Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.76 | 21.81 | 21.68 | 21.75 | 435,183 | -0.07(-0.32%) |
May 17, 2024 | 21.77 | 21.83 | 21.72 | 21.82 | 107,386 | +0.03(+0.14%) |
May 16, 2024 | 21.86 | 21.86 | 21.69 | 21.79 | 162,515 | -0.04(-0.18%) |
May 15, 2024 | 21.89 | 21.93 | 21.73 | 21.83 | 167,021 | +0.08(+0.37%) |
May 14, 2024 | 21.66 | 21.89 | 21.66 | 21.75 | 223,792 | +0.14(+0.65%) |
May 13, 2024 | 21.52 | 21.74 | 21.52 | 21.61 | 223,745 | +0.17(+0.79%) |
May 10, 2024 | 21.19 | 21.47 | 21.19 | 21.44 | 174,857 | +0.26(+1.23%) |
May 09, 2024 | 21.22 | 21.22 | 21.08 | 21.18 | 234,768 | +0.01(+0.05%) |
May 08, 2024 | 20.93 | 21.33 | 20.92 | 21.17 | 233,223 | +0.19(+0.91%) |
May 07, 2024 | 21.15 | 21.17 | 20.97 | 20.98 | 134,246 | -0.08(-0.38%) |
May 06, 2024 | 20.96 | 21.10 | 20.96 | 21.06 | 258,480 | +0.17(+0.81%) |
May 03, 2024 | 20.92 | 21.11 | 20.88 | 20.89 | 637,886 | +0.15(+0.72%) |
May 02, 2024 | 20.74 | 20.83 | 20.58 | 20.74 | 225,970 | +0.10(+0.48%) |
May 01, 2024 | 20.52 | 20.91 | 20.52 | 20.64 | 361,315 | +0.05(+0.24%) |
Apr 30, 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 252,608 | -0.32(-1.53%) |
Apr 29, 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 156,930 | +0.22(+1.06%) |
Apr 26, 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 346,527 | +0.06(+0.29%) |
Apr 25, 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 446,820 | -0.24(-1.15%) |
Apr 24, 2024 | 20.83 | 20.89 | 20.72 | 20.87 | 739,740 | +0.01(+0.05%) |
Apr 23, 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 300,504 | +0.28(+1.36%) |
Apr 22, 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 482,729 | -0.10(-0.48%) |
Apr 19, 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 329,021 | +0.08(+0.39%) |
Apr 18, 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 439,076 | +0.13(+0.64%) |
Apr 17, 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 515,356 | -0.05(-0.24%) |
Apr 16, 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 261,268 | -0.08(-0.39%) |
Apr 15, 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 302,620 | -0.15(-0.72%) |
Apr 12, 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 249,169 | -0.45(-2.12%) |
Apr 11, 2024 | 21.15 | 21.25 | 20.98 | 21.20 | 239,990 | +0.11(+0.52%) |
Apr 10, 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 556,180 | -0.43(-2.00%) |
Apr 09, 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 285,594 | +0.20(+0.94%) |
Apr 08, 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 627,453 | +0.05(+0.24%) |
Apr 05, 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 834,543 | -0.08(-0.37%) |
Apr 04, 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 327,727 | -0.27(-1.25%) |
Apr 03, 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 245,034 | +0.02(+0.09%) |
Apr 02, 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 638,420 | -0.25(-1.14%) |
Apr 01, 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 314,648 | -0.13(-0.59%) |
Mar 28, 2024 | 21.96 | 22.00 | 22.00 | 21.98 | 354,730 | +0.02(+0.09%) |
Mar 27, 2024 | 21.79 | 21.97 | 21.79 | 21.96 | 489,625 | +0.27(+1.24%) |
Mar 26, 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 476,637 | -0.09(-0.41%) |
Mar 25, 2024 | 21.71 | 21.80 | 21.70 | 21.78 | 250,094 | +0.06(+0.28%) |
Mar 22, 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 1,157,061 | -0.13(-0.59%) |
Mar 21, 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 402,723 | -0.05(-0.23%) |
Mar 20, 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 758,946 | +0.20(+0.92%) |
Mar 19, 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 422,779 | -0.03(-0.14%) |
Mar 18, 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 746,130 | +0.11(+0.51%) |
Mar 15, 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 538,003 | -0.15(-0.69%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 642,948 | -0.30(-1.36%) |
Mar 13, 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 264,747 | +0.00(+0.00%) |
Mar 12, 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 380,963 | -0.08(-0.36%) |
Mar 11, 2024 | 21.84 | 22.18 | 21.84 | 22.15 | 400,342 | +0.24(+1.10%) |
Mar 08, 2024 | 21.87 | 21.98 | 21.83 | 21.91 | 632,542 | +0.10(+0.46%) |
Mar 07, 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 425,108 | -0.22(-1.00%) |
Mar 06, 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 979,203 | -0.01(-0.05%) |
Mar 05, 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 1,485,290 | +0.03(+0.14%) |
Mar 04, 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 388,424 | -0.17(-0.77%) |
Mar 01, 2024 | 21.87 | 22.22 | 21.86 | 22.18 | 708,615 | +0.22(+1.00%) |
Feb 29, 2024 | 21.91 | 22.02 | 21.89 | 21.96 | 1,376,305 | +0.16(+0.73%) |
Feb 28, 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 265,759 | -0.09(-0.41%) |
Feb 27, 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 595,959 | +0.07(+0.32%) |
Feb 26, 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 2,054,597 | -0.06(-0.27%) |
Feb 23, 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 763,893 | -0.09(-0.39%) |
Feb 22, 2024 | 21.92 | 21.98 | 21.79 | 21.96 | 949,108 | +0.11(+0.48%) |
Feb 21, 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 391,115 | -0.01(-0.05%) |
Feb 20, 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 692,625 | -0.07(-0.32%) |
Feb 16, 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 682,168 | -0.34(-1.53%) |
Feb 15, 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 508,006 | -0.03(-0.13%) |
Feb 14, 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 289,126 | +0.17(+0.77%) |
Feb 13, 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 1,454,575 | -0.51(-2.25%) |
Feb 12, 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 1,107,049 | +0.23(+1.03%) |
Feb 09, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 440,106 | +0.19(+0.85%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 752,624 | -0.35(-1.55%) |
Feb 07, 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 612,533 | -0.40(-1.74%) |
Feb 06, 2024 | 23.04 | 23.14 | 22.91 | 22.98 | 689,032 | +0.04(+0.17%) |
Feb 05, 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 257,707 | -0.29(-1.25%) |
Feb 02, 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 486,255 | -0.46(-1.94%) |
Feb 01, 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 1,059,916 | +0.20(+0.85%) |
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 233,941 | -0.38(-1.59%) |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 619,270 | -0.05(-0.21%) |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 229,576 | +0.15(+0.63%) |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 246,502 | +0.13(+0.55%) |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 324,766 | +0.41(+1.76%) |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 208,786 | -0.30(-1.27%) |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 197,168 | +0.27(+1.16%) |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 248,493 | +0.24(+1.04%) |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 255,395 | +0.28(+1.23%) |
Jan 18, 2024 | 22.57 | 22.75 | 22.54 | 22.74 | 376,402 | +0.19(+0.84%) |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 212,215 | -0.26(-1.14%) |
Jan 16, 2024 | 22.64 | 22.83 | 22.55 | 22.81 | 279,047 | +0.08(+0.35%) |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 229,031 | +0.00(+0.00%) |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 305,996 | -0.23(-1.00%) |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 521,640 | +0.07(+0.31%) |
Jan 09, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 700,180 | -0.04(-0.17%) |
Jan 08, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 244,176 | +0.30(+1.33%) |
Jan 05, 2024 | 22.49 | 22.75 | 22.48 | 22.63 | 1,303,354 | +0.11(+0.49%) |
Jan 04, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 198,422 | -0.12(-0.53%) |
Jan 03, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 411,994 | -0.21(-0.92%) |