 20.97 | 527,304 | +0.16(+0.75%) |
Mar 04, 2024 | 20.93 | 21.09 | 20.66 | 20.81 | 373,117 | -0.12(-0.56%) |
Mar 01, 2024 | 20.87 | 21.03 | 20.57 | 20.93 | 254,894 | +0.02(+0.09%) |
Feb 29, 2024 | 20.94 | 21.16 | 20.79 | 20.91 | 248,659 | +0.31(+1.51%) |
Feb 28, 2024 | 20.41 | 20.99 | 20.41 | 20.60 | 402,817 | +0.00(+0.00%) |
Feb 27, 2024 | 20.57 | 20.77 | 20.54 | 20.60 | 194,079 | +0.22(+1.09%) |
Feb 26, 2024 | 20.75 | 20.90 | 20.38 | 20.38 | 220,845 | -0.49(-2.37%) |
Feb 23, 2024 | 20.86 | 21.17 | 20.74 | 20.87 | 278,015 | -0.10(-0.46%) |
Feb 22, 2024 | 21.15 | 21.15 | 20.80 | 20.97 | 271,011 | -0.22(-1.05%) |
Feb 21, 2024 | 20.92 | 21.26 | 20.92 | 21.19 | 605,796 | +0.22(+1.06%) |
Feb 20, 2024 | 20.83 | 21.24 | 20.83 | 20.97 | 213,041 | -0.15(-0.69%) |
Feb 16, 2024 | 20.93 | 21.36 | 20.68 | 21.11 | 295,412 | -0.20(-0.96%) |
Feb 15, 2024 | 21.08 | 21.53 | 21.08 | 21.32 | 377,412 | +0.45(+2.14%) |
Feb 14, 2024 | 21.11 | 21.18 | 20.78 | 20.87 | 295,252 | +0.07(+0.33%) |
Feb 13, 2024 | 21.01 | 21.01 | 20.45 | 20.80 | 396,624 | -1.04(-4.75%) |
Feb 12, 2024 | 21.66 | 22.08 | 21.66 | 21.84 | 194,019 | +0.26(+1.21%) |
Feb 09, 2024 | 21.50 | 21.72 | 21.33 | 21.58 | 538,681 | +0.08(+0.36%) |
Feb 08, 2024 | 20.83 | 21.67 | 20.77 | 21.50 | 306,444 | +0.55(+2.64%) |
Feb 07, 2024 | 21.00 | 21.17 | 20.53 | 20.95 | 544,280 | -0.17(-0.83%) |
Feb 06, 2024 | 20.87 | 21.32 | 20.87 | 21.12 | 226,814 | +0.12(+0.55%) |
Feb 05, 2024 | 21.23 | 21.27 | 20.93 | 21.01 | 192,078 | -0.59(-2.74%) |
Feb 02, 2024 | 21.33 | 21.80 | 21.24 | 21.60 | 353,082 | -0.16(-0.71%) |
Feb 01, 2024 | 21.74 | 21.77 | 20.94 | 21.75 | 337,028 | +0.01(+0.04%) |
Jan 31, 2024 | 22.54 | 22.54 | 21.63 | 21.74 | 560,112 | -0.79(-3.49%) |
Jan 30, 2024 | 22.93 | 23.05 | 22.47 | 22.53 | 340,032 | -0.54(-2.35%) |
Jan 29, 2024 | 22.85 | 23.16 | 22.71 | 23.07 | 242,296 | +0.19(+0.85%) |
Jan 26, 2024 | 23.19 | 23.19 | 22.77 | 22.88 | 260,384 | -0.15(-0.63%) |
Jan 25, 2024 | 23.04 | 23.09 | 22.83 | 23.02 | 528,680 | +0.42(+1.84%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.43 | 22.61 | 352,559 | -0.10(-0.43%) |
Jan 23, 2024 | 23.07 | 23.12 | 22.40 | 22.70 | 442,284 | -0.10(-0.43%) |
Jan 22, 2024 | 22.46 | 22.92 | 22.46 | 22.80 | 498,909 | +0.50(+2.26%) |
Jan 19, 2024 | 21.70 | 22.33 | 21.36 | 22.30 | 468,485 | +0.69(+3.19%) |
Jan 18, 2024 | 21.86 | 21.87 | 21.33 | 21.61 | 241,650 | -0.17(-0.80%) |
Jan 17, 2024 | 21.74 | 22.05 | 21.35 | 21.78 | 296,755 | -0.42(-1.88%) |
Jan 16, 2024 | 22.42 | 22.44 | 22.04 | 22.20 | 234,009 | -0.51(-2.26%) |
Jan 12, 2024 | 23.12 | 23.12 | 22.55 | 22.71 | 158,670 | -0.02(-0.09%) |
Jan 11, 2024 | 22.83 | 22.89 | 22.40 | 22.73 | 320,505 | -0.29(-1.26%) |
Jan 10, 2024 | 22.57 | 23.12 | 22.54 | 23.02 | 352,614 | +0.58(+2.59%) |
Jan 09, 2024 | 22.16 | 22.27 | 22.07 | 22.44 | 258,702 | -0.08(-0.34%) |
Jan 08, 2024 | 22.04 | 22.60 | 22.02 | 22.52 | 205,036 | +0.44(+1.98%) |
Jan 05, 2024 | 21.49 | 22.28 | 21.43 | 22.08 | 351,271 | +0.31(+1.42%) |
Jan 04, 2024 | 21.62 | 21.97 | 21.51 | 21.77 | 223,480 | +0.19(+0.90%) |
Jan 03, 2024 | 22.16 | 22.16 | 21.52 | 21.58 | 280,455 | -0.66(-2.96%) |