Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 24.00 | 24.04 | 23.71 | 23.80 | 143,613 | -0.45(-1.86%) |
May 28, 2024 | 24.26 | 24.43 | 24.06 | 24.25 | 139,669 | +0.11(+0.46%) |
May 24, 2024 | 24.61 | 24.61 | 24.06 | 24.14 | 144,068 | -0.19(-0.78%) |
May 23, 2024 | 24.37 | 24.37 | 24.07 | 24.33 | 315,868 | +0.05(+0.21%) |
May 22, 2024 | 24.48 | 24.48 | 24.20 | 24.28 | 827,864 | -0.26(-1.06%) |
May 21, 2024 | 24.28 | 24.65 | 24.28 | 24.54 | 132,643 | +0.13(+0.53%) |
May 20, 2024 | 24.50 | 24.68 | 24.39 | 24.41 | 246,398 | -0.13(-0.53%) |
May 17, 2024 | 24.49 | 24.67 | 24.25 | 24.54 | 301,160 | +0.17(+0.70%) |
May 16, 2024 | 24.61 | 24.61 | 24.35 | 24.37 | 466,992 | -0.33(-1.34%) |
May 15, 2024 | 24.58 | 24.79 | 24.42 | 24.70 | 983,637 | +0.26(+1.06%) |
May 14, 2024 | 23.95 | 24.46 | 23.90 | 24.44 | 1,143,863 | +0.54(+2.26%) |
May 13, 2024 | 23.53 | 23.90 | 23.53 | 23.90 | 252,531 | +0.55(+2.36%) |
May 10, 2024 | 23.08 | 23.36 | 23.04 | 23.35 | 241,994 | +0.39(+1.70%) |
May 09, 2024 | 22.79 | 23.06 | 22.79 | 22.96 | 451,741 | +0.04(+0.17%) |
May 08, 2024 | 22.62 | 22.97 | 22.62 | 22.92 | 367,258 | +0.14(+0.61%) |
May 07, 2024 | 22.59 | 22.82 | 22.48 | 22.78 | 308,797 | +0.18(+0.80%) |
May 06, 2024 | 22.53 | 22.64 | 22.48 | 22.60 | 658,607 | +0.15(+0.67%) |
May 03, 2024 | 22.32 | 22.62 | 22.18 | 22.45 | 99,090 | +0.26(+1.17%) |
May 02, 2024 | 22.22 | 22.26 | 22.00 | 22.19 | 141,155 | +0.18(+0.82%) |
May 01, 2024 | 22.09 | 22.22 | 21.76 | 22.01 | 109,780 | -0.07(-0.32%) |
Apr 30, 2024 | 22.35 | 22.44 | 22.01 | 22.08 | 166,176 | -0.40(-1.78%) |
Apr 29, 2024 | 22.21 | 22.63 | 22.21 | 22.48 | 147,945 | +0.28(+1.26%) |
Apr 26, 2024 | 22.24 | 22.41 | 22.09 | 22.20 | 117,257 | +0.06(+0.27%) |
Apr 25, 2024 | 22.15 | 22.34 | 22.11 | 22.14 | 241,323 | -0.15(-0.67%) |
Apr 24, 2024 | 22.64 | 22.66 | 22.27 | 22.29 | 132,888 | -0.33(-1.46%) |
Apr 23, 2024 | 22.17 | 22.62 | 22.05 | 22.62 | 99,001 | +0.52(+2.35%) |
Apr 22, 2024 | 21.91 | 22.22 | 21.83 | 22.10 | 111,268 | +0.14(+0.64%) |
Apr 19, 2024 | 21.99 | 22.23 | 21.86 | 21.96 | 127,625 | -0.09(-0.41%) |
Apr 18, 2024 | 21.93 | 22.25 | 21.89 | 22.05 | 155,728 | +0.21(+0.96%) |
Apr 17, 2024 | 21.68 | 21.88 | 21.37 | 21.84 | 191,306 | +0.28(+1.30%) |
Apr 16, 2024 | 21.54 | 21.73 | 21.19 | 21.56 | 182,101 | -0.01(-0.05%) |
Apr 15, 2024 | 22.26 | 22.26 | 21.56 | 21.57 | 199,834 | -0.71(-3.19%) |
Apr 12, 2024 | 22.82 | 22.82 | 22.03 | 22.28 | 357,637 | -0.52(-2.28%) |
Apr 11, 2024 | 22.81 | 22.84 | 22.60 | 22.80 | 179,767 | +0.00(+0.00%) |
Apr 10, 2024 | 22.94 | 22.94 | 22.50 | 22.80 | 158,887 | -0.20(-0.87%) |
Apr 09, 2024 | 22.96 | 23.18 | 22.92 | 23.00 | 251,316 | +0.02(+0.09%) |
Apr 08, 2024 | 23.00 | 23.14 | 22.90 | 22.98 | 247,949 | +0.02(+0.09%) |
Apr 05, 2024 | 22.79 | 23.05 | 22.68 | 22.96 | 274,818 | -0.07(-0.30%) |
Apr 04, 2024 | 22.92 | 23.24 | 22.91 | 23.03 | 227,240 | +0.29(+1.28%) |
Apr 03, 2024 | 22.18 | 22.77 | 22.18 | 22.74 | 159,327 | +0.59(+2.66%) |
Apr 02, 2024 | 21.99 | 22.26 | 21.95 | 22.15 | 185,623 | +0.12(+0.54%) |
Apr 01, 2024 | 22.53 | 22.53 | 22.03 | 22.03 | 136,288 | -0.24(-1.08%) |
Mar 28, 2024 | 21.95 | 22.23 | 22.23 | 22.27 | 277,836 | +0.37(+1.69%) |
Mar 27, 2024 | 21.90 | 21.93 | 21.69 | 21.90 | 113,771 | +0.01(+0.05%) |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 225,245 | +0.28(+1.30%) |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 191,631 | +0.34(+1.60%) |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 210,742 | +0.02(+0.09%) |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 544,646 | +0.09(+0.41%) |
Mar 20, 2024 | 20.93 | 21.32 | 20.80 | 21.16 | 534,025 | +0.04(+0.18%) |
Mar 19, 2024 | 21.62 | 21.62 | 21.10 | 21.13 | 415,345 | -0.59(-2.73%) |
Mar 18, 2024 | 21.86 | 21.94 | 21.61 | 21.72 | 195,708 | +0.01(+0.04%) |
Mar 15, 2024 | 22.10 | 22.28 | 21.68 | 21.71 | 357,239 | -0.34(-1.56%) |
Mar 14, 2024 | 22.18 | 22.21 | 21.92 | 22.05 | 389,102 | +0.15(+0.68%) |
Mar 13, 2024 | 22.03 | 22.21 | 21.83 | 21.91 | 256,372 | +0.21(+0.98%) |
Mar 12, 2024 | 21.55 | 21.91 | 21.48 | 21.69 | 215,737 | +0.15(+0.69%) |
Mar 11, 2024 | 21.50 | 21.54 | 21.22 | 21.54 | 209,224 | -0.01(-0.04%) |
Mar 08, 2024 | 21.49 | 21.77 | 21.49 | 21.55 | 126,238 | +0.30(+1.40%) |
Mar 07, 2024 | 21.33 | 21.44 | 21.06 | 21.26 | 139,225 | +0.03(+0.13%) |
Mar 06, 2024 | 20.93 | 21.35 | 20.93 | 21.23 | 140,608 | +0.56(+2.69%) |
Mar 05, 2024 | 20.76 | 20.96 | 20.50 | 20.67 | 218,255 | -0.06(-0.27%) |
Mar 04, 2024 | 21.14 | 21.20 | 20.73 | 20.73 | 146,451 | -0.79(-3.67%) |
Mar 01, 2024 | 21.48 | 21.52 | 21.30 | 21.52 | 138,944 | +0.05(+0.22%) |
Feb 29, 2024 | 21.02 | 21.50 | 20.81 | 21.47 | 190,396 | +0.42(+1.98%) |
Feb 28, 2024 | 21.01 | 21.30 | 20.96 | 21.05 | 224,258 | +0.26(+1.25%) |
Feb 27, 2024 | 20.55 | 20.82 | 20.40 | 20.79 | 307,455 | +0.44(+2.14%) |
Feb 26, 2024 | 20.30 | 20.60 | 20.13 | 20.36 | 263,244 | -0.17(-0.81%) |
Feb 23, 2024 | 21.02 | 21.06 | 20.49 | 20.52 | 297,071 | -0.58(-2.73%) |
Feb 22, 2024 | 21.79 | 21.79 | 20.93 | 21.10 | 196,283 | -0.64(-2.95%) |
Feb 21, 2024 | 22.09 | 22.09 | 21.68 | 21.74 | 259,083 | -0.37(-1.68%) |
Feb 20, 2024 | 22.32 | 22.37 | 21.98 | 22.11 | 148,782 | +0.20(+0.93%) |
Feb 16, 2024 | 21.54 | 22.01 | 21.54 | 21.91 | 176,999 | +0.41(+1.90%) |
Feb 15, 2024 | 21.56 | 21.70 | 21.27 | 21.50 | 194,796 | -0.09(-0.43%) |
Feb 14, 2024 | 21.07 | 21.59 | 20.96 | 21.59 | 204,279 | +0.96(+4.63%) |
Feb 13, 2024 | 20.70 | 20.82 | 20.57 | 20.63 | 119,192 | -0.20(-0.98%) |
Feb 12, 2024 | 20.79 | 20.85 | 20.62 | 20.84 | 78,879 | +0.06(+0.31%) |
Feb 09, 2024 | 20.57 | 20.82 | 20.57 | 20.77 | 46,450 | +0.19(+0.90%) |
Feb 08, 2024 | 21.02 | 21.03 | 20.59 | 20.59 | 80,007 | -0.49(-2.33%) |
Feb 07, 2024 | 21.31 | 21.35 | 20.97 | 21.08 | 83,921 | -0.10(-0.48%) |
Feb 06, 2024 | 21.28 | 21.35 | 21.13 | 21.18 | 64,152 | +0.33(+1.60%) |
Feb 05, 2024 | 20.75 | 21.09 | 20.64 | 20.85 | 92,127 | -0.09(-0.44%) |
Feb 02, 2024 | 21.21 | 21.21 | 20.79 | 20.94 | 104,006 | -0.40(-1.87%) |
Feb 01, 2024 | 20.73 | 21.41 | 20.73 | 21.34 | 195,598 | +0.71(+3.47%) |
Jan 31, 2024 | 20.63 | 21.00 | 20.50 | 20.63 | 165,115 | -0.07(-0.36%) |
Jan 30, 2024 | 20.55 | 20.75 | 20.41 | 20.70 | 194,921 | +0.19(+0.91%) |
Jan 29, 2024 | 20.66 | 20.94 | 20.49 | 20.51 | 112,069 | -0.02(-0.09%) |
Jan 26, 2024 | 20.63 | 20.72 | 20.46 | 20.53 | 91,874 | -0.23(-1.12%) |
Jan 25, 2024 | 20.63 | 20.81 | 20.50 | 20.76 | 131,092 | +0.19(+0.90%) |
Jan 24, 2024 | 20.62 | 20.67 | 20.37 | 20.58 | 214,922 | +0.26(+1.28%) |
Jan 23, 2024 | 20.42 | 20.51 | 20.07 | 20.32 | 180,372 | -0.04(-0.18%) |
Jan 22, 2024 | 20.28 | 20.37 | 20.18 | 20.36 | 91,831 | +0.04(+0.18%) |
Jan 19, 2024 | 20.10 | 20.32 | 20.05 | 20.32 | 77,914 | +0.22(+1.11%) |
Jan 18, 2024 | 20.10 | 20.11 | 19.86 | 20.10 | 105,084 | +0.08(+0.42%) |
Jan 17, 2024 | 19.80 | 20.04 | 19.72 | 20.01 | 135,871 | +0.00(+0.00%) |
Jan 16, 2024 | 20.16 | 20.13 | 19.77 | 20.01 | 109,326 | -0.45(-2.18%) |
Jan 12, 2024 | 20.38 | 20.50 | 20.25 | 20.46 | 145,888 | +0.11(+0.55%) |
Jan 11, 2024 | 20.20 | 20.37 | 20.09 | 20.35 | 254,420 | +0.06(+0.27%) |
Jan 10, 2024 | 20.25 | 20.29 | 19.93 | 20.29 | 120,439 | -0.07(-0.32%) |
Jan 09, 2024 | 20.42 | 20.42 | 19.96 | 20.36 | 173,879 | -0.27(-1.31%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.30 | 20.63 | 130,523 | -0.17(-0.80%) |
Jan 05, 2024 | 20.74 | 20.96 | 20.47 | 20.79 | 115,926 | -0.18(-0.84%) |
Jan 04, 2024 | 21.07 | 21.18 | 20.80 | 20.97 | 157,088 | -0.25(-1.18%) |
Jan 03, 2024 | 21.13 | 21.28 | 21.01 | 21.22 | 158,580 | -0.06(-0.26%) |
Jan 02, 2024 | 21.26 | 21.34 | 21.07 | 21.28 | 131,795 | -0.15(-0.69%) |
Dec 29, 2023 | 21.57 | 21.75 | 21.34 | 21.42 | 178,360 | +0.01(+0.04%) |
Dec 28, 2023 | 21.25 | 21.57 | 21.23 | 21.41 | 78,454 | +0.22(+1.05%) |
Dec 27, 2023 | 21.28 | 21.49 | 21.17 | 21.19 | 46,462 | -0.03(-0.13%) |
Dec 26, 2023 | 21.26 | 21.30 | 21.10 | 21.22 | 37,424 | +0.06(+0.26%) |
Dec 22, 2023 | 21.19 | 21.28 | 21.05 | 21.16 | 90,967 | -0.06(-0.26%) |
Dec 21, 2023 | 21.18 | 21.25 | 20.96 | 21.22 | 209,933 | +0.34(+1.65%) |
Dec 20, 2023 | 21.29 | 21.32 | 20.86 | 20.88 | 108,979 | -0.48(-2.26%) |
Dec 19, 2023 | 21.19 | 21.50 | 21.11 | 21.36 | 148,703 | +0.19(+0.88%) |
Dec 18, 2023 | 21.44 | 21.48 | 21.00 | 21.17 | 567,373 | -0.42(-1.93%) |
Dec 15, 2023 | 21.65 | 22.10 | 21.58 | 21.59 | 186,065 | -0.27(-1.23%) |
Dec 14, 2023 | 21.81 | 22.02 | 21.43 | 21.86 | 179,674 | +0.20(+0.94%) |
Dec 13, 2023 | 21.09 | 21.67 | 21.09 | 21.66 | 169,143 | +0.63(+3.00%) |
Dec 12, 2023 | 20.88 | 21.09 | 20.74 | 21.02 | 133,018 | +0.15(+0.71%) |
Dec 11, 2023 | 21.05 | 21.34 | 20.66 | 20.88 | 179,446 | -0.23(-1.10%) |
Dec 08, 2023 | 20.99 | 21.25 | 20.98 | 21.11 | 82,271 | +0.09(+0.44%) |
Dec 07, 2023 | 21.15 | 21.15 | 20.94 | 21.02 | 87,051 | +0.14(+0.67%) |
Dec 06, 2023 | 21.03 | 21.18 | 20.86 | 20.88 | 147,658 | -0.05(-0.22%) |
Dec 05, 2023 | 20.91 | 20.97 | 20.69 | 20.92 | 201,378 | +0.01(+0.04%) |
Dec 04, 2023 | 21.15 | 21.26 | 20.89 | 20.91 | 142,814 | -0.31(-1.44%) |
Dec 01, 2023 | 21.10 | 21.35 | 21.02 | 21.22 | 86,438 | +0.15(+0.70%) |
Nov 30, 2023 | 20.69 | 21.12 | 20.60 | 21.07 | 178,768 | +0.39(+1.89%) |
Nov 29, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 114,728 | +0.09(+0.45%) |
Nov 28, 2023 | 20.37 | 20.59 | 20.37 | 20.59 | 44,599 | +0.25(+1.23%) |
Nov 27, 2023 | 20.34 | 20.40 | 20.26 | 20.34 | 36,012 | -0.11(-0.54%) |
Nov 24, 2023 | 20.33 | 20.54 | 20.32 | 20.45 | 29,592 | +0.12(+0.59%) |
Nov 22, 2023 | 20.30 | 20.35 | 20.10 | 20.33 | 97,039 | +0.13(+0.64%) |
Nov 21, 2023 | 20.24 | 20.34 | 20.12 | 20.20 | 56,311 | +0.04(+0.18%) |
Nov 20, 2023 | 20.02 | 20.24 | 19.78 | 20.16 | 80,470 | +0.14(+0.70%) |
Nov 17, 2023 | 19.95 | 20.03 | 19.82 | 20.02 | 87,343 | +0.06(+0.33%) |
Nov 16, 2023 | 19.91 | 20.15 | 19.91 | 19.96 | 71,657 | -0.03(-0.14%) |
Nov 15, 2023 | 19.62 | 20.08 | 19.62 | 19.98 | 71,567 | +0.29(+1.46%) |
Nov 14, 2023 | 19.29 | 19.70 | 19.29 | 19.70 | 68,065 | +0.70(+3.66%) |
Nov 13, 2023 | 19.22 | 19.22 | 18.86 | 19.00 | 99,246 | -0.34(-1.78%) |
Nov 10, 2023 | 18.96 | 19.34 | 18.83 | 19.34 | 100,500 | +0.28(+1.46%) |
Nov 09, 2023 | 19.66 | 19.66 | 19.01 | 19.07 | 114,394 | -0.71(-3.61%) |
Nov 08, 2023 | 19.87 | 19.93 | 19.51 | 19.78 | 140,334 | -0.28(-1.39%) |
Nov 07, 2023 | 20.11 | 20.15 | 19.99 | 20.06 | 67,760 | -0.04(-0.18%) |
Nov 06, 2023 | 20.03 | 20.28 | 19.99 | 20.10 | 71,461 | +0.13(+0.65%) |
Nov 03, 2023 | 19.71 | 20.06 | 19.71 | 19.97 | 142,376 | +0.44(+2.23%) |
Nov 02, 2023 | 19.35 | 19.62 | 19.18 | 19.53 | 74,625 | +0.16(+0.81%) |