Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.98 | 23.98 | 23.90 | 23.92 | 46,819 | -0.15(-0.64%) |
Jun 06, 2024 | 24.02 | 24.07 | 24.02 | 24.07 | 29,590 | +0.14(+0.59%) |
Jun 05, 2024 | 23.85 | 23.99 | 23.85 | 23.93 | 73,311 | +0.07(+0.29%) |
Jun 04, 2024 | 23.84 | 23.91 | 23.81 | 23.86 | 159,518 | +0.09(+0.38%) |
Jun 03, 2024 | 23.77 | 23.84 | 23.73 | 23.77 | 72,110 | +0.05(+0.22%) |
May 31, 2024 | 23.78 | 23.78 | 23.70 | 23.72 | 475,406 | +0.03(+0.13%) |
May 30, 2024 | 23.65 | 23.72 | 23.65 | 23.69 | 38,094 | +0.02(+0.08%) |
May 29, 2024 | 23.83 | 23.83 | 23.65 | 23.67 | 45,762 | -0.12(-0.50%) |
May 28, 2024 | 23.83 | 23.83 | 23.74 | 23.79 | 87,346 | -0.02(-0.08%) |
May 24, 2024 | 23.86 | 23.86 | 23.77 | 23.81 | 25,484 | +0.01(+0.04%) |
May 23, 2024 | 23.87 | 23.87 | 23.79 | 23.80 | 53,188 | -0.06(-0.25%) |
May 22, 2024 | 23.92 | 23.92 | 23.83 | 23.86 | 104,938 | -0.10(-0.42%) |
May 21, 2024 | 24.02 | 24.02 | 23.93 | 23.96 | 36,392 | -0.02(-0.08%) |
May 20, 2024 | 24.06 | 24.06 | 23.96 | 23.98 | 27,938 | -0.06(-0.25%) |
May 17, 2024 | 24.12 | 24.12 | 23.98 | 24.04 | 26,685 | -0.05(-0.20%) |
May 16, 2024 | 24.11 | 24.14 | 24.09 | 24.09 | 29,297 | -0.04(-0.17%) |
May 15, 2024 | 24.16 | 24.16 | 24.12 | 24.13 | 43,064 | +0.05(+0.21%) |
May 14, 2024 | 24.11 | 24.11 | 24.04 | 24.08 | 41,024 | +0.05(+0.21%) |
May 13, 2024 | 24.04 | 24.05 | 24.02 | 24.03 | 65,203 | +0.01(+0.06%) |
May 10, 2024 | 24.03 | 24.08 | 24.01 | 24.01 | 33,806 | -0.05(-0.20%) |
May 09, 2024 | 24.05 | 24.09 | 24.03 | 24.06 | 36,752 | +0.01(+0.06%) |
May 08, 2024 | 24.00 | 24.07 | 24.00 | 24.05 | 36,491 | -0.01(-0.05%) |
May 07, 2024 | 23.99 | 24.06 | 23.99 | 24.06 | 103,482 | +0.12(+0.50%) |
May 06, 2024 | 23.91 | 23.94 | 23.84 | 23.94 | 42,568 | +0.04(+0.19%) |
May 03, 2024 | 23.95 | 23.95 | 23.87 | 23.89 | 37,150 | +0.07(+0.28%) |
May 02, 2024 | 23.76 | 23.85 | 23.76 | 23.83 | 34,296 | +0.05(+0.20%) |
May 01, 2024 | 23.75 | 23.81 | 23.75 | 23.78 | 66,942 | +0.08(+0.33%) |
Apr 30, 2024 | 23.69 | 23.75 | 23.69 | 23.70 | 41,950 | -0.05(-0.21%) |
Apr 29, 2024 | 23.78 | 23.78 | 23.71 | 23.75 | 65,063 | +0.04(+0.17%) |
Apr 26, 2024 | 23.77 | 23.77 | 23.71 | 23.71 | 46,864 | -0.03(-0.13%) |
Apr 25, 2024 | 23.79 | 23.79 | 23.70 | 23.74 | 43,246 | -0.04(-0.19%) |
Apr 24, 2024 | 23.75 | 23.81 | 23.75 | 23.79 | 41,588 | -0.02(-0.08%) |
Apr 23, 2024 | 23.83 | 23.85 | 23.77 | 23.80 | 59,653 | -0.01(-0.05%) |
Apr 22, 2024 | 23.78 | 23.83 | 23.78 | 23.82 | 56,127 | +0.01(+0.05%) |
Apr 19, 2024 | 23.88 | 23.88 | 23.79 | 23.81 | 30,963 | +0.04(+0.17%) |
Apr 18, 2024 | 23.77 | 23.77 | 23.72 | 23.77 | 354,131 | -0.03(-0.13%) |
Apr 17, 2024 | 23.78 | 23.80 | 23.71 | 23.80 | 63,298 | +0.05(+0.23%) |
Apr 16, 2024 | 23.65 | 23.78 | 23.65 | 23.74 | 58,622 | -0.06(-0.25%) |
Apr 15, 2024 | 23.86 | 23.86 | 23.72 | 23.80 | 79,707 | -0.01(-0.04%) |
Apr 12, 2024 | 23.78 | 23.83 | 23.78 | 23.81 | 44,531 | +0.12(+0.50%) |
Apr 11, 2024 | 23.76 | 23.76 | 23.66 | 23.69 | 130,112 | +0.02(+0.08%) |
Apr 10, 2024 | 23.72 | 23.73 | 23.66 | 23.67 | 82,524 | -0.18(-0.75%) |
Apr 09, 2024 | 23.84 | 23.87 | 23.81 | 23.85 | 37,426 | +0.02(+0.08%) |
Apr 08, 2024 | 23.80 | 23.83 | 23.77 | 23.83 | 71,435 | +0.09(+0.38%) |
Apr 05, 2024 | 23.80 | 23.84 | 23.74 | 23.74 | 106,883 | -0.13(-0.54%) |
Apr 04, 2024 | 23.83 | 23.88 | 23.81 | 23.87 | 110,410 | +0.06(+0.27%) |
Apr 03, 2024 | 23.82 | 23.83 | 23.77 | 23.80 | 111,088 | -0.04(-0.19%) |
Apr 02, 2024 | 23.88 | 23.93 | 23.84 | 23.85 | 79,537 | -0.11(-0.46%) |
Apr 01, 2024 | 24.03 | 24.05 | 23.95 | 23.96 | 61,669 | -0.10(-0.41%) |
Mar 28, 2024 | 24.15 | 24.06 | 24.06 | 24.06 | 54,501 | -0.01(-0.06%) |
Mar 27, 2024 | 24.15 | 24.15 | 24.15 | 24.07 | 55,738 | +0.01(+0.06%) |
Mar 26, 2024 | 24.11 | 24.12 | 24.05 | 24.06 | 31,076 | -0.11(-0.45%) |
Mar 25, 2024 | 24.16 | 24.17 | 24.08 | 24.17 | 72,077 | -0.02(-0.08%) |
Mar 22, 2024 | 24.24 | 24.24 | 24.14 | 24.19 | 113,383 | +0.06(+0.25%) |
Mar 21, 2024 | 24.20 | 24.20 | 24.09 | 24.13 | 49,913 | +0.01(+0.04%) |
Mar 20, 2024 | 24.25 | 24.25 | 24.07 | 24.12 | 45,078 | -0.03(-0.12%) |
Mar 19, 2024 | 24.15 | 24.15 | 24.11 | 24.15 | 73,506 | +0.05(+0.21%) |
Mar 18, 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 59,063 | -0.03(-0.12%) |
Mar 15, 2024 | 24.11 | 24.14 | 24.10 | 24.13 | 59,421 | +0.01(+0.04%) |
Mar 14, 2024 | 24.21 | 24.21 | 24.10 | 24.12 | 249,648 | -0.07(-0.29%) |
Mar 13, 2024 | 24.22 | 24.22 | 24.18 | 24.19 | 46,877 | +0.03(+0.12%) |
Mar 12, 2024 | 24.21 | 24.21 | 24.14 | 24.16 | 244,092 | -0.06(-0.25%) |
Mar 11, 2024 | 24.18 | 24.22 | 24.17 | 24.22 | 44,134 | +0.01(+0.04%) |
Mar 08, 2024 | 24.17 | 24.22 | 24.17 | 24.21 | 112,780 | +0.02(+0.08%) |
Mar 07, 2024 | 24.22 | 24.22 | 24.15 | 24.19 | 43,302 | +0.03(+0.12%) |
Mar 06, 2024 | 24.16 | 24.16 | 24.10 | 24.16 | 32,201 | +0.00(+0.00%) |
Mar 05, 2024 | 24.15 | 24.16 | 24.10 | 24.16 | 108,036 | +0.11(+0.45%) |
Mar 04, 2024 | 24.05 | 24.10 | 24.05 | 24.05 | 76,779 | -0.10(-0.43%) |
Mar 01, 2024 | 24.11 | 24.16 | 24.06 | 24.15 | 93,245 | +0.05(+0.19%) |
Feb 29, 2024 | 24.17 | 24.17 | 24.09 | 24.11 | 67,594 | +0.03(+0.14%) |
Feb 28, 2024 | 24.03 | 24.10 | 24.03 | 24.07 | 104,454 | +0.02(+0.08%) |
Feb 27, 2024 | 24.01 | 24.07 | 24.01 | 24.05 | 56,728 | +0.01(+0.04%) |
Feb 26, 2024 | 24.06 | 24.06 | 24.02 | 24.04 | 53,606 | -0.03(-0.12%) |
Feb 23, 2024 | 24.13 | 24.13 | 24.03 | 24.07 | 82,348 | +0.04(+0.16%) |
Feb 22, 2024 | 24.06 | 24.06 | 24.00 | 24.03 | 49,029 | +0.01(+0.04%) |
Feb 21, 2024 | 24.03 | 24.04 | 24.00 | 24.02 | 98,836 | +0.00(+0.02%) |
Feb 20, 2024 | 24.02 | 24.04 | 24.00 | 24.02 | 40,409 | +0.01(+0.06%) |
Feb 16, 2024 | 24.06 | 24.06 | 23.97 | 24.00 | 56,301 | -0.05(-0.20%) |
Feb 15, 2024 | 24.01 | 24.05 | 23.98 | 24.05 | 43,999 | +0.07(+0.29%) |
Feb 14, 2024 | 23.97 | 24.01 | 23.91 | 23.98 | 195,413 | +0.07(+0.29%) |
Feb 13, 2024 | 24.04 | 24.04 | 23.89 | 23.91 | 50,580 | -0.14(-0.57%) |
Feb 12, 2024 | 24.00 | 24.08 | 24.00 | 24.05 | 168,157 | +0.04(+0.16%) |
Feb 09, 2024 | 24.05 | 24.05 | 23.97 | 24.01 | 45,265 | +0.02(+0.08%) |
Feb 08, 2024 | 24.06 | 24.06 | 23.95 | 23.99 | 37,676 | -0.02(-0.08%) |
Feb 07, 2024 | 24.05 | 24.05 | 23.95 | 24.01 | 63,089 | -0.02(-0.08%) |
Feb 06, 2024 | 23.97 | 24.03 | 23.95 | 24.03 | 60,437 | +0.06(+0.25%) |
Feb 05, 2024 | 24.12 | 24.12 | 23.95 | 23.97 | 162,580 | -0.13(-0.53%) |
Feb 02, 2024 | 24.17 | 24.17 | 24.06 | 24.10 | 112,775 | -0.19(-0.77%) |
Feb 01, 2024 | 24.23 | 24.29 | 24.14 | 24.29 | 124,715 | +0.16(+0.66%) |
Jan 31, 2024 | 24.12 | 24.68 | 23.99 | 24.13 | 102,474 | +0.16(+0.66%) |
Jan 30, 2024 | 24.03 | 24.03 | 23.89 | 23.97 | 84,203 | +0.04(+0.16%) |
Jan 29, 2024 | 23.96 | 23.96 | 23.89 | 23.93 | 90,039 | +0.09(+0.37%) |
Jan 26, 2024 | 23.89 | 23.89 | 23.80 | 23.84 | 34,155 | -0.01(-0.04%) |
Jan 25, 2024 | 23.91 | 23.91 | 23.78 | 23.85 | 29,994 | +0.05(+0.20%) |
Jan 24, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 36,026 | -0.04(-0.16%) |
Jan 23, 2024 | 23.82 | 23.85 | 23.78 | 23.84 | 36,828 | -0.03(-0.12%) |
Jan 22, 2024 | 23.93 | 23.93 | 23.77 | 23.87 | 58,814 | +0.05(+0.21%) |
Jan 19, 2024 | 24.00 | 24.00 | 23.81 | 23.82 | 161,458 | -0.05(-0.21%) |
Jan 18, 2024 | 24.05 | 24.05 | 23.87 | 23.87 | 77,712 | -0.12(-0.49%) |
Jan 17, 2024 | 24.07 | 24.07 | 23.99 | 23.99 | 60,700 | -0.09(-0.37%) |
Jan 16, 2024 | 24.13 | 24.13 | 24.03 | 24.08 | 51,477 | -0.10(-0.41%) |
Jan 12, 2024 | 24.12 | 24.18 | 24.12 | 24.18 | 47,910 | +0.06(+0.25%) |
Jan 11, 2024 | 24.15 | 24.17 | 24.10 | 24.12 | 53,794 | -0.03(-0.12%) |
Jan 10, 2024 | 24.09 | 24.19 | 24.09 | 24.15 | 36,023 | -0.04(-0.15%) |
Jan 09, 2024 | 24.14 | 24.19 | 24.11 | 24.18 | 84,008 | +0.03(+0.11%) |
Jan 08, 2024 | 24.03 | 24.20 | 24.03 | 24.16 | 53,095 | +0.06(+0.24%) |
Jan 05, 2024 | 24.11 | 24.16 | 24.05 | 24.10 | 100,906 | -0.01(-0.04%) |
Jan 04, 2024 | 24.06 | 24.11 | 24.05 | 24.11 | 617,482 | -0.02(-0.08%) |
Jan 03, 2024 | 24.05 | 24.15 | 24.05 | 24.13 | 45,061 | +0.01(+0.04%) |
Jan 02, 2024 | 24.13 | 24.14 | 24.05 | 24.12 | 76,350 | -0.04(-0.16%) |
Dec 29, 2023 | 24.21 | 24.21 | 24.08 | 24.16 | 211,737 | +0.04(+0.16%) |
Dec 28, 2023 | 24.18 | 24.18 | 24.06 | 24.12 | 141,030 | -0.07(-0.28%) |
Dec 27, 2023 | 24.16 | 24.19 | 24.08 | 24.19 | 156,493 | +0.12(+0.49%) |
Dec 26, 2023 | 24.07 | 24.10 | 24.04 | 24.07 | 31,141 | -0.03(-0.12%) |
Dec 22, 2023 | 24.11 | 24.11 | 24.04 | 24.10 | 27,193 | +0.05(+0.20%) |
Dec 21, 2023 | 24.12 | 24.12 | 24.04 | 24.05 | 52,639 | +0.01(+0.04%) |
Dec 20, 2023 | 24.00 | 24.04 | 23.97 | 24.04 | 71,953 | +0.09(+0.36%) |
Dec 19, 2023 | 23.93 | 24.02 | 23.92 | 23.95 | 41,279 | +0.03(+0.13%) |
Dec 18, 2023 | 23.94 | 23.97 | 23.89 | 23.92 | 83,642 | -0.02(-0.10%) |
Dec 15, 2023 | 24.02 | 24.02 | 23.94 | 23.95 | 77,482 | -0.01(-0.04%) |
Dec 14, 2023 | 23.80 | 23.97 | 23.75 | 23.96 | 131,969 | +0.23(+0.97%) |
Dec 13, 2023 | 23.58 | 23.73 | 23.58 | 23.73 | 59,929 | +0.17(+0.71%) |
Dec 12, 2023 | 23.60 | 23.62 | 23.56 | 23.56 | 38,856 | -0.02(-0.08%) |
Dec 11, 2023 | 23.54 | 23.61 | 23.54 | 23.58 | 58,243 | +0.00(+0.00%) |
Dec 08, 2023 | 23.63 | 23.63 | 23.56 | 23.58 | 28,401 | -0.04(-0.17%) |
Dec 07, 2023 | 23.58 | 23.62 | 23.57 | 23.62 | 105,385 | +0.04(+0.17%) |
Dec 06, 2023 | 23.47 | 23.58 | 23.47 | 23.58 | 102,142 | +0.05(+0.21%) |
Dec 05, 2023 | 23.45 | 23.55 | 23.45 | 23.53 | 48,775 | +0.10(+0.42%) |
Dec 04, 2023 | 23.54 | 23.54 | 23.34 | 23.43 | 235,867 | -0.12(-0.50%) |
Dec 01, 2023 | 23.34 | 23.55 | 23.34 | 23.55 | 227,317 | +0.22(+0.94%) |
Nov 30, 2023 | 23.29 | 23.39 | 23.29 | 23.33 | 127,847 | +0.00(+0.00%) |
Nov 29, 2023 | 23.17 | 23.38 | 23.17 | 23.33 | 344,181 | +0.15(+0.63%) |
Nov 28, 2023 | 23.05 | 23.18 | 23.05 | 23.18 | 85,069 | +0.07(+0.30%) |
Nov 27, 2023 | 23.02 | 23.13 | 23.02 | 23.11 | 119,967 | +0.07(+0.32%) |
Nov 24, 2023 | 23.06 | 23.06 | 23.03 | 23.04 | 11,341 | -0.02(-0.11%) |
Nov 22, 2023 | 22.97 | 23.07 | 22.97 | 23.06 | 665,438 | +0.09(+0.38%) |
Nov 21, 2023 | 22.94 | 23.01 | 22.94 | 22.98 | 84,711 | +0.03(+0.13%) |
Nov 20, 2023 | 22.85 | 22.96 | 22.85 | 22.95 | 55,955 | +0.08(+0.34%) |
Nov 17, 2023 | 22.80 | 22.87 | 22.80 | 22.87 | 62,305 | +0.06(+0.26%) |
Nov 16, 2023 | 22.85 | 22.86 | 22.75 | 22.81 | 85,413 | +0.10(+0.43%) |
Nov 15, 2023 | 22.71 | 22.76 | 22.68 | 22.71 | 136,698 | -0.05(-0.21%) |
Nov 14, 2023 | 22.59 | 22.76 | 22.59 | 22.76 | 65,977 | +0.20(+0.87%) |
Nov 13, 2023 | 22.48 | 22.57 | 22.48 | 22.57 | 63,654 | +0.01(+0.04%) |
Nov 10, 2023 | 22.56 | 22.56 | 22.51 | 22.56 | 115,317 | +0.15(+0.65%) |
Nov 09, 2023 | 22.50 | 22.53 | 22.39 | 22.41 | 84,870 | -0.06(-0.26%) |
Nov 08, 2023 | 22.41 | 22.49 | 22.38 | 22.47 | 207,828 | +0.04(+0.17%) |
Nov 07, 2023 | 22.28 | 22.43 | 22.28 | 22.43 | 70,279 | +0.18(+0.79%) |
Nov 06, 2023 | 22.33 | 22.34 | 22.20 | 22.25 | 41,952 | -0.05(-0.22%) |
Nov 03, 2023 | 22.28 | 22.39 | 22.28 | 22.30 | 119,036 | +0.21(+0.93%) |
Nov 02, 2023 | 22.11 | 22.11 | 21.88 | 22.10 | 82,452 | +0.21(+0.98%) |