Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 21.51 | 21.51 | 21.41 | 21.43 | 17,281 | -0.46(-2.12%) |
May 28, 2024 | 21.96 | 21.96 | 21.86 | 21.89 | 21,296 | -0.38(-1.69%) |
May 24, 2024 | 22.27 | 22.33 | 22.27 | 22.27 | 11,539 | +0.13(+0.59%) |
May 23, 2024 | 22.33 | 22.33 | 22.14 | 22.14 | 13,575 | -0.18(-0.82%) |
May 22, 2024 | 22.31 | 22.36 | 22.29 | 22.32 | 19,743 | -0.42(-1.83%) |
May 21, 2024 | 22.73 | 22.78 | 22.68 | 22.74 | 10,406 | -0.29(-1.26%) |
May 20, 2024 | 22.74 | 23.05 | 22.74 | 23.03 | 5,016 | -0.39(-1.67%) |
May 17, 2024 | 22.97 | 23.42 | 22.70 | 23.42 | 12,352 | -0.18(-0.76%) |
May 16, 2024 | 23.69 | 23.71 | 23.60 | 23.60 | 1,536 | +0.34(+1.46%) |
May 15, 2024 | 22.92 | 23.50 | 22.92 | 23.26 | 3,363 | -0.17(-0.73%) |
May 14, 2024 | 23.42 | 23.53 | 23.37 | 23.43 | 9,882 | +0.33(+1.43%) |
May 13, 2024 | 23.17 | 23.17 | 23.10 | 23.10 | 14,266 | -0.20(-0.86%) |
May 10, 2024 | 23.64 | 23.78 | 23.22 | 23.30 | 5,384 | +0.20(+0.87%) |
May 09, 2024 | 23.00 | 23.22 | 23.00 | 23.10 | 13,136 | +0.37(+1.63%) |
May 08, 2024 | 22.71 | 22.75 | 22.71 | 22.73 | 6,907 | -0.15(-0.66%) |
May 07, 2024 | 22.87 | 22.95 | 22.87 | 22.88 | 16,631 | +0.19(+0.84%) |
May 06, 2024 | 22.59 | 22.70 | 22.54 | 22.69 | 28,506 | +0.37(+1.66%) |
May 03, 2024 | 22.27 | 22.35 | 22.25 | 22.32 | 25,631 | +0.14(+0.65%) |
May 02, 2024 | 22.02 | 22.18 | 22.02 | 22.18 | 5,498 | +1.02(+4.84%) |
May 01, 2024 | 21.14 | 21.24 | 21.10 | 21.15 | 21,299 | +0.02(+0.10%) |
Apr 30, 2024 | 21.46 | 21.46 | 21.13 | 21.13 | 48,246 | -0.50(-2.31%) |
Apr 29, 2024 | 21.53 | 21.69 | 21.48 | 21.63 | 30,229 | +0.25(+1.16%) |
Apr 26, 2024 | 21.42 | 21.43 | 21.36 | 21.38 | 34,138 | -0.37(-1.72%) |
Apr 25, 2024 | 21.62 | 21.75 | 21.60 | 21.75 | 20,110 | +0.04(+0.16%) |
Apr 24, 2024 | 21.77 | 21.77 | 21.71 | 21.72 | 13,683 | -0.48(-2.16%) |
Apr 23, 2024 | 22.14 | 22.23 | 22.05 | 22.20 | 34,422 | +0.14(+0.62%) |
Apr 22, 2024 | 22.04 | 22.09 | 21.89 | 22.06 | 33,021 | -0.60(-2.63%) |
Apr 19, 2024 | 22.71 | 22.78 | 22.57 | 22.66 | 8,773 | -0.17(-0.74%) |
Apr 18, 2024 | 22.88 | 22.90 | 22.80 | 22.83 | 18,948 | +0.47(+2.10%) |
Apr 17, 2024 | 22.45 | 22.45 | 22.35 | 22.36 | 30,464 | -0.39(-1.71%) |
Apr 16, 2024 | 22.73 | 22.81 | 22.73 | 22.75 | 22,917 | -0.09(-0.39%) |
Apr 15, 2024 | 22.98 | 22.98 | 22.84 | 22.84 | 9,330 | -0.46(-1.97%) |
Apr 12, 2024 | 23.38 | 23.41 | 23.30 | 23.30 | 5,929 | -0.21(-0.88%) |
Apr 11, 2024 | 23.48 | 23.54 | 23.40 | 23.51 | 6,151 | -0.21(-0.90%) |
Apr 10, 2024 | 23.77 | 23.82 | 23.65 | 23.72 | 15,284 | -0.29(-1.19%) |
Apr 09, 2024 | 24.07 | 24.07 | 23.93 | 24.00 | 8,125 | +0.45(+1.93%) |
Apr 08, 2024 | 23.74 | 24.11 | 23.55 | 23.55 | 6,939 | -0.62(-2.57%) |
Apr 05, 2024 | 24.14 | 24.22 | 24.05 | 24.17 | 6,725 | +0.31(+1.30%) |
Apr 04, 2024 | 24.47 | 24.47 | 23.86 | 23.86 | 4,692 | -0.26(-1.08%) |
Apr 03, 2024 | 23.94 | 24.12 | 23.94 | 24.12 | 4,447 | +0.15(+0.63%) |
Apr 02, 2024 | 24.02 | 24.02 | 23.97 | 23.97 | 3,871 | -0.52(-2.12%) |
Apr 01, 2024 | 24.48 | 24.49 | 24.40 | 24.49 | 1,800 | -0.16(-0.65%) |
Mar 28, 2024 | 25.07 | 25.07 | 24.64 | 24.65 | 1,965 | -0.32(-1.28%) |
Mar 27, 2024 | 24.95 | 24.97 | 24.86 | 24.97 | 2,088 | -0.48(-1.89%) |
Mar 26, 2024 | 25.55 | 25.55 | 25.33 | 25.45 | 5,533 | +0.16(+0.63%) |
Mar 25, 2024 | 25.54 | 25.71 | 25.28 | 25.29 | 1,664 | +0.12(+0.48%) |
Mar 22, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 13,406 | -0.53(-2.07%) |
Mar 21, 2024 | 25.46 | 25.70 | 25.46 | 25.70 | 27,737 | -0.45(-1.72%) |
Mar 20, 2024 | 25.95 | 26.15 | 25.90 | 26.15 | 2,033 | +0.17(+0.67%) |
Mar 19, 2024 | 25.89 | 26.01 | 25.84 | 25.98 | 3,044 | -0.11(-0.43%) |
Mar 18, 2024 | 26.10 | 26.10 | 26.08 | 26.09 | 1,252 | +0.26(+0.99%) |
Mar 15, 2024 | 25.82 | 25.83 | 25.76 | 25.83 | 4,277 | +0.12(+0.47%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.68 | 25.71 | 13,347 | +0.16(+0.63%) |
Mar 13, 2024 | 25.57 | 25.65 | 25.55 | 25.55 | 2,165 | -0.16(-0.62%) |
Mar 12, 2024 | 25.65 | 25.77 | 25.65 | 25.71 | 13,136 | +0.09(+0.35%) |
Mar 11, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 1,484 | -0.12(-0.47%) |
Mar 08, 2024 | 25.84 | 25.84 | 25.70 | 25.74 | 4,159 | +0.13(+0.51%) |
Mar 07, 2024 | 25.60 | 25.65 | 25.55 | 25.61 | 2,857 | +0.15(+0.59%) |
Mar 06, 2024 | 25.45 | 25.52 | 25.45 | 25.46 | 2,569 | +0.52(+2.09%) |
Mar 05, 2024 | 25.00 | 25.01 | 24.94 | 24.94 | 3,302 | -0.38(-1.51%) |
Mar 04, 2024 | 25.32 | 25.38 | 25.32 | 25.32 | 4,846 | -0.35(-1.35%) |
Mar 01, 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 2,537 | +0.14(+0.55%) |
Feb 29, 2024 | 25.58 | 25.58 | 25.51 | 25.52 | 2,518 | +0.08(+0.33%) |
Feb 28, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 1,403 | -0.01(-0.03%) |
Feb 27, 2024 | 25.43 | 25.50 | 25.43 | 25.45 | 1,737 | -0.39(-1.52%) |
Feb 26, 2024 | 26.18 | 26.18 | 25.84 | 25.84 | 4,296 | -0.27(-1.05%) |
Feb 23, 2024 | 26.14 | 26.15 | 25.46 | 26.11 | 6,957 | +0.35(+1.38%) |
Feb 22, 2024 | 25.76 | 25.86 | 25.45 | 25.76 | 3,482 | +0.16(+0.63%) |
Feb 21, 2024 | 25.50 | 25.81 | 25.50 | 25.60 | 1,042 | -0.43(-1.67%) |
Feb 20, 2024 | 26.10 | 26.12 | 26.02 | 26.04 | 6,311 | +0.14(+0.56%) |
Feb 16, 2024 | 26.01 | 26.01 | 25.89 | 25.89 | 975 | -0.11(-0.44%) |
Feb 15, 2024 | 25.93 | 26.11 | 25.88 | 26.00 | 4,699 | -0.01(-0.02%) |
Feb 14, 2024 | 25.70 | 26.01 | 25.57 | 26.01 | 6,981 | +0.14(+0.54%) |
Feb 13, 2024 | 26.15 | 26.20 | 25.87 | 25.87 | 7,339 | -0.36(-1.37%) |
Feb 12, 2024 | 26.36 | 26.44 | 26.23 | 26.23 | 6,124 | +0.03(+0.10%) |
Feb 09, 2024 | 26.20 | 26.24 | 26.19 | 26.20 | 11,612 | +0.32(+1.26%) |
Feb 08, 2024 | 25.87 | 25.97 | 25.82 | 25.88 | 7,220 | -0.47(-1.78%) |
Feb 07, 2024 | 26.35 | 26.50 | 26.16 | 26.35 | 4,447 | -0.17(-0.64%) |
Feb 06, 2024 | 26.57 | 26.67 | 26.52 | 26.52 | 5,201 | -0.46(-1.70%) |
Feb 05, 2024 | 26.93 | 27.03 | 26.92 | 26.98 | 6,849 | +0.47(+1.77%) |
Feb 02, 2024 | 26.48 | 26.58 | 26.45 | 26.51 | 4,202 | +0.01(+0.04%) |
Feb 01, 2024 | 26.43 | 26.59 | 26.39 | 26.50 | 13,362 | -0.05(-0.19%) |
Jan 31, 2024 | 26.48 | 26.55 | 26.00 | 26.55 | 8,377 | -0.01(-0.04%) |
Jan 30, 2024 | 26.56 | 26.61 | 26.52 | 26.56 | 2,610 | -0.10(-0.38%) |
Jan 29, 2024 | 26.65 | 26.68 | 26.62 | 26.66 | 4,240 | +0.03(+0.11%) |
Jan 26, 2024 | 26.70 | 26.81 | 26.63 | 26.63 | 4,917 | +0.08(+0.30%) |
Jan 25, 2024 | 26.47 | 26.55 | 26.38 | 26.55 | 10,021 | +0.06(+0.23%) |
Jan 24, 2024 | 26.73 | 26.81 | 26.49 | 26.49 | 20,615 | -0.03(-0.11%) |
Jan 23, 2024 | 26.41 | 26.59 | 26.41 | 26.52 | 38,616 | +0.84(+3.27%) |
Jan 22, 2024 | 25.58 | 25.90 | 25.50 | 25.68 | 84,839 | +0.39(+1.54%) |
Jan 19, 2024 | 25.07 | 25.32 | 25.07 | 25.29 | 8,300 | -0.04(-0.15%) |
Jan 18, 2024 | 25.30 | 25.36 | 25.21 | 25.33 | 67,274 | +0.39(+1.56%) |
Jan 17, 2024 | 24.91 | 24.99 | 24.88 | 24.94 | 20,174 | -0.29(-1.15%) |
Jan 16, 2024 | 25.31 | 25.31 | 25.17 | 25.23 | 2,561 | -0.71(-2.76%) |
Jan 12, 2024 | 26.08 | 26.08 | 25.94 | 25.95 | 12,158 | +0.00(+0.02%) |
Jan 11, 2024 | 25.81 | 26.00 | 25.81 | 25.94 | 5,320 | -0.14(-0.56%) |
Jan 10, 2024 | 26.15 | 26.17 | 26.07 | 26.09 | 13,833 | -0.02(-0.07%) |
Jan 09, 2024 | 26.06 | 26.14 | 26.05 | 26.10 | 9,921 | +0.44(+1.73%) |
Jan 08, 2024 | 25.62 | 25.71 | 25.62 | 25.66 | 3,058 | +0.20(+0.79%) |
Jan 05, 2024 | 25.45 | 25.63 | 25.43 | 25.46 | 4,167 | +0.35(+1.39%) |
Jan 04, 2024 | 25.07 | 25.23 | 25.07 | 25.11 | 20,705 | +0.82(+3.38%) |
Jan 03, 2024 | 24.36 | 24.40 | 24.29 | 24.29 | 5,301 | -0.24(-0.98%) |