Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.35 | 22.44 | 22.28 | 22.43 | 375,385 | +0.25(+1.13%) |
May 16, 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 281,246 | +0.09(+0.41%) |
May 15, 2024 | 21.94 | 22.10 | 21.80 | 22.09 | 319,983 | +0.13(+0.59%) |
May 14, 2024 | 21.99 | 22.07 | 21.89 | 21.96 | 418,340 | -0.16(-0.72%) |
May 13, 2024 | 22.04 | 22.19 | 22.03 | 22.12 | 221,539 | +0.13(+0.59%) |
May 10, 2024 | 22.16 | 22.20 | 21.98 | 21.99 | 139,618 | -0.14(-0.63%) |
May 09, 2024 | 22.03 | 22.14 | 22.02 | 22.13 | 180,617 | +0.11(+0.50%) |
May 08, 2024 | 21.88 | 22.03 | 21.82 | 22.02 | 225,941 | -0.01(-0.05%) |
May 07, 2024 | 21.98 | 22.13 | 21.94 | 22.03 | 472,386 | -0.01(-0.05%) |
May 06, 2024 | 21.94 | 22.11 | 21.94 | 22.04 | 516,102 | +0.19(+0.87%) |
May 03, 2024 | 21.91 | 21.95 | 21.83 | 21.85 | 411,696 | -0.01(-0.05%) |
May 02, 2024 | 21.84 | 21.93 | 21.73 | 21.86 | 393,536 | +0.03(+0.14%) |
May 01, 2024 | 22.07 | 22.22 | 21.80 | 21.83 | 1,016,577 | -0.44(-1.98%) |
Apr 30, 2024 | 22.42 | 22.44 | 22.19 | 22.27 | 1,321,229 | -0.32(-1.42%) |
Apr 29, 2024 | 22.67 | 22.73 | 22.55 | 22.59 | 266,633 | -0.08(-0.35%) |
Apr 26, 2024 | 22.80 | 22.80 | 22.63 | 22.67 | 1,064,824 | -0.04(-0.18%) |
Apr 25, 2024 | 22.54 | 22.71 | 22.43 | 22.71 | 744,030 | +0.18(+0.80%) |
Apr 24, 2024 | 22.55 | 22.67 | 22.48 | 22.53 | 1,160,139 | -0.10(-0.44%) |
Apr 23, 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 1,463,920 | +0.13(+0.58%) |
Apr 22, 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 412,244 | +0.03(+0.13%) |
Apr 19, 2024 | 22.36 | 22.56 | 22.35 | 22.47 | 715,260 | +0.18(+0.81%) |
Apr 18, 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 309,642 | -0.01(-0.04%) |
Apr 17, 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 939,332 | -0.40(-1.76%) |
Apr 16, 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 1,029,102 | -0.04(-0.18%) |
Apr 15, 2024 | 22.66 | 22.77 | 22.49 | 22.74 | 1,223,139 | +0.05(+0.22%) |
Apr 12, 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 674,059 | +0.02(+0.09%) |
Apr 11, 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 310,983 | -0.11(-0.48%) |
Apr 10, 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 441,102 | +0.10(+0.44%) |
Apr 09, 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 246,128 | -0.12(-0.53%) |
Apr 08, 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 383,938 | -0.04(-0.18%) |
Apr 05, 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 233,662 | +0.07(+0.31%) |
Apr 04, 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 633,838 | +0.17(+0.75%) |
Apr 03, 2024 | 22.60 | 22.66 | 22.57 | 22.60 | 274,859 | +0.17(+0.76%) |
Apr 02, 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 227,429 | +0.21(+0.95%) |
Apr 01, 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 345,185 | +0.16(+0.73%) |
Mar 28, 2024 | 21.91 | 22.10 | 22.10 | 22.06 | 271,288 | +0.23(+1.05%) |
Mar 27, 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 339,768 | +0.02(+0.09%) |
Mar 26, 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 156,800 | -0.17(-0.77%) |
Mar 25, 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 460,515 | +0.18(+0.83%) |
Mar 22, 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 595,431 | -0.08(-0.37%) |
Mar 21, 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 314,656 | -0.05(-0.23%) |
Mar 20, 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 301,837 | -0.17(-0.77%) |
Mar 19, 2024 | 22.07 | 22.12 | 22.04 | 22.10 | 272,820 | +0.00(+0.00%) |
Mar 18, 2024 | 21.93 | 22.12 | 21.89 | 22.10 | 417,327 | +0.29(+1.33%) |
Mar 15, 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 204,200 | +0.09(+0.41%) |
Mar 14, 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 410,306 | +0.11(+0.51%) |
Mar 13, 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 450,503 | +0.33(+1.55%) |
Mar 12, 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 357,971 | -0.03(-0.14%) |
Mar 11, 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 226,132 | +0.12(+0.57%) |
Mar 08, 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 303,188 | -0.15(-0.70%) |
Mar 07, 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 303,723 | +0.07(+0.33%) |
Mar 06, 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 325,715 | +0.16(+0.76%) |
Mar 05, 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 626,924 | -0.16(-0.75%) |
Mar 04, 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 631,753 | -0.08(-0.37%) |
Mar 01, 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 3,055,497 | +0.23(+1.09%) |
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 284,452 | +0.02(+0.09%) |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 350,870 | -0.12(-0.57%) |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 649,670 | +0.17(+0.81%) |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 397,777 | +0.19(+0.91%) |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 495,665 | -0.30(-1.42%) |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 272,294 | +0.07(+0.33%) |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 266,929 | +0.09(+0.43%) |
Feb 20, 2024 | 21.10 | 21.12 | 20.89 | 21.00 | 202,011 | -0.11(-0.52%) |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 233,398 | +0.10(+0.48%) |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 310,876 | +0.16(+0.77%) |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 228,754 | -0.23(-1.09%) |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 449,715 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 271,559 | +0.04(+0.19%) |
Feb 09, 2024 | 21.10 | 21.19 | 21.02 | 21.07 | 222,207 | +0.04(+0.19%) |
Feb 08, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 306,774 | +0.31(+1.50%) |
Feb 07, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 729,582 | +0.13(+0.63%) |
Feb 06, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 252,255 | +0.12(+0.59%) |
Feb 05, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 689,494 | +0.10(+0.49%) |
Feb 02, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 349,891 | -0.27(-1.31%) |
Feb 01, 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 481,841 | -0.30(-1.43%) |
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 316,664 | -0.26(-1.23%) |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 355,558 | +0.18(+0.86%) |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 175,126 | -0.23(-1.08%) |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 544,192 | +0.19(+0.90%) |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 341,806 | +0.29(+1.40%) |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 356,160 | +0.18(+0.87%) |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 435,409 | +0.09(+0.44%) |
Jan 22, 2024 | 20.33 | 20.59 | 20.31 | 20.50 | 379,210 | +0.15(+0.74%) |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 650,552 | -0.02(-0.10%) |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 181,888 | +0.21(+1.04%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 311,704 | +0.02(+0.10%) |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 223,994 | -0.15(-0.74%) |
Jan 12, 2024 | 20.57 | 20.64 | 20.20 | 20.29 | 474,066 | +0.04(+0.20%) |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 368,104 | +0.23(+1.15%) |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 417,145 | -0.16(-0.79%) |
Jan 09, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 1,353,745 | +0.23(+1.15%) |
Jan 08, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 322,543 | -0.38(-1.87%) |
Jan 05, 2024 | 20.32 | 20.41 | 20.23 | 20.33 | 389,641 | +0.14(+0.69%) |
Jan 04, 2024 | 20.21 | 20.26 | 19.96 | 20.19 | 848,622 | -0.06(-0.30%) |
Jan 03, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 781,699 | +0.40(+2.02%) |
Jan 02, 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 3,388,790 | -0.21(-1.05%) |
Dec 29, 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 954,408 | -0.12(-0.59%) |
Dec 28, 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 972,538 | -0.30(-1.46%) |
Dec 27, 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 646,450 | -0.14(-0.68%) |
Dec 26, 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 1,139,673 | +0.29(+1.43%) |
Dec 22, 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 460,199 | -0.08(-0.39%) |
Dec 21, 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 933,222 | +0.10(+0.49%) |
Dec 20, 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 1,093,235 | -0.21(-1.02%) |
Dec 19, 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 1,281,351 | +0.20(+0.98%) |
Dec 18, 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 939,099 | +0.17(+0.84%) |
Dec 15, 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 488,261 | +0.07(+0.35%) |
Dec 14, 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 962,265 | +0.40(+2.03%) |
Dec 13, 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 485,324 | +0.21(+1.08%) |
Dec 12, 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 712,776 | -0.41(-2.06%) |
Dec 11, 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 487,402 | -0.04(-0.20%) |
Dec 08, 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 447,087 | +0.21(+1.07%) |
Dec 07, 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 1,399,206 | +0.09(+0.46%) |
Dec 06, 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 2,086,536 | -0.56(-2.78%) |
Dec 05, 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 1,021,205 | -0.15(-0.74%) |
Dec 04, 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 1,763,085 | -0.16(-0.78%) |