Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 25.37 | 25.53 | 25.32 | 25.48 | 86,882 | +0.14(+0.55%) |
Jun 13, 2024 | 25.47 | 25.52 | 25.25 | 25.34 | 93,168 | -0.16(-0.63%) |
Jun 12, 2024 | 25.75 | 25.76 | 25.49 | 25.50 | 96,322 | +0.25(+0.99%) |
Jun 11, 2024 | 25.12 | 25.35 | 25.08 | 25.25 | 63,295 | -0.10(-0.39%) |
Jun 10, 2024 | 25.24 | 25.38 | 25.11 | 25.35 | 78,284 | +0.00(+0.01%) |
Jun 07, 2024 | 25.41 | 25.54 | 25.31 | 25.35 | 50,445 | -0.08(-0.32%) |
Jun 06, 2024 | 25.34 | 25.50 | 25.24 | 25.43 | 58,725 | -0.04(-0.16%) |
Jun 05, 2024 | 25.41 | 25.47 | 25.29 | 25.47 | 83,417 | +0.36(+1.44%) |
Jun 04, 2024 | 25.13 | 25.15 | 24.98 | 25.11 | 171,657 | +0.24(+0.96%) |
Jun 03, 2024 | 24.83 | 24.94 | 24.78 | 24.87 | 111,873 | -0.04(-0.16%) |
May 31, 2024 | 24.68 | 24.99 | 24.68 | 24.91 | 58,093 | +0.34(+1.38%) |
May 30, 2024 | 24.17 | 24.89 | 24.17 | 24.57 | 94,691 | +0.26(+1.07%) |
May 29, 2024 | 24.79 | 24.79 | 24.30 | 24.31 | 74,837 | -0.31(-1.26%) |
May 28, 2024 | 24.69 | 24.87 | 24.57 | 24.62 | 65,472 | -0.21(-0.85%) |
May 24, 2024 | 24.91 | 25.00 | 24.76 | 24.83 | 130,469 | -0.21(-0.84%) |
May 23, 2024 | 25.41 | 25.43 | 24.96 | 25.04 | 99,705 | -0.05(-0.20%) |
May 22, 2024 | 24.89 | 25.15 | 24.88 | 25.09 | 75,624 | +0.11(+0.44%) |
May 21, 2024 | 24.88 | 24.99 | 24.84 | 24.98 | 70,851 | +0.23(+0.93%) |
May 20, 2024 | 24.92 | 24.99 | 24.73 | 24.75 | 79,566 | -0.44(-1.75%) |
May 17, 2024 | 25.08 | 25.19 | 24.96 | 25.19 | 227,488 | -0.18(-0.71%) |
May 16, 2024 | 25.34 | 25.48 | 25.27 | 25.37 | 142,518 | +0.12(+0.48%) |
May 15, 2024 | 25.22 | 25.34 | 25.08 | 25.25 | 351,278 | +1.34(+5.60%) |
May 14, 2024 | 23.94 | 23.97 | 23.85 | 23.91 | 85,983 | +0.27(+1.14%) |
May 13, 2024 | 23.60 | 23.70 | 23.56 | 23.64 | 72,152 | -0.00(-0.02%) |
May 10, 2024 | 23.76 | 23.79 | 23.59 | 23.64 | 38,214 | -0.04(-0.15%) |
May 09, 2024 | 23.64 | 23.68 | 23.54 | 23.68 | 79,312 | +0.04(+0.17%) |
May 08, 2024 | 23.50 | 23.68 | 23.49 | 23.64 | 48,091 | +0.22(+0.95%) |
May 07, 2024 | 23.42 | 23.50 | 23.38 | 23.42 | 65,872 | +0.08(+0.34%) |
May 06, 2024 | 23.41 | 23.50 | 23.24 | 23.34 | 58,834 | +0.07(+0.30%) |
May 03, 2024 | 23.34 | 23.36 | 23.16 | 23.27 | 76,678 | -0.13(-0.56%) |
May 02, 2024 | 23.27 | 23.42 | 23.19 | 23.40 | 111,011 | +0.25(+1.09%) |
May 01, 2024 | 23.24 | 23.28 | 23.14 | 23.15 | 89,863 | +0.05(+0.21%) |
Apr 30, 2024 | 23.17 | 23.29 | 23.04 | 23.10 | 134,829 | -0.12(-0.52%) |
Apr 29, 2024 | 23.30 | 23.31 | 23.17 | 23.22 | 96,615 | -0.01(-0.04%) |
Apr 26, 2024 | 23.13 | 23.70 | 22.83 | 23.23 | 173,034 | +0.05(+0.22%) |
Apr 25, 2024 | 23.03 | 23.24 | 22.99 | 23.18 | 141,039 | +0.33(+1.44%) |
Apr 24, 2024 | 22.88 | 22.88 | 22.75 | 22.85 | 62,624 | -0.05(-0.22%) |
Apr 23, 2024 | 22.70 | 22.92 | 22.70 | 22.90 | 111,408 | +0.03(+0.13%) |
Apr 22, 2024 | 22.60 | 22.90 | 22.60 | 22.87 | 332,131 | +0.50(+2.24%) |
Apr 19, 2024 | 22.18 | 22.39 | 22.02 | 22.37 | 92,158 | +0.19(+0.86%) |
Apr 18, 2024 | 22.11 | 22.22 | 22.06 | 22.18 | 87,617 | +0.15(+0.68%) |
Apr 17, 2024 | 21.89 | 22.09 | 21.88 | 22.03 | 230,629 | +0.37(+1.71%) |
Apr 16, 2024 | 21.56 | 21.75 | 21.47 | 21.66 | 156,147 | -0.06(-0.28%) |
Apr 15, 2024 | 21.79 | 21.93 | 21.72 | 21.72 | 332,177 | +0.12(+0.56%) |
Apr 12, 2024 | 21.61 | 21.68 | 21.43 | 21.60 | 85,145 | -0.14(-0.64%) |
Apr 11, 2024 | 21.79 | 21.81 | 21.53 | 21.74 | 114,671 | +0.25(+1.16%) |
Apr 10, 2024 | 21.57 | 21.66 | 21.36 | 21.49 | 141,569 | -0.45(-2.05%) |
Apr 09, 2024 | 22.17 | 22.17 | 21.80 | 21.94 | 163,340 | -0.26(-1.17%) |
Apr 08, 2024 | 22.13 | 22.20 | 22.04 | 22.20 | 117,632 | +0.17(+0.77%) |
Apr 05, 2024 | 22.00 | 22.07 | 21.83 | 22.03 | 173,868 | -0.28(-1.26%) |
Apr 04, 2024 | 22.52 | 22.59 | 22.28 | 22.31 | 141,912 | -0.25(-1.11%) |
Apr 03, 2024 | 22.52 | 22.58 | 22.44 | 22.56 | 72,591 | +0.21(+0.94%) |
Apr 02, 2024 | 22.42 | 22.48 | 22.30 | 22.35 | 69,195 | -0.15(-0.67%) |
Apr 01, 2024 | 21.96 | 22.80 | 21.96 | 22.50 | 86,800 | -0.10(-0.44%) |
Mar 28, 2024 | 22.55 | 22.70 | 22.41 | 22.60 | 70,541 | +0.07(+0.31%) |
Mar 27, 2024 | 22.33 | 22.53 | 22.30 | 22.53 | 78,507 | +0.33(+1.49%) |
Mar 26, 2024 | 22.09 | 22.32 | 22.09 | 22.20 | 113,956 | +0.07(+0.32%) |
Mar 25, 2024 | 22.13 | 22.21 | 22.08 | 22.13 | 126,298 | -0.02(-0.09%) |
Mar 22, 2024 | 22.03 | 22.18 | 22.00 | 22.15 | 98,619 | +0.00(+0.00%) |
Mar 21, 2024 | 22.14 | 22.33 | 22.03 | 22.15 | 161,678 | -0.11(-0.49%) |
Mar 20, 2024 | 22.00 | 22.26 | 21.91 | 22.26 | 258,624 | -0.03(-0.13%) |
Mar 19, 2024 | 21.97 | 22.29 | 21.97 | 22.29 | 389,952 | +0.24(+1.09%) |
Mar 18, 2024 | 21.83 | 22.14 | 21.83 | 22.05 | 480,375 | +0.32(+1.47%) |
Mar 15, 2024 | 22.18 | 22.24 | 21.68 | 21.73 | 184,274 | -0.46(-2.07%) |
Mar 14, 2024 | 22.58 | 22.58 | 22.15 | 22.19 | 500,559 | -0.45(-1.99%) |
Mar 13, 2024 | 22.67 | 22.76 | 22.63 | 22.64 | 82,625 | +0.03(+0.13%) |
Mar 12, 2024 | 22.66 | 22.66 | 22.53 | 22.61 | 51,075 | +0.03(+0.13%) |
Mar 11, 2024 | 22.46 | 22.66 | 22.34 | 22.58 | 165,671 | +0.58(+2.64%) |
Mar 08, 2024 | 21.91 | 22.05 | 21.86 | 22.00 | 275,465 | +0.09(+0.41%) |
Mar 07, 2024 | 21.83 | 21.92 | 21.79 | 21.91 | 81,952 | +0.28(+1.29%) |
Mar 06, 2024 | 21.61 | 21.68 | 21.50 | 21.63 | 95,827 | +0.29(+1.34%) |
Mar 05, 2024 | 21.37 | 21.58 | 21.30 | 21.34 | 103,293 | -0.17(-0.77%) |
Mar 04, 2024 | 21.78 | 21.78 | 21.47 | 21.51 | 116,688 | -0.20(-0.92%) |
Mar 01, 2024 | 21.65 | 21.73 | 21.49 | 21.71 | 76,878 | +0.01(+0.05%) |
Feb 29, 2024 | 21.90 | 21.96 | 21.69 | 21.70 | 108,075 | -0.01(-0.05%) |
Feb 28, 2024 | 21.87 | 21.87 | 21.52 | 21.71 | 193,766 | -0.48(-2.16%) |
Feb 27, 2024 | 22.38 | 22.38 | 22.08 | 22.19 | 143,255 | -1.19(-5.09%) |
Feb 26, 2024 | 23.01 | 23.39 | 23.01 | 23.38 | 81,518 | -0.07(-0.30%) |
Feb 23, 2024 | 23.25 | 23.51 | 23.23 | 23.45 | 56,256 | +0.10(+0.43%) |
Feb 22, 2024 | 23.19 | 23.37 | 23.19 | 23.35 | 52,876 | +0.22(+0.95%) |
Feb 21, 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 122,557 | -0.20(-0.86%) |
Feb 20, 2024 | 23.44 | 23.46 | 23.21 | 23.33 | 57,110 | -0.25(-1.06%) |
Feb 16, 2024 | 23.69 | 23.69 | 23.56 | 23.58 | 64,784 | +0.11(+0.47%) |
Feb 15, 2024 | 23.40 | 23.55 | 23.33 | 23.47 | 129,605 | -0.68(-2.82%) |
Feb 14, 2024 | 24.06 | 24.20 | 24.02 | 24.15 | 76,825 | +0.15(+0.62%) |
Feb 13, 2024 | 24.20 | 24.22 | 23.96 | 24.00 | 74,278 | -0.45(-1.84%) |
Feb 12, 2024 | 24.54 | 24.54 | 24.31 | 24.45 | 64,044 | +0.33(+1.37%) |
Feb 09, 2024 | 24.11 | 24.20 | 24.04 | 24.12 | 43,152 | +0.25(+1.03%) |
Feb 08, 2024 | 23.69 | 23.91 | 23.69 | 23.88 | 63,462 | -0.14(-0.56%) |
Feb 07, 2024 | 24.21 | 24.21 | 23.96 | 24.01 | 335,730 | -0.41(-1.68%) |
Feb 06, 2024 | 23.99 | 24.44 | 23.99 | 24.42 | 71,435 | +0.44(+1.83%) |
Feb 05, 2024 | 24.06 | 24.09 | 23.92 | 23.98 | 63,034 | -0.07(-0.29%) |
Feb 02, 2024 | 24.25 | 24.25 | 24.05 | 24.05 | 50,193 | -0.30(-1.23%) |
Feb 01, 2024 | 24.13 | 24.42 | 24.09 | 24.35 | 77,800 | -0.02(-0.08%) |
Jan 31, 2024 | 24.70 | 24.70 | 24.32 | 24.37 | 58,320 | -0.21(-0.85%) |
Jan 30, 2024 | 24.68 | 24.70 | 24.51 | 24.58 | 53,247 | -0.14(-0.57%) |
Jan 29, 2024 | 24.81 | 24.82 | 24.66 | 24.72 | 107,757 | -0.15(-0.60%) |
Jan 26, 2024 | 25.00 | 25.04 | 24.84 | 24.87 | 47,154 | +0.21(+0.85%) |
Jan 25, 2024 | 24.73 | 24.73 | 24.55 | 24.66 | 134,848 | +0.04(+0.16%) |
Jan 24, 2024 | 24.66 | 24.79 | 24.62 | 24.62 | 89,568 | +0.19(+0.78%) |
Jan 23, 2024 | 24.29 | 24.45 | 24.29 | 24.43 | 2,385,779 | +0.18(+0.74%) |
Jan 22, 2024 | 24.10 | 24.39 | 24.05 | 24.25 | 82,528 | +0.05(+0.21%) |
Jan 19, 2024 | 24.09 | 24.21 | 24.02 | 24.20 | 58,388 | -0.03(-0.12%) |
Jan 18, 2024 | 24.06 | 24.23 | 24.04 | 24.23 | 94,097 | +0.10(+0.41%) |
Jan 17, 2024 | 24.05 | 24.16 | 23.95 | 24.13 | 49,140 | -0.10(-0.41%) |
Jan 16, 2024 | 24.21 | 24.34 | 24.15 | 24.23 | 103,312 | -0.14(-0.56%) |
Jan 12, 2024 | 24.46 | 24.50 | 24.30 | 24.37 | 90,472 | +0.31(+1.27%) |
Jan 11, 2024 | 24.05 | 24.12 | 23.87 | 24.06 | 97,740 | -0.03(-0.10%) |
Jan 10, 2024 | 24.05 | 24.11 | 24.00 | 24.09 | 48,178 | +0.11(+0.44%) |
Jan 09, 2024 | 24.11 | 24.16 | 23.92 | 23.98 | 115,529 | -0.17(-0.70%) |
Jan 08, 2024 | 23.99 | 24.15 | 23.98 | 24.15 | 109,230 | +0.25(+1.05%) |
Jan 05, 2024 | 23.80 | 23.98 | 23.75 | 23.90 | 47,251 | +0.08(+0.34%) |
Jan 04, 2024 | 23.69 | 23.90 | 23.69 | 23.82 | 77,134 | +0.24(+1.02%) |
Jan 03, 2024 | 23.39 | 23.60 | 23.36 | 23.58 | 66,439 | +0.30(+1.29%) |
Jan 02, 2024 | 23.19 | 23.38 | 23.16 | 23.28 | 119,882 | -0.03(-0.13%) |
Dec 29, 2023 | 23.61 | 23.61 | 23.06 | 23.31 | 45,012 | +0.07(+0.30%) |
Dec 28, 2023 | 23.24 | 23.30 | 23.19 | 23.24 | 68,563 | -0.14(-0.60%) |
Dec 27, 2023 | 23.30 | 23.41 | 23.23 | 23.38 | 76,636 | -0.08(-0.34%) |
Dec 26, 2023 | 23.19 | 23.50 | 23.19 | 23.46 | 64,653 | +0.06(+0.26%) |
Dec 22, 2023 | 23.50 | 23.52 | 23.31 | 23.40 | 84,460 | +0.13(+0.56%) |
Dec 21, 2023 | 23.24 | 23.29 | 23.17 | 23.27 | 77,612 | +0.09(+0.39%) |
Dec 20, 2023 | 23.35 | 23.41 | 23.18 | 23.18 | 75,563 | -0.18(-0.77%) |
Dec 19, 2023 | 23.34 | 23.43 | 23.31 | 23.36 | 74,231 | +0.04(+0.17%) |
Dec 18, 2023 | 23.33 | 23.38 | 23.27 | 23.32 | 74,414 | +0.13(+0.56%) |
Dec 15, 2023 | 23.19 | 23.34 | 23.11 | 23.19 | 90,702 | -0.08(-0.34%) |
Dec 14, 2023 | 23.15 | 23.35 | 23.07 | 23.27 | 119,819 | +0.08(+0.34%) |
Dec 13, 2023 | 22.90 | 23.21 | 22.79 | 23.19 | 135,448 | +0.29(+1.27%) |
Dec 12, 2023 | 22.60 | 23.00 | 22.60 | 22.90 | 218,219 | -0.17(-0.74%) |
Dec 11, 2023 | 23.08 | 23.20 | 23.03 | 23.07 | 174,500 | -0.07(-0.30%) |
Dec 08, 2023 | 23.15 | 23.32 | 23.13 | 23.14 | 261,328 | -0.56(-2.36%) |
Dec 07, 2023 | 23.54 | 23.77 | 23.54 | 23.70 | 186,665 | +0.16(+0.68%) |
Dec 06, 2023 | 23.44 | 23.66 | 23.40 | 23.54 | 466,866 | -0.30(-1.26%) |
Dec 05, 2023 | 23.97 | 23.98 | 23.75 | 23.84 | 229,775 | -0.33(-1.37%) |
Dec 04, 2023 | 23.98 | 24.21 | 23.85 | 24.17 | 1,790,507 | +0.01(+0.04%) |
Dec 01, 2023 | 23.73 | 24.16 | 23.67 | 24.16 | 374,343 | +0.46(+1.94%) |
Nov 30, 2023 | 23.77 | 23.86 | 23.70 | 23.70 | 3,418,155 | +0.19(+0.81%) |
Nov 29, 2023 | 23.50 | 23.64 | 23.44 | 23.51 | 64,032 | -0.08(-0.34%) |
Nov 28, 2023 | 23.86 | 23.86 | 22.85 | 23.59 | 46,496 | +0.01(+0.04%) |
Nov 27, 2023 | 23.54 | 23.68 | 23.49 | 23.58 | 115,164 | +0.08(+0.34%) |
Nov 24, 2023 | 23.17 | 23.54 | 23.17 | 23.50 | 62,188 | -0.25(-1.05%) |
Nov 22, 2023 | 23.71 | 23.75 | 23.60 | 23.75 | 54,342 | +0.07(+0.30%) |
Nov 21, 2023 | 23.49 | 23.78 | 23.49 | 23.68 | 58,224 | +0.22(+0.94%) |
Nov 20, 2023 | 23.17 | 23.47 | 23.17 | 23.46 | 92,985 | +0.09(+0.39%) |
Nov 17, 2023 | 23.13 | 23.37 | 23.09 | 23.37 | 198,060 | +0.60(+2.64%) |
Nov 16, 2023 | 22.80 | 22.95 | 22.66 | 22.77 | 141,789 | +0.02(+0.09%) |
Nov 15, 2023 | 22.98 | 23.02 | 22.75 | 22.75 | 125,097 | -0.05(-0.22%) |
Nov 14, 2023 | 22.50 | 22.81 | 22.43 | 22.80 | 82,617 | +0.46(+2.06%) |
Nov 13, 2023 | 21.91 | 22.34 | 21.91 | 22.34 | 149,594 | +0.56(+2.57%) |
Nov 10, 2023 | 21.89 | 21.89 | 21.64 | 21.78 | 69,594 | -0.33(-1.51%) |
Nov 09, 2023 | 22.34 | 22.41 | 22.07 | 22.11 | 88,093 | -0.29(-1.27%) |
Nov 08, 2023 | 22.53 | 22.57 | 22.40 | 22.40 | 57,803 | -0.11(-0.49%) |
Nov 07, 2023 | 22.54 | 22.54 | 22.39 | 22.51 | 49,191 | +0.04(+0.17%) |
Nov 06, 2023 | 22.74 | 22.81 | 22.46 | 22.47 | 102,764 | -0.14(-0.61%) |
Nov 03, 2023 | 22.61 | 22.66 | 22.47 | 22.61 | 122,927 | +0.41(+1.85%) |
Nov 02, 2023 | 22.11 | 22.20 | 21.94 | 22.20 | 94,617 | +0.35(+1.60%) |