Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2024 | 20.40 | 0 | +0.21(+1.04%) | |||
Feb 23, 2024 | 19.86 | 20.28 | 19.74 | 20.19 | 149,887 | +0.22(+1.10%) |
Feb 22, 2024 | 19.81 | 19.97 | 19.50 | 19.97 | 182,325 | +0.05(+0.25%) |
Feb 21, 2024 | 19.96 | 20.06 | 19.76 | 19.92 | 124,037 | -0.03(-0.15%) |
Feb 20, 2024 | 20.28 | 20.32 | 19.86 | 19.95 | 167,962 | -0.65(-3.16%) |
Feb 16, 2024 | 20.87 | 21.10 | 20.59 | 20.60 | 226,670 | -0.37(-1.76%) |
Feb 15, 2024 | 20.42 | 21.01 | 20.42 | 20.97 | 285,817 | +0.66(+3.25%) |
Feb 14, 2024 | 20.19 | 20.54 | 20.06 | 20.31 | 133,092 | +0.32(+1.60%) |
Feb 13, 2024 | 20.51 | 20.73 | 19.92 | 19.99 | 256,153 | -1.20(-5.66%) |
Feb 12, 2024 | 21.10 | 21.60 | 21.10 | 21.19 | 224,719 | +0.05(+0.24%) |
Feb 09, 2024 | 21.02 | 21.28 | 20.87 | 21.14 | 154,467 | +0.14(+0.67%) |
Feb 08, 2024 | 20.32 | 21.03 | 20.24 | 21.00 | 186,002 | +0.63(+3.09%) |
Feb 07, 2024 | 20.20 | 20.44 | 20.09 | 20.37 | 116,790 | +0.16(+0.79%) |
Feb 06, 2024 | 20.14 | 20.50 | 20.14 | 20.21 | 162,125 | +0.03(+0.15%) |
Feb 05, 2024 | 20.32 | 20.39 | 20.00 | 20.18 | 177,787 | -0.49(-2.37%) |
Feb 02, 2024 | 20.48 | 20.81 | 20.38 | 20.67 | 176,864 | -0.13(-0.62%) |
Feb 01, 2024 | 20.69 | 20.98 | 20.52 | 20.80 | 160,466 | +0.25(+1.22%) |
Jan 31, 2024 | 21.27 | 21.31 | 20.54 | 20.55 | 398,091 | -0.63(-2.97%) |
Jan 30, 2024 | 20.95 | 21.32 | 20.93 | 21.18 | 146,338 | -0.01(-0.05%) |
Jan 29, 2024 | 20.57 | 21.22 | 20.40 | 21.19 | 186,996 | +0.55(+2.66%) |
Jan 26, 2024 | 20.78 | 20.93 | 20.62 | 20.64 | 154,041 | +0.09(+0.44%) |
Jan 25, 2024 | 20.35 | 20.61 | 20.33 | 20.55 | 222,577 | +0.21(+1.03%) |
Jan 24, 2024 | 20.68 | 20.71 | 20.23 | 20.34 | 156,703 | +0.00(+0.00%) |
Jan 23, 2024 | 20.91 | 21.03 | 20.34 | 20.34 | 189,075 | -0.27(-1.31%) |
Jan 22, 2024 | 20.23 | 20.66 | 20.23 | 20.61 | 203,426 | +0.45(+2.23%) |
Jan 19, 2024 | 20.25 | 20.32 | 19.97 | 20.16 | 149,395 | -0.02(-0.10%) |
Jan 18, 2024 | 20.03 | 20.20 | 19.78 | 20.18 | 177,795 | +0.35(+1.77%) |
Jan 17, 2024 | 19.78 | 20.17 | 19.70 | 19.83 | 161,923 | -0.28(-1.39%) |
Jan 16, 2024 | 20.42 | 20.47 | 20.11 | 20.11 | 144,936 | -0.58(-2.80%) |
Jan 12, 2024 | 21.01 | 21.12 | 20.56 | 20.69 | 140,491 | +0.00(+0.00%) |
Jan 11, 2024 | 20.79 | 20.80 | 20.46 | 20.69 | 149,960 | -0.22(-1.05%) |
Jan 10, 2024 | 20.94 | 20.98 | 20.65 | 20.91 | 155,883 | -0.14(-0.67%) |
Jan 09, 2024 | 21.71 | 21.71 | 21.03 | 21.05 | 173,176 | -1.03(-4.66%) |
Jan 08, 2024 | 21.87 | 22.13 | 21.40 | 22.08 | 172,372 | +0.04(+0.18%) |
Jan 05, 2024 | 21.97 | 22.52 | 21.88 | 22.04 | 191,502 | -0.19(-0.85%) |
Jan 04, 2024 | 22.78 | 22.82 | 22.22 | 22.23 | 170,390 | -0.37(-1.64%) |
Jan 03, 2024 | 22.75 | 23.09 | 22.45 | 22.60 | 341,518 | -0.47(-2.04%) |
Jan 02, 2024 | 22.90 | 23.46 | 22.41 | 23.07 | 275,269 | -0.38(-1.62%) |
Dec 29, 2023 | 23.79 | 23.79 | 23.34 | 23.45 | 288,484 | -0.41(-1.72%) |
Dec 28, 2023 | 23.90 | 24.09 | 23.68 | 23.86 | 167,066 | -0.27(-1.12%) |
Dec 27, 2023 | 24.12 | 24.22 | 23.89 | 24.13 | 165,091 | -0.10(-0.41%) |
Dec 26, 2023 | 23.98 | 24.30 | 23.90 | 24.23 | 173,659 | +0.33(+1.38%) |
Dec 22, 2023 | 23.69 | 24.12 | 23.68 | 23.90 | 246,156 | +0.46(+1.96%) |
Dec 21, 2023 | 23.43 | 23.48 | 23.14 | 23.44 | 182,569 | +0.22(+0.95%) |
Dec 20, 2023 | 23.55 | 23.94 | 23.16 | 23.22 | 304,471 | -0.51(-2.15%) |
Dec 19, 2023 | 23.13 | 23.83 | 23.07 | 23.73 | 318,816 | +0.75(+3.26%) |
Dec 18, 2023 | 23.00 | 23.43 | 22.87 | 22.98 | 324,627 | +0.49(+2.18%) |
Dec 15, 2023 | 22.23 | 22.61 | 21.98 | 22.49 | 1,733,507 | +0.66(+3.02%) |
Dec 14, 2023 | 21.71 | 22.02 | 21.44 | 21.83 | 418,437 | +0.53(+2.49%) |
Dec 13, 2023 | 20.36 | 21.45 | 20.25 | 21.30 | 475,387 | +0.88(+4.31%) |
Dec 12, 2023 | 21.13 | 21.13 | 20.39 | 20.42 | 289,143 | -0.64(-3.04%) |
Dec 11, 2023 | 20.35 | 21.08 | 20.32 | 21.06 | 262,350 | +0.63(+3.08%) |
Dec 08, 2023 | 20.23 | 20.70 | 20.21 | 20.43 | 190,142 | +0.23(+1.14%) |
Dec 07, 2023 | 20.63 | 20.75 | 20.01 | 20.20 | 319,099 | -0.49(-2.37%) |
Dec 06, 2023 | 20.60 | 21.19 | 20.55 | 20.69 | 327,805 | +0.17(+0.83%) |
Dec 05, 2023 | 21.34 | 21.35 | 20.49 | 20.52 | 335,422 | -0.81(-3.80%) |
Dec 04, 2023 | 20.57 | 21.37 | 20.57 | 21.33 | 269,763 | +0.53(+2.55%) |
Dec 01, 2023 | 20.32 | 20.93 | 20.30 | 20.80 | 269,903 | +0.48(+2.36%) |
Nov 30, 2023 | 20.29 | 20.52 | 20.23 | 20.32 | 255,222 | +0.16(+0.79%) |
Nov 29, 2023 | 20.26 | 20.52 | 20.05 | 20.16 | 241,012 | -0.02(-0.10%) |
Nov 28, 2023 | 20.64 | 20.64 | 20.12 | 20.18 | 202,433 | -0.36(-1.75%) |
Nov 27, 2023 | 20.56 | 20.66 | 20.34 | 20.54 | 254,740 | -0.19(-0.92%) |
Nov 24, 2023 | 20.47 | 20.81 | 20.34 | 20.73 | 91,641 | +0.36(+1.77%) |
Nov 22, 2023 | 20.37 | 20.46 | 20.12 | 20.37 | 142,815 | +0.04(+0.20%) |
Nov 21, 2023 | 20.46 | 20.70 | 20.30 | 20.33 | 128,618 | -0.23(-1.12%) |
Nov 20, 2023 | 20.63 | 20.84 | 20.53 | 20.56 | 141,055 | -0.29(-1.39%) |
Nov 17, 2023 | 20.79 | 21.16 | 20.78 | 20.85 | 209,748 | +0.31(+1.51%) |
Nov 16, 2023 | 20.69 | 20.75 | 20.30 | 20.54 | 143,880 | -0.17(-0.82%) |
Nov 15, 2023 | 21.06 | 21.21 | 20.61 | 20.71 | 233,647 | -0.50(-2.36%) |
Nov 14, 2023 | 20.79 | 21.26 | 20.64 | 21.21 | 250,009 | +1.05(+5.21%) |
Nov 13, 2023 | 20.01 | 20.30 | 19.87 | 20.16 | 156,884 | +0.03(+0.15%) |
Nov 10, 2023 | 19.85 | 20.39 | 19.82 | 20.13 | 184,500 | +0.35(+1.77%) |
Nov 09, 2023 | 19.77 | 20.14 | 19.67 | 19.78 | 210,748 | -0.07(-0.35%) |
Nov 08, 2023 | 20.33 | 20.41 | 19.66 | 19.85 | 251,778 | -0.58(-2.84%) |
Nov 07, 2023 | 20.14 | 20.45 | 20.00 | 20.43 | 194,115 | +0.05(+0.25%) |
Nov 06, 2023 | 20.84 | 20.84 | 19.99 | 20.38 | 372,729 | +0.47(+2.36%) |
Nov 03, 2023 | 20.16 | 21.29 | 19.01 | 19.91 | 478,267 | -1.16(-5.51%) |
Nov 02, 2023 | 20.72 | 21.16 | 20.57 | 21.07 | 212,029 | +0.64(+3.13%) |
Nov 01, 2023 | 20.25 | 20.58 | 20.08 | 20.43 | 174,670 | +0.10(+0.49%) |
Oct 31, 2023 | 20.26 | 20.50 | 20.23 | 20.33 | 152,511 | +0.09(+0.44%) |
Oct 30, 2023 | 20.20 | 20.50 | 19.86 | 20.24 | 150,839 | +0.39(+1.96%) |
Oct 27, 2023 | 19.51 | 19.90 | 19.15 | 19.85 | 272,424 | +0.46(+2.37%) |
Oct 26, 2023 | 19.18 | 19.72 | 19.18 | 19.39 | 175,709 | +0.31(+1.62%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.96 | 19.08 | 183,488 | -0.20(-1.04%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.19 | 19.28 | 166,647 | +0.08(+0.42%) |
Oct 23, 2023 | 19.42 | 19.57 | 19.12 | 19.20 | 246,669 | -0.33(-1.69%) |
Oct 20, 2023 | 19.58 | 19.88 | 19.45 | 19.53 | 282,287 | -0.06(-0.31%) |
Oct 19, 2023 | 19.53 | 19.99 | 19.52 | 19.59 | 252,717 | -0.08(-0.41%) |
Oct 18, 2023 | 20.21 | 20.21 | 19.67 | 19.67 | 196,063 | -0.74(-3.63%) |
Oct 17, 2023 | 20.06 | 20.63 | 19.85 | 20.41 | 200,099 | +0.00(+0.00%) |
Oct 16, 2023 | 20.68 | 20.93 | 20.35 | 20.41 | 193,176 | +0.07(+0.34%) |
Oct 13, 2023 | 20.76 | 20.91 | 20.33 | 20.34 | 256,106 | -0.38(-1.83%) |
Oct 12, 2023 | 21.30 | 21.30 | 20.37 | 20.72 | 172,568 | -0.77(-3.58%) |
Oct 11, 2023 | 21.49 | 21.73 | 21.35 | 21.49 | 94,292 | +0.04(+0.19%) |
Oct 10, 2023 | 21.63 | 21.79 | 21.44 | 21.45 | 113,399 | -0.09(-0.42%) |
Oct 09, 2023 | 20.95 | 21.73 | 20.95 | 21.54 | 141,522 | +0.40(+1.89%) |
Oct 06, 2023 | 20.78 | 21.35 | 20.77 | 21.14 | 201,387 | +0.41(+1.98%) |
Oct 05, 2023 | 21.12 | 21.31 | 20.50 | 20.73 | 370,482 | -0.48(-2.26%) |
Oct 04, 2023 | 21.34 | 21.48 | 21.01 | 21.21 | 161,701 | -0.21(-0.98%) |
Oct 03, 2023 | 21.35 | 21.63 | 21.31 | 21.42 | 190,672 | -0.17(-0.79%) |
Oct 02, 2023 | 21.51 | 21.70 | 21.16 | 21.59 | 212,616 | -0.13(-0.60%) |
Sep 29, 2023 | 21.95 | 21.95 | 21.50 | 21.72 | 290,650 | +0.03(+0.14%) |
Sep 28, 2023 | 21.63 | 21.89 | 21.37 | 21.69 | 222,811 | +0.17(+0.79%) |
Sep 27, 2023 | 21.44 | 21.76 | 21.38 | 21.52 | 174,926 | +0.41(+1.94%) |
Sep 26, 2023 | 21.35 | 21.46 | 21.10 | 21.11 | 174,135 | -0.43(-2.00%) |
Sep 25, 2023 | 21.00 | 21.60 | 21.43 | 21.54 | 131,238 | +0.48(+2.28%) |
Sep 22, 2023 | 20.64 | 21.13 | 20.64 | 21.06 | 202,622 | +0.49(+2.38%) |
Sep 21, 2023 | 20.61 | 20.90 | 20.44 | 20.57 | 163,217 | -0.27(-1.30%) |
Sep 20, 2023 | 21.30 | 21.54 | 20.83 | 20.84 | 167,698 | -0.35(-1.65%) |
Sep 19, 2023 | 21.36 | 21.61 | 21.18 | 21.19 | 145,396 | -0.07(-0.33%) |
Sep 18, 2023 | 21.70 | 21.92 | 21.18 | 21.26 | 204,540 | -0.38(-1.76%) |
Sep 15, 2023 | 21.92 | 21.92 | 21.12 | 21.64 | 1,636,945 | -0.37(-1.68%) |
Sep 14, 2023 | 21.22 | 22.06 | 20.97 | 22.01 | 296,943 | +1.16(+5.56%) |
Sep 13, 2023 | 20.67 | 20.88 | 20.35 | 20.85 | 235,071 | +0.24(+1.16%) |
Sep 12, 2023 | 20.50 | 20.93 | 20.41 | 20.61 | 230,964 | -0.04(-0.19%) |
Sep 11, 2023 | 20.28 | 20.68 | 20.24 | 20.65 | 391,229 | +0.76(+3.82%) |
Sep 08, 2023 | 20.37 | 20.37 | 19.83 | 19.89 | 308,556 | -0.44(-2.16%) |
Sep 07, 2023 | 20.75 | 20.75 | 20.09 | 20.33 | 357,435 | -0.63(-3.01%) |
Sep 06, 2023 | 21.19 | 21.56 | 20.85 | 20.96 | 231,540 | -0.26(-1.23%) |
Sep 05, 2023 | 21.70 | 21.95 | 20.70 | 21.22 | 418,835 | -0.98(-4.41%) |
Sep 01, 2023 | 22.27 | 22.59 | 22.02 | 22.20 | 207,405 | +0.29(+1.32%) |
Aug 31, 2023 | 21.67 | 21.94 | 21.57 | 21.91 | 252,793 | +0.28(+1.29%) |
Aug 30, 2023 | 21.95 | 22.07 | 21.61 | 21.63 | 225,208 | -0.41(-1.86%) |
Aug 29, 2023 | 21.56 | 22.06 | 21.51 | 22.04 | 190,477 | +0.55(+2.56%) |
Aug 28, 2023 | 21.07 | 21.53 | 21.07 | 21.49 | 175,286 | +0.61(+2.92%) |
Aug 25, 2023 | 21.12 | 21.19 | 20.61 | 20.88 | 143,341 | -0.10(-0.48%) |
Aug 24, 2023 | 21.27 | 21.42 | 20.95 | 20.98 | 213,339 | -0.32(-1.50%) |
Aug 23, 2023 | 21.59 | 21.59 | 21.25 | 21.30 | 258,533 | -0.34(-1.57%) |
Aug 22, 2023 | 21.90 | 22.08 | 21.62 | 21.64 | 194,569 | -0.34(-1.55%) |
Aug 21, 2023 | 22.36 | 22.40 | 21.93 | 21.98 | 113,838 | -0.41(-1.83%) |
Aug 18, 2023 | 22.15 | 22.52 | 22.15 | 22.39 | 182,147 | -0.01(-0.04%) |
Aug 17, 2023 | 22.07 | 22.97 | 22.07 | 22.40 | 225,596 | +0.55(+2.52%) |
Aug 16, 2023 | 21.78 | 22.32 | 21.78 | 21.85 | 199,294 | +0.10(+0.46%) |
Aug 15, 2023 | 21.85 | 21.89 | 21.50 | 21.75 | 145,388 | -0.26(-1.18%) |
Aug 14, 2023 | 21.99 | 22.23 | 21.51 | 22.01 | 240,616 | -0.02(-0.09%) |
Aug 11, 2023 | 21.66 | 22.12 | 21.63 | 22.03 | 344,053 | +0.30(+1.38%) |
Aug 10, 2023 | 21.73 | 21.87 | 21.51 | 21.73 | 260,529 | +0.10(+0.46%) |
Aug 09, 2023 | 21.53 | 21.80 | 21.40 | 21.63 | 157,676 | +0.12(+0.56%) |
Aug 08, 2023 | 21.30 | 21.51 | 20.82 | 21.51 | 242,248 | -0.01(-0.05%) |
Aug 07, 2023 | 20.65 | 21.53 | 20.65 | 21.52 | 259,694 | +0.77(+3.71%) |
Aug 04, 2023 | 21.43 | 21.55 | 19.88 | 20.75 | 451,505 | -1.38(-6.24%) |
Aug 03, 2023 | 22.90 | 22.90 | 21.70 | 22.13 | 353,301 | -0.83(-3.61%) |
Aug 02, 2023 | 23.13 | 23.40 | 22.83 | 22.96 | 217,307 | -0.52(-2.21%) |
Aug 01, 2023 | 23.09 | 23.49 | 22.84 | 23.48 | 210,104 | +0.18(+0.77%) |
Jul 31, 2023 | 23.00 | 23.41 | 22.99 | 23.30 | 191,935 | +0.37(+1.61%) |
Jul 28, 2023 | 22.86 | 23.13 | 22.69 | 22.93 | 126,370 | +0.24(+1.06%) |
Jul 27, 2023 | 22.98 | 22.98 | 22.52 | 22.69 | 211,824 | -0.34(-1.48%) |
Jul 26, 2023 | 22.93 | 23.21 | 22.82 | 23.03 | 149,924 | -0.07(-0.30%) |
Jul 25, 2023 | 22.85 | 23.33 | 22.85 | 23.10 | 248,823 | +0.31(+1.36%) |
Jul 24, 2023 | 22.77 | 23.07 | 22.66 | 22.79 | 213,502 | +0.09(+0.40%) |
Jul 21, 2023 | 23.00 | 23.01 | 22.62 | 22.70 | 177,070 | -0.22(-0.96%) |
Jul 20, 2023 | 23.00 | 23.04 | 22.71 | 22.92 | 264,384 | +0.05(+0.22%) |
Jul 19, 2023 | 22.93 | 23.00 | 22.41 | 22.87 | 186,197 | -0.13(-0.57%) |
Jul 18, 2023 | 22.55 | 23.01 | 22.55 | 23.00 | 152,443 | +0.34(+1.50%) |
Jul 17, 2023 | 22.42 | 22.97 | 22.25 | 22.66 | 237,741 | +0.30(+1.34%) |
Jul 14, 2023 | 22.40 | 22.47 | 21.95 | 22.36 | 210,624 | -0.11(-0.49%) |
Jul 13, 2023 | 22.55 | 22.61 | 22.22 | 22.47 | 192,287 | +0.03(+0.13%) |
Jul 12, 2023 | 22.49 | 22.61 | 22.27 | 22.44 | 254,701 | +0.40(+1.81%) |
Jul 11, 2023 | 21.81 | 22.05 | 21.66 | 22.04 | 203,933 | +0.23(+1.05%) |
Jul 10, 2023 | 21.19 | 21.87 | 21.03 | 21.81 | 175,710 | +0.38(+1.77%) |
Jul 07, 2023 | 21.03 | 21.86 | 21.03 | 21.43 | 263,423 | +0.46(+2.19%) |
Jul 06, 2023 | 20.87 | 21.00 | 20.62 | 20.97 | 214,156 | -0.14(-0.66%) |
Jul 05, 2023 | 21.59 | 21.59 | 21.00 | 21.11 | 287,827 | -0.98(-4.44%) |
Jul 03, 2023 | 21.62 | 22.13 | 21.62 | 22.09 | 189,826 | +0.52(+2.41%) |
Jun 30, 2023 | 21.50 | 21.65 | 21.02 | 21.57 | 411,148 | +0.18(+0.84%) |
Jun 29, 2023 | 20.32 | 21.40 | 20.25 | 21.39 | 359,434 | +1.09(+5.37%) |
Jun 28, 2023 | 19.90 | 20.32 | 19.69 | 20.30 | 252,688 | +0.31(+1.55%) |
Jun 27, 2023 | 19.71 | 20.23 | 19.50 | 19.99 | 348,525 | +0.43(+2.20%) |
Jun 26, 2023 | 19.55 | 19.90 | 19.55 | 19.56 | 210,967 | +0.08(+0.41%) |
Jun 23, 2023 | 19.43 | 19.74 | 19.29 | 19.48 | 413,601 | -0.32(-1.62%) |
Jun 22, 2023 | 19.83 | 19.84 | 19.44 | 19.80 | 224,347 | -0.09(-0.45%) |
Jun 21, 2023 | 19.52 | 19.97 | 19.36 | 19.89 | 246,688 | +0.33(+1.69%) |
Jun 20, 2023 | 19.06 | 19.58 | 18.94 | 19.56 | 314,931 | +0.35(+1.82%) |
Jun 16, 2023 | 19.68 | 19.68 | 18.91 | 19.21 | 1,333,762 | -0.34(-1.74%) |
Jun 15, 2023 | 19.07 | 19.55 | 18.96 | 19.55 | 267,558 | +1.98(+11.27%) |
May 08, 2023 | 17.55 | 18.38 | 17.47 | 17.57 | 461,181 | +0.28(+1.62%) |
May 05, 2023 | 17.49 | 17.83 | 16.51 | 17.29 | 670,547 | +1.38(+8.67%) |
May 04, 2023 | 16.15 | 16.29 | 15.59 | 15.91 | 334,223 | -0.50(-3.05%) |
May 03, 2023 | 16.61 | 16.85 | 16.40 | 16.41 | 275,985 | -0.08(-0.49%) |
May 02, 2023 | 16.64 | 16.70 | 16.17 | 16.49 | 270,540 | -0.21(-1.26%) |