Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 44,563 | +0.11(+0.48%) |
May 23, 2024 | 23.40 | 23.52 | 22.93 | 23.09 | 57,729 | -0.27(-1.16%) |
May 22, 2024 | 23.15 | 23.52 | 22.96 | 23.36 | 47,670 | +0.16(+0.69%) |
May 21, 2024 | 22.70 | 23.29 | 22.70 | 23.20 | 30,093 | +0.50(+2.20%) |
May 20, 2024 | 22.77 | 23.02 | 22.47 | 22.70 | 49,445 | -0.30(-1.30%) |
May 17, 2024 | 22.98 | 23.16 | 22.82 | 23.00 | 46,340 | +0.11(+0.48%) |
May 16, 2024 | 22.88 | 22.90 | 22.68 | 22.89 | 26,833 | +0.08(+0.35%) |
May 15, 2024 | 22.82 | 22.82 | 22.57 | 22.81 | 26,176 | +0.19(+0.84%) |
May 14, 2024 | 22.94 | 22.96 | 22.39 | 22.62 | 47,259 | -0.03(-0.13%) |
May 13, 2024 | 22.72 | 22.84 | 22.32 | 22.65 | 22,801 | +0.12(+0.53%) |
May 10, 2024 | 22.81 | 22.81 | 22.45 | 22.53 | 20,078 | -0.12(-0.53%) |
May 09, 2024 | 22.52 | 22.79 | 22.39 | 22.65 | 27,387 | +0.44(+1.98%) |
May 08, 2024 | 22.08 | 22.22 | 22.05 | 22.21 | 27,097 | +0.04(+0.18%) |
May 07, 2024 | 22.17 | 22.54 | 22.06 | 22.17 | 34,676 | +0.02(+0.09%) |
May 06, 2024 | 22.07 | 22.39 | 22.07 | 22.15 | 47,685 | +0.10(+0.45%) |
May 03, 2024 | 21.83 | 22.14 | 21.72 | 22.05 | 36,872 | +0.58(+2.69%) |
May 02, 2024 | 21.41 | 21.68 | 21.19 | 21.47 | 91,141 | +0.37(+1.75%) |
May 01, 2024 | 20.67 | 21.40 | 20.67 | 21.10 | 61,351 | +0.63(+3.07%) |
Apr 30, 2024 | 20.72 | 20.78 | 20.38 | 20.48 | 76,813 | -0.05(-0.24%) |
Apr 29, 2024 | 20.72 | 21.19 | 20.35 | 20.53 | 92,279 | -0.06(-0.29%) |
Apr 26, 2024 | 20.94 | 20.94 | 20.32 | 20.59 | 41,457 | -0.18(-0.86%) |
Apr 25, 2024 | 20.61 | 20.91 | 20.31 | 20.77 | 66,216 | +0.06(+0.29%) |
Apr 24, 2024 | 20.81 | 21.14 | 20.07 | 20.71 | 76,221 | +0.57(+2.82%) |
Apr 23, 2024 | 20.50 | 20.50 | 19.82 | 20.14 | 48,831 | +0.55(+2.80%) |
Apr 22, 2024 | 20.02 | 20.33 | 19.59 | 19.59 | 28,273 | -0.24(-1.21%) |
Apr 19, 2024 | 19.27 | 19.85 | 19.15 | 19.83 | 39,165 | +0.46(+2.37%) |
Apr 18, 2024 | 18.96 | 19.66 | 18.94 | 19.37 | 33,746 | +0.35(+1.83%) |
Apr 17, 2024 | 19.34 | 19.44 | 18.96 | 19.02 | 85,933 | -0.11(-0.57%) |
Apr 16, 2024 | 19.11 | 19.49 | 18.93 | 19.13 | 17,928 | -0.20(-1.03%) |
Apr 15, 2024 | 19.35 | 19.82 | 19.05 | 19.33 | 29,550 | +0.14(+0.73%) |
Apr 12, 2024 | 19.28 | 19.43 | 19.00 | 19.19 | 24,248 | -0.25(-1.28%) |
Apr 11, 2024 | 19.40 | 19.59 | 19.31 | 19.44 | 25,924 | -0.01(-0.05%) |
Apr 10, 2024 | 20.17 | 20.30 | 19.05 | 19.45 | 52,443 | -1.21(-5.84%) |
Apr 09, 2024 | 20.84 | 20.90 | 20.55 | 20.66 | 24,609 | -0.04(-0.19%) |
Apr 08, 2024 | 20.59 | 21.10 | 20.58 | 20.70 | 25,046 | +0.12(+0.58%) |
Apr 05, 2024 | 20.40 | 20.70 | 20.31 | 20.58 | 32,372 | +0.31(+1.52%) |
Apr 04, 2024 | 20.55 | 20.70 | 20.11 | 20.27 | 38,075 | -0.01(-0.05%) |
Apr 03, 2024 | 20.10 | 20.59 | 20.10 | 20.28 | 20,572 | -0.02(-0.10%) |
Apr 02, 2024 | 20.09 | 20.35 | 20.00 | 20.30 | 31,282 | -0.06(-0.29%) |
Apr 01, 2024 | 21.07 | 21.27 | 20.25 | 20.36 | 24,064 | -0.64(-3.04%) |
Mar 28, 2024 | 20.84 | 21.06 | 20.84 | 20.99 | 26,998 | +0.04(+0.19%) |
Mar 27, 2024 | 20.45 | 21.02 | 20.45 | 20.95 | 23,624 | +0.74(+3.65%) |
Mar 26, 2024 | 20.60 | 20.60 | 20.06 | 20.22 | 21,495 | -0.13(-0.64%) |
Mar 25, 2024 | 20.24 | 20.75 | 20.24 | 20.35 | 26,473 | +0.27(+1.34%) |
Mar 22, 2024 | 20.77 | 20.77 | 19.84 | 20.08 | 96,973 | -0.86(-4.09%) |
Mar 21, 2024 | 20.85 | 21.00 | 20.66 | 20.93 | 41,406 | +0.31(+1.50%) |
Mar 20, 2024 | 20.01 | 20.76 | 19.94 | 20.63 | 45,642 | +0.47(+2.32%) |
Mar 19, 2024 | 20.06 | 20.33 | 19.96 | 20.16 | 24,320 | +0.09(+0.45%) |
Mar 18, 2024 | 20.47 | 20.70 | 19.98 | 20.07 | 27,118 | -0.56(-2.71%) |
Mar 15, 2024 | 19.94 | 20.67 | 19.93 | 20.63 | 122,408 | +0.45(+2.22%) |
Mar 14, 2024 | 20.88 | 20.88 | 19.97 | 20.18 | 41,949 | -0.85(-4.03%) |
Mar 13, 2024 | 20.85 | 21.24 | 20.79 | 21.02 | 23,095 | +0.04(+0.19%) |
Mar 12, 2024 | 20.88 | 21.14 | 20.78 | 20.98 | 62,665 | -0.08(-0.38%) |
Mar 11, 2024 | 20.91 | 21.47 | 20.88 | 21.06 | 59,189 | -0.02(-0.09%) |
Mar 08, 2024 | 21.57 | 21.57 | 21.03 | 21.08 | 40,672 | -0.20(-0.94%) |
Mar 07, 2024 | 21.77 | 21.85 | 21.08 | 21.28 | 17,055 | -0.25(-1.16%) |
Mar 06, 2024 | 21.48 | 21.60 | 20.85 | 21.53 | 20,458 | +0.14(+0.65%) |
Mar 05, 2024 | 21.44 | 21.92 | 21.27 | 21.39 | 25,677 | +0.05(+0.23%) |
Mar 04, 2024 | 21.37 | 21.59 | 21.24 | 21.34 | 12,824 | +0.06(+0.28%) |
Mar 01, 2024 | 21.34 | 21.42 | 21.12 | 21.28 | 23,860 | -0.16(-0.74%) |
Feb 29, 2024 | 21.43 | 21.65 | 21.09 | 21.44 | 32,704 | +0.44(+2.09%) |
Feb 28, 2024 | 21.42 | 21.42 | 20.91 | 21.00 | 17,745 | -0.36(-1.68%) |
Feb 27, 2024 | 21.86 | 21.86 | 21.34 | 21.36 | 12,554 | -0.26(-1.20%) |
Feb 26, 2024 | 21.63 | 21.67 | 21.44 | 21.62 | 10,110 | -0.18(-0.82%) |
Feb 23, 2024 | 21.48 | 21.86 | 21.48 | 21.80 | 11,267 | +0.14(+0.64%) |
Feb 22, 2024 | 21.79 | 21.79 | 21.33 | 21.66 | 21,224 | -0.28(-1.27%) |
Feb 21, 2024 | 21.88 | 22.14 | 21.67 | 21.94 | 15,086 | -0.09(-0.41%) |
Feb 20, 2024 | 22.29 | 22.56 | 22.00 | 22.03 | 20,623 | -0.57(-2.51%) |
Feb 16, 2024 | 22.65 | 22.86 | 22.57 | 22.60 | 30,487 | -0.07(-0.31%) |
Feb 15, 2024 | 21.80 | 22.82 | 21.64 | 22.67 | 38,518 | +1.06(+4.89%) |
Feb 14, 2024 | 21.51 | 21.66 | 21.00 | 21.61 | 30,399 | +0.40(+1.88%) |
Feb 13, 2024 | 21.87 | 22.00 | 20.85 | 21.21 | 40,348 | -1.39(-6.13%) |
Feb 12, 2024 | 22.02 | 22.92 | 22.02 | 22.60 | 29,829 | +0.68(+3.09%) |
Feb 09, 2024 | 21.67 | 22.21 | 21.44 | 21.92 | 35,127 | +0.34(+1.57%) |
Feb 08, 2024 | 21.54 | 21.72 | 21.48 | 21.58 | 15,217 | +0.13(+0.60%) |
Feb 07, 2024 | 21.50 | 21.64 | 20.65 | 21.45 | 25,367 | -0.10(-0.46%) |
Feb 06, 2024 | 21.62 | 21.95 | 20.99 | 21.55 | 26,683 | -0.27(-1.23%) |
Feb 05, 2024 | 22.06 | 22.21 | 21.66 | 21.82 | 43,490 | -0.57(-2.54%) |
Feb 02, 2024 | 22.45 | 22.89 | 22.30 | 22.39 | 23,914 | -0.44(-1.92%) |
Feb 01, 2024 | 23.07 | 23.09 | 22.28 | 22.83 | 37,190 | -0.27(-1.16%) |
Jan 31, 2024 | 23.98 | 23.98 | 23.09 | 23.10 | 32,112 | -1.05(-4.36%) |
Jan 30, 2024 | 24.39 | 24.39 | 24.09 | 24.15 | 12,324 | -0.46(-1.86%) |
Jan 29, 2024 | 23.97 | 24.82 | 23.61 | 24.61 | 48,687 | +0.47(+1.93%) |
Jan 26, 2024 | 23.99 | 24.21 | 23.67 | 24.14 | 14,950 | +0.40(+1.67%) |
Jan 25, 2024 | 23.83 | 24.17 | 23.34 | 23.74 | 73,820 | +0.01(+0.04%) |
Jan 24, 2024 | 23.73 | 24.07 | 23.25 | 23.73 | 23,769 | +0.42(+1.79%) |
Jan 23, 2024 | 23.48 | 23.48 | 22.64 | 23.32 | 31,337 | -0.32(-1.34%) |
Jan 22, 2024 | 23.11 | 23.70 | 22.94 | 23.63 | 16,258 | +0.86(+3.79%) |
Jan 19, 2024 | 22.45 | 22.79 | 22.18 | 22.77 | 24,268 | +0.47(+2.09%) |
Jan 18, 2024 | 22.51 | 22.51 | 22.07 | 22.30 | 16,903 | +0.03(+0.13%) |
Jan 17, 2024 | 21.69 | 22.40 | 21.69 | 22.27 | 19,476 | +0.22(+0.99%) |
Jan 16, 2024 | 22.14 | 22.51 | 21.94 | 22.05 | 16,867 | -0.42(-1.86%) |
Jan 12, 2024 | 22.83 | 22.90 | 22.36 | 22.47 | 13,980 | -0.09(-0.40%) |
Jan 11, 2024 | 22.50 | 22.77 | 22.23 | 22.56 | 26,697 | -0.17(-0.74%) |
Jan 10, 2024 | 22.99 | 22.99 | 21.96 | 22.73 | 74,590 | -0.44(-1.89%) |
Jan 09, 2024 | 23.39 | 23.39 | 23.16 | 23.17 | 19,448 | -0.58(-2.43%) |
Jan 08, 2024 | 23.35 | 23.79 | 23.08 | 23.74 | 31,461 | +0.28(+1.18%) |
Jan 05, 2024 | 23.05 | 23.97 | 23.05 | 23.46 | 71,144 | +0.29(+1.24%) |
Jan 04, 2024 | 23.41 | 23.52 | 23.11 | 23.18 | 23,889 | -0.03(-0.13%) |
Jan 03, 2024 | 24.18 | 24.18 | 23.12 | 23.21 | 41,498 | -0.96(-3.99%) |
Jan 02, 2024 | 24.24 | 24.57 | 23.90 | 24.17 | 30,099 | -0.15(-0.61%) |
Dec 29, 2023 | 24.84 | 24.84 | 24.29 | 24.32 | 18,117 | -0.51(-2.04%) |
Dec 28, 2023 | 24.66 | 24.84 | 24.64 | 24.82 | 43,876 | +0.00(+0.00%) |
Dec 27, 2023 | 25.47 | 25.47 | 24.43 | 24.82 | 71,430 | -0.61(-2.38%) |
Dec 26, 2023 | 25.05 | 25.74 | 25.02 | 25.43 | 82,343 | +0.61(+2.44%) |
Dec 22, 2023 | 25.06 | 25.06 | 24.59 | 24.82 | 31,039 | +0.06(+0.24%) |
Dec 21, 2023 | 24.82 | 24.82 | 24.45 | 24.77 | 33,735 | +0.21(+0.85%) |
Dec 20, 2023 | 24.82 | 25.52 | 24.38 | 24.56 | 69,879 | -0.25(-1.00%) |
Dec 19, 2023 | 24.56 | 25.18 | 24.52 | 24.80 | 57,149 | +0.44(+1.79%) |
Dec 18, 2023 | 25.51 | 25.51 | 24.24 | 24.37 | 42,258 | -0.71(-2.81%) |
Dec 15, 2023 | 24.88 | 25.27 | 24.30 | 25.07 | 128,030 | +0.35(+1.41%) |
Dec 14, 2023 | 24.99 | 25.50 | 24.49 | 24.73 | 43,781 | +0.26(+1.06%) |
Dec 13, 2023 | 22.90 | 24.57 | 22.68 | 24.47 | 152,980 | +1.57(+6.85%) |
Dec 12, 2023 | 22.88 | 23.03 | 22.85 | 22.90 | 23,092 | -0.15(-0.65%) |