Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 23.97 | 23.98 | 23.83 | 23.83 | 978,994 | +0.02(+0.08%) |
Jun 11, 2024 | 23.81 | 23.85 | 23.80 | 23.81 | 833,993 | -0.02(-0.08%) |
Jun 10, 2024 | 23.74 | 23.84 | 23.72 | 23.83 | 477,087 | -0.01(-0.04%) |
Jun 07, 2024 | 24.01 | 24.01 | 23.84 | 23.84 | 1,577,918 | -0.26(-1.08%) |
Jun 06, 2024 | 24.08 | 24.16 | 24.07 | 24.10 | 1,167,077 | +0.05(+0.21%) |
Jun 05, 2024 | 24.09 | 24.09 | 24.02 | 24.05 | 1,684,742 | -0.03(-0.12%) |
Jun 04, 2024 | 24.07 | 24.11 | 24.05 | 24.08 | 2,938,343 | -0.06(-0.25%) |
Jun 03, 2024 | 24.13 | 24.18 | 24.07 | 24.14 | 906,131 | +0.02(+0.06%) |
May 31, 2024 | 24.15 | 24.16 | 24.07 | 24.12 | 2,221,551 | +0.02(+0.08%) |
May 30, 2024 | 24.17 | 24.17 | 24.10 | 24.10 | 439,023 | +0.02(+0.08%) |
May 29, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 1,943,486 | -0.26(-1.06%) |
May 28, 2024 | 24.39 | 24.41 | 24.30 | 24.34 | 473,808 | +0.05(+0.20%) |
May 24, 2024 | 24.28 | 24.32 | 24.27 | 24.29 | 713,208 | +0.03(+0.12%) |
May 23, 2024 | 24.40 | 24.41 | 24.24 | 24.26 | 453,009 | -0.09(-0.37%) |
May 22, 2024 | 24.37 | 24.39 | 24.32 | 24.35 | 1,417,917 | -0.11(-0.45%) |
May 21, 2024 | 24.51 | 24.53 | 24.46 | 24.46 | 353,283 | -0.03(-0.12%) |
May 20, 2024 | 24.45 | 24.51 | 24.44 | 24.49 | 184,591 | +0.00(+0.00%) |
May 17, 2024 | 24.44 | 24.50 | 24.41 | 24.49 | 594,970 | +0.04(+0.16%) |
May 16, 2024 | 24.45 | 24.47 | 24.42 | 24.45 | 281,454 | +0.02(+0.08%) |
May 15, 2024 | 24.36 | 24.44 | 24.31 | 24.43 | 669,761 | +0.18(+0.74%) |
May 14, 2024 | 24.20 | 24.25 | 24.17 | 24.25 | 693,199 | +0.10(+0.41%) |
May 13, 2024 | 24.20 | 24.21 | 24.12 | 24.15 | 940,994 | +0.04(+0.16%) |
May 10, 2024 | 24.17 | 24.21 | 24.11 | 24.11 | 211,864 | -0.06(-0.25%) |
May 09, 2024 | 24.09 | 24.18 | 24.07 | 24.17 | 457,737 | +0.07(+0.29%) |
May 08, 2024 | 24.07 | 24.12 | 24.07 | 24.10 | 872,544 | -0.05(-0.21%) |
May 07, 2024 | 24.20 | 24.22 | 24.13 | 24.15 | 988,184 | +0.02(+0.08%) |
May 06, 2024 | 24.20 | 24.20 | 24.11 | 24.13 | 625,134 | +0.01(+0.04%) |
May 03, 2024 | 24.15 | 24.22 | 24.08 | 24.12 | 1,513,146 | +0.16(+0.66%) |
May 02, 2024 | 23.83 | 23.97 | 23.81 | 23.97 | 2,697,767 | +0.24(+1.01%) |
May 01, 2024 | 23.71 | 23.84 | 23.68 | 23.73 | 576,251 | +0.14(+0.59%) |
Apr 30, 2024 | 23.72 | 23.75 | 23.59 | 23.59 | 1,363,254 | -0.24(-1.00%) |
Apr 29, 2024 | 23.74 | 23.83 | 23.74 | 23.83 | 975,925 | +0.12(+0.50%) |
Apr 26, 2024 | 23.68 | 23.73 | 23.66 | 23.71 | 683,290 | +0.05(+0.21%) |
Apr 25, 2024 | 23.57 | 23.66 | 23.56 | 23.66 | 1,632,303 | +0.01(+0.04%) |
Apr 24, 2024 | 23.71 | 23.71 | 23.60 | 23.65 | 711,854 | -0.12(-0.50%) |
Apr 23, 2024 | 23.66 | 23.78 | 23.65 | 23.77 | 1,054,438 | +0.13(+0.53%) |
Apr 22, 2024 | 23.58 | 23.65 | 23.55 | 23.64 | 2,336,466 | +0.06(+0.25%) |
Apr 19, 2024 | 23.56 | 23.60 | 23.52 | 23.58 | 1,090,746 | +0.04(+0.17%) |
Apr 18, 2024 | 23.59 | 23.60 | 23.49 | 23.54 | 288,376 | -0.02(-0.08%) |
Apr 17, 2024 | 23.54 | 23.59 | 23.47 | 23.56 | 1,950,831 | +0.15(+0.63%) |
Apr 16, 2024 | 23.48 | 23.48 | 23.36 | 23.41 | 2,218,195 | -0.25(-1.05%) |
Apr 15, 2024 | 23.75 | 23.75 | 23.64 | 23.66 | 442,185 | -0.15(-0.62%) |
Apr 12, 2024 | 23.75 | 23.90 | 23.75 | 23.81 | 661,689 | -0.21(-0.87%) |
Apr 11, 2024 | 24.05 | 24.06 | 23.91 | 24.02 | 709,934 | +0.03(+0.12%) |
Apr 10, 2024 | 24.11 | 24.11 | 23.98 | 23.99 | 994,681 | -0.32(-1.30%) |
Apr 09, 2024 | 24.37 | 24.37 | 24.28 | 24.30 | 526,991 | +0.05(+0.20%) |
Apr 08, 2024 | 24.31 | 24.31 | 24.24 | 24.25 | 1,172,810 | -0.03(-0.12%) |
Apr 05, 2024 | 24.24 | 24.28 | 24.24 | 24.28 | 861,376 | +0.04(+0.16%) |
Apr 04, 2024 | 24.29 | 24.34 | 24.24 | 24.24 | 465,965 | +0.05(+0.20%) |
Apr 03, 2024 | 24.09 | 24.20 | 24.06 | 24.19 | 727,366 | +0.09(+0.37%) |
Apr 02, 2024 | 24.05 | 24.11 | 24.02 | 24.11 | 580,211 | +0.10(+0.41%) |
Apr 01, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 1,054,416 | -0.12(-0.51%) |
Mar 28, 2024 | 24.15 | 24.18 | 24.12 | 24.13 | 503,489 | -0.05(-0.20%) |
Mar 27, 2024 | 24.18 | 24.21 | 24.13 | 24.18 | 491,486 | +0.02(+0.08%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.13 | 24.16 | 2,673,314 | -0.06(-0.24%) |
Mar 25, 2024 | 24.20 | 24.22 | 24.16 | 24.22 | 845,765 | +0.10(+0.41%) |
Mar 22, 2024 | 24.19 | 24.21 | 24.09 | 24.12 | 2,120,736 | -0.13(-0.53%) |
Mar 21, 2024 | 24.33 | 24.33 | 24.21 | 24.25 | 2,781,934 | -0.04(-0.16%) |
Mar 20, 2024 | 24.17 | 24.30 | 24.16 | 24.29 | 2,708,666 | +0.14(+0.57%) |
Mar 19, 2024 | 24.16 | 24.18 | 24.12 | 24.15 | 3,439,571 | -0.03(-0.12%) |
Mar 18, 2024 | 24.33 | 24.35 | 24.16 | 24.18 | 4,824,405 | -0.25(-1.01%) |
Mar 15, 2024 | 24.42 | 24.44 | 24.39 | 24.43 | 2,217,749 | +0.02(+0.08%) |
Mar 14, 2024 | 24.54 | 24.54 | 24.40 | 24.41 | 1,858,712 | -0.14(-0.56%) |
Mar 13, 2024 | 24.46 | 24.59 | 24.46 | 24.54 | 2,782,839 | +0.08(+0.32%) |
Mar 12, 2024 | 24.45 | 24.47 | 24.40 | 24.46 | 500,213 | -0.05(-0.20%) |
Mar 11, 2024 | 24.52 | 24.55 | 24.49 | 24.51 | 657,298 | -0.02(-0.08%) |
Mar 08, 2024 | 24.48 | 24.61 | 24.47 | 24.53 | 8,335,150 | +0.15(+0.61%) |
Mar 07, 2024 | 24.36 | 24.40 | 24.34 | 24.39 | 730,725 | +0.09(+0.36%) |
Mar 06, 2024 | 24.37 | 24.40 | 24.30 | 24.30 | 1,422,872 | -0.05(-0.20%) |
Mar 05, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 651,255 | -0.01(-0.04%) |
Mar 04, 2024 | 24.35 | 24.36 | 24.32 | 24.36 | 1,235,924 | +0.02(+0.08%) |
Mar 01, 2024 | 24.33 | 24.37 | 24.26 | 24.34 | 539,602 | +0.04(+0.18%) |
Feb 29, 2024 | 24.32 | 24.35 | 24.26 | 24.29 | 855,881 | +0.01(+0.04%) |
Feb 28, 2024 | 24.30 | 24.32 | 24.22 | 24.28 | 3,264,906 | -0.07(-0.28%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.32 | 24.35 | 485,940 | +0.05(+0.20%) |
Feb 26, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 2,141,355 | +0.05(+0.20%) |
Feb 23, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 327,800 | -0.03(-0.12%) |
Feb 22, 2024 | 24.30 | 24.32 | 24.26 | 24.28 | 668,531 | -0.02(-0.08%) |
Feb 21, 2024 | 24.35 | 24.35 | 24.27 | 24.30 | 796,505 | +0.04(+0.16%) |
Feb 20, 2024 | 24.34 | 24.37 | 24.25 | 24.26 | 2,315,188 | +0.02(+0.08%) |
Feb 16, 2024 | 24.21 | 24.28 | 24.18 | 24.24 | 567,887 | -0.07(-0.28%) |
Feb 15, 2024 | 24.22 | 24.34 | 24.18 | 24.31 | 3,161,587 | +0.16(+0.65%) |
Feb 14, 2024 | 24.14 | 24.17 | 24.11 | 24.15 | 1,287,647 | +0.11(+0.45%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.02 | 24.05 | 5,668,719 | -0.24(-0.97%) |
Feb 12, 2024 | 24.29 | 24.31 | 24.27 | 24.28 | 308,371 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.29 | 24.23 | 24.27 | 633,738 | +0.03(+0.12%) |
Feb 08, 2024 | 24.24 | 24.24 | 24.18 | 24.24 | 886,540 | -0.03(-0.12%) |
Feb 07, 2024 | 24.28 | 24.33 | 24.22 | 24.27 | 1,255,105 | -0.01(-0.04%) |
Feb 06, 2024 | 24.22 | 24.31 | 24.20 | 24.28 | 454,952 | +0.10(+0.41%) |
Feb 05, 2024 | 24.17 | 24.19 | 24.10 | 24.18 | 878,359 | -0.21(-0.84%) |
Feb 02, 2024 | 24.38 | 24.40 | 24.28 | 24.39 | 4,268,033 | -0.17(-0.68%) |
Feb 01, 2024 | 24.49 | 24.59 | 24.45 | 24.56 | 685,845 | +0.21(+0.87%) |
Jan 31, 2024 | 24.52 | 24.53 | 24.32 | 24.34 | 2,308,986 | -0.11(-0.44%) |
Jan 30, 2024 | 24.40 | 24.45 | 24.18 | 24.45 | 1,588,044 | +0.08(+0.32%) |
Jan 29, 2024 | 24.37 | 24.38 | 24.32 | 24.37 | 1,064,412 | +0.00(+0.00%) |
Jan 26, 2024 | 24.41 | 24.43 | 24.36 | 24.37 | 385,449 | -0.01(-0.04%) |
Jan 25, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 505,481 | +0.00(+0.00%) |
Jan 24, 2024 | 24.47 | 24.47 | 24.36 | 24.38 | 1,120,771 | +0.11(+0.44%) |
Jan 23, 2024 | 24.34 | 24.34 | 24.22 | 24.28 | 668,708 | -0.07(-0.28%) |
Jan 22, 2024 | 24.39 | 24.40 | 24.32 | 24.34 | 575,203 | -0.06(-0.24%) |
Jan 19, 2024 | 24.39 | 24.41 | 24.31 | 24.40 | 910,854 | +0.09(+0.36%) |
Jan 18, 2024 | 24.32 | 24.33 | 24.26 | 24.32 | 1,011,731 | +0.04(+0.16%) |
Jan 17, 2024 | 24.16 | 24.30 | 24.16 | 24.28 | 1,225,428 | +0.00(+0.00%) |
Jan 16, 2024 | 24.48 | 24.48 | 24.25 | 24.28 | 3,143,985 | -0.39(-1.58%) |
Jan 12, 2024 | 24.71 | 24.77 | 24.65 | 24.67 | 1,183,002 | +0.05(+0.20%) |
Jan 11, 2024 | 24.57 | 24.63 | 24.51 | 24.62 | 493,039 | +0.13(+0.52%) |
Jan 10, 2024 | 24.44 | 24.52 | 24.44 | 24.49 | 609,848 | +0.04(+0.16%) |
Jan 09, 2024 | 24.49 | 24.53 | 24.45 | 24.45 | 514,090 | -0.08(-0.32%) |
Jan 08, 2024 | 24.47 | 24.57 | 24.45 | 24.53 | 737,114 | +0.07(+0.28%) |
Jan 05, 2024 | 24.42 | 24.62 | 24.42 | 24.46 | 1,376,454 | +0.05(+0.20%) |
Jan 04, 2024 | 24.38 | 24.45 | 24.38 | 24.41 | 1,053,045 | -0.03(-0.12%) |
Jan 03, 2024 | 24.42 | 24.48 | 24.37 | 24.44 | 798,658 | -0.08(-0.32%) |
Jan 02, 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 969,573 | -0.20(-0.79%) |
Dec 29, 2023 | 24.75 | 24.77 | 24.71 | 24.71 | 1,306,357 | +0.01(+0.04%) |
Dec 28, 2023 | 24.78 | 24.84 | 24.67 | 24.71 | 3,002,232 | -0.07(-0.28%) |
Dec 27, 2023 | 24.71 | 24.80 | 24.68 | 24.77 | 7,560,194 | +0.08(+0.32%) |
Dec 26, 2023 | 24.76 | 24.78 | 24.68 | 24.69 | 3,018,128 | -0.05(-0.20%) |
Dec 22, 2023 | 24.78 | 24.82 | 24.71 | 24.74 | 4,593,617 | -0.01(-0.04%) |
Dec 21, 2023 | 24.78 | 24.80 | 24.69 | 24.75 | 751,893 | +0.11(+0.43%) |
Dec 20, 2023 | 24.70 | 24.73 | 24.64 | 24.65 | 1,480,793 | -0.09(-0.35%) |
Dec 19, 2023 | 24.66 | 24.74 | 24.63 | 24.73 | 778,431 | +0.16(+0.67%) |
Dec 18, 2023 | 24.55 | 24.59 | 24.49 | 24.57 | 658,989 | +0.06(+0.24%) |
Dec 15, 2023 | 24.52 | 24.57 | 24.49 | 24.51 | 1,218,346 | -0.12(-0.47%) |
Dec 14, 2023 | 24.43 | 24.65 | 24.39 | 24.63 | 2,672,656 | +0.28(+1.16%) |
Dec 13, 2023 | 24.02 | 24.34 | 23.97 | 24.34 | 1,449,205 | +0.33(+1.37%) |
Dec 12, 2023 | 23.97 | 24.02 | 23.93 | 24.02 | 683,759 | +0.05(+0.20%) |
Dec 11, 2023 | 23.92 | 23.99 | 23.89 | 23.97 | 2,813,734 | +0.02(+0.08%) |
Dec 08, 2023 | 24.02 | 24.06 | 23.93 | 23.95 | 1,511,710 | -0.15(-0.60%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.08 | 24.09 | 680,080 | +0.03(+0.12%) |
Dec 06, 2023 | 24.10 | 24.13 | 24.06 | 24.06 | 898,088 | +0.04(+0.16%) |
Dec 05, 2023 | 24.05 | 24.11 | 23.99 | 24.02 | 901,393 | -0.01(-0.04%) |
Dec 04, 2023 | 24.10 | 24.23 | 23.97 | 24.03 | 883,627 | -0.19(-0.80%) |
Dec 01, 2023 | 24.07 | 24.28 | 24.06 | 24.23 | 1,893,275 | +0.21(+0.86%) |
Nov 30, 2023 | 24.09 | 24.09 | 23.96 | 24.02 | 520,900 | -0.13(-0.52%) |
Nov 29, 2023 | 24.24 | 24.28 | 24.14 | 24.15 | 751,871 | -0.04(-0.16%) |
Nov 28, 2023 | 24.18 | 24.25 | 24.14 | 24.19 | 6,669,413 | +0.11(+0.44%) |
Nov 27, 2023 | 24.07 | 24.13 | 24.06 | 24.08 | 1,612,458 | +0.02(+0.08%) |
Nov 24, 2023 | 24.01 | 24.07 | 23.97 | 24.06 | 644,846 | +0.07(+0.28%) |
Nov 22, 2023 | 24.02 | 24.03 | 23.96 | 23.99 | 526,993 | -0.07(-0.28%) |
Nov 21, 2023 | 24.21 | 24.22 | 24.05 | 24.06 | 2,728,482 | -0.15(-0.64%) |
Nov 20, 2023 | 24.02 | 24.26 | 24.02 | 24.22 | 2,229,975 | +0.21(+0.88%) |
Nov 17, 2023 | 24.00 | 24.01 | 23.94 | 24.00 | 675,395 | +0.05(+0.20%) |
Nov 16, 2023 | 23.96 | 24.01 | 23.93 | 23.96 | 663,405 | +0.08(+0.32%) |
Nov 15, 2023 | 23.86 | 23.90 | 23.80 | 23.88 | 1,915,286 | -0.02(-0.08%) |
Nov 14, 2023 | 23.69 | 23.90 | 23.69 | 23.90 | 888,684 | +0.48(+2.06%) |
Nov 13, 2023 | 23.33 | 23.41 | 23.30 | 23.41 | 953,446 | +0.01(+0.04%) |
Nov 10, 2023 | 23.44 | 23.44 | 23.36 | 23.41 | 1,141,322 | +0.07(+0.29%) |
Nov 09, 2023 | 23.51 | 23.56 | 23.33 | 23.34 | 1,248,401 | -0.18(-0.78%) |
Nov 08, 2023 | 23.52 | 23.57 | 23.48 | 23.52 | 1,054,123 | -0.04(-0.16%) |
Nov 07, 2023 | 23.54 | 23.58 | 23.47 | 23.56 | 1,105,109 | +0.02(+0.08%) |
Nov 06, 2023 | 23.56 | 23.57 | 23.51 | 23.54 | 2,147,415 | +0.02(+0.08%) |
Nov 03, 2023 | 23.47 | 23.55 | 23.44 | 23.52 | 2,185,963 | +0.31(+1.33%) |
Nov 02, 2023 | 23.16 | 23.21 | 23.11 | 23.21 | 2,606,594 | +0.25(+1.09%) |