Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.60 | 23.00 | 22.60 | 22.76 | 150,386 | +0.18(+0.80%) |
May 30, 2024 | 22.24 | 22.68 | 22.10 | 22.58 | 170,820 | +0.74(+3.39%) |
May 29, 2024 | 22.07 | 22.18 | 21.82 | 21.84 | 274,595 | -0.56(-2.50%) |
May 28, 2024 | 22.27 | 22.59 | 22.21 | 22.40 | 239,612 | +0.31(+1.40%) |
May 24, 2024 | 21.94 | 22.13 | 21.65 | 22.09 | 115,923 | +0.25(+1.14%) |
May 23, 2024 | 22.23 | 22.26 | 21.65 | 21.84 | 196,016 | -0.39(-1.75%) |
May 22, 2024 | 22.31 | 22.43 | 22.13 | 22.23 | 121,247 | -0.20(-0.89%) |
May 21, 2024 | 22.23 | 22.43 | 22.17 | 22.43 | 100,460 | +0.14(+0.63%) |
May 20, 2024 | 22.22 | 22.64 | 22.22 | 22.29 | 204,848 | +0.00(+0.00%) |
May 17, 2024 | 22.22 | 22.45 | 22.11 | 22.29 | 148,042 | +0.16(+0.72%) |
May 16, 2024 | 22.08 | 22.18 | 21.96 | 22.13 | 155,039 | +0.04(+0.18%) |
May 15, 2024 | 22.45 | 22.45 | 21.96 | 22.09 | 138,351 | -0.18(-0.81%) |
May 14, 2024 | 22.24 | 22.39 | 22.21 | 22.27 | 171,294 | +0.33(+1.50%) |
May 13, 2024 | 22.06 | 22.31 | 21.88 | 21.94 | 110,737 | -0.02(-0.09%) |
May 10, 2024 | 22.00 | 22.09 | 21.79 | 21.96 | 156,872 | -0.01(-0.05%) |
May 09, 2024 | 22.08 | 22.14 | 21.91 | 21.97 | 223,461 | -0.11(-0.50%) |
May 08, 2024 | 22.02 | 22.16 | 21.88 | 22.08 | 118,518 | -0.05(-0.23%) |
May 07, 2024 | 22.19 | 22.44 | 22.11 | 22.13 | 129,190 | +0.04(+0.18%) |
May 06, 2024 | 21.80 | 22.12 | 21.75 | 22.09 | 155,573 | +0.41(+1.89%) |
May 03, 2024 | 21.73 | 21.91 | 21.29 | 21.68 | 210,172 | +0.35(+1.64%) |
May 02, 2024 | 22.20 | 22.45 | 20.54 | 21.33 | 491,224 | -1.24(-5.49%) |
May 01, 2024 | 22.19 | 22.60 | 22.16 | 22.57 | 367,472 | +0.60(+2.73%) |
Apr 30, 2024 | 22.36 | 22.39 | 21.97 | 21.97 | 151,598 | -0.56(-2.49%) |
Apr 29, 2024 | 22.60 | 22.76 | 22.41 | 22.53 | 167,713 | -0.09(-0.40%) |
Apr 26, 2024 | 22.38 | 22.92 | 22.38 | 22.62 | 233,207 | +0.29(+1.30%) |
Apr 25, 2024 | 22.96 | 22.98 | 22.30 | 22.33 | 270,021 | -0.89(-3.83%) |
Apr 24, 2024 | 23.01 | 23.27 | 23.00 | 23.22 | 133,702 | +0.01(+0.04%) |
Apr 23, 2024 | 23.02 | 23.50 | 23.02 | 23.21 | 119,987 | +0.26(+1.13%) |
Apr 22, 2024 | 22.87 | 23.04 | 22.73 | 22.95 | 131,702 | +0.14(+0.61%) |
Apr 19, 2024 | 22.40 | 22.81 | 22.40 | 22.81 | 277,378 | +0.48(+2.15%) |
Apr 18, 2024 | 22.18 | 22.51 | 22.18 | 22.33 | 188,247 | +0.19(+0.86%) |
Apr 17, 2024 | 22.35 | 22.48 | 22.06 | 22.14 | 137,536 | +0.00(+0.00%) |
Apr 16, 2024 | 22.53 | 22.57 | 22.14 | 22.14 | 175,610 | -0.49(-2.18%) |
Apr 15, 2024 | 23.31 | 23.43 | 22.59 | 22.63 | 129,993 | -0.57(-2.47%) |
Apr 12, 2024 | 23.38 | 23.55 | 23.10 | 23.21 | 188,832 | -0.34(-1.43%) |
Apr 11, 2024 | 23.52 | 23.59 | 23.00 | 23.54 | 189,466 | +0.13(+0.55%) |
Apr 10, 2024 | 23.13 | 23.46 | 22.91 | 23.42 | 433,914 | -0.32(-1.33%) |
Apr 09, 2024 | 23.73 | 23.88 | 23.46 | 23.73 | 161,306 | +0.02(+0.08%) |
Apr 08, 2024 | 23.59 | 23.75 | 23.50 | 23.71 | 195,849 | +0.29(+1.22%) |
Apr 05, 2024 | 23.29 | 23.64 | 23.25 | 23.43 | 192,224 | +0.02(+0.08%) |
Apr 04, 2024 | 23.79 | 23.84 | 23.36 | 23.41 | 260,006 | -0.10(-0.42%) |
Apr 03, 2024 | 23.28 | 23.60 | 23.28 | 23.50 | 128,927 | +0.12(+0.51%) |
Apr 02, 2024 | 23.23 | 23.42 | 23.18 | 23.39 | 172,117 | -0.10(-0.42%) |
Apr 01, 2024 | 23.73 | 23.74 | 23.45 | 23.48 | 144,128 | -0.32(-1.33%) |
Mar 28, 2024 | 23.73 | 23.93 | 23.64 | 23.80 | 282,247 | +0.03(+0.12%) |
Mar 27, 2024 | 23.11 | 23.77 | 23.11 | 23.77 | 139,654 | +0.54(+2.34%) |
Mar 26, 2024 | 23.44 | 23.52 | 23.19 | 23.23 | 142,021 | -0.10(-0.42%) |
Mar 25, 2024 | 23.61 | 23.74 | 23.27 | 23.33 | 140,411 | -0.29(-1.21%) |
Mar 22, 2024 | 23.86 | 23.90 | 23.61 | 23.61 | 149,728 | -0.31(-1.28%) |
Mar 21, 2024 | 23.66 | 23.96 | 23.54 | 23.92 | 255,844 | +0.25(+1.04%) |
Mar 20, 2024 | 23.40 | 23.75 | 23.26 | 23.67 | 166,907 | +0.28(+1.18%) |
Mar 19, 2024 | 23.00 | 23.44 | 23.00 | 23.40 | 134,702 | +0.37(+1.59%) |
Mar 18, 2024 | 23.24 | 23.35 | 23.01 | 23.03 | 169,387 | -0.27(-1.15%) |
Mar 15, 2024 | 22.93 | 23.30 | 22.82 | 23.30 | 486,941 | +0.22(+0.94%) |
Mar 14, 2024 | 23.29 | 23.29 | 22.86 | 23.08 | 185,757 | -0.19(-0.81%) |
Mar 13, 2024 | 23.56 | 23.77 | 23.20 | 23.27 | 181,551 | -0.38(-1.59%) |
Mar 12, 2024 | 23.83 | 23.93 | 23.59 | 23.64 | 172,741 | -0.24(-0.99%) |
Mar 11, 2024 | 24.17 | 24.19 | 23.84 | 23.88 | 186,003 | -0.41(-1.67%) |
Mar 08, 2024 | 24.21 | 24.79 | 24.21 | 24.29 | 317,350 | +0.16(+0.66%) |
Mar 07, 2024 | 24.18 | 24.20 | 23.80 | 24.13 | 358,890 | +0.63(+2.69%) |
Mar 06, 2024 | 23.26 | 23.57 | 23.14 | 23.49 | 322,546 | +0.36(+1.54%) |
Mar 05, 2024 | 22.79 | 23.19 | 22.75 | 23.14 | 237,256 | +0.22(+0.95%) |
Mar 04, 2024 | 22.81 | 23.10 | 22.70 | 22.92 | 142,514 | +0.09(+0.39%) |
Mar 01, 2024 | 22.68 | 22.88 | 22.39 | 22.83 | 210,417 | +0.09(+0.39%) |
Feb 29, 2024 | 22.70 | 22.75 | 22.31 | 22.74 | 414,433 | +0.44(+1.95%) |
Feb 28, 2024 | 22.29 | 22.55 | 22.17 | 22.31 | 136,876 | -0.13(-0.57%) |
Feb 27, 2024 | 22.38 | 22.50 | 22.30 | 22.44 | 147,883 | +0.15(+0.67%) |
Feb 26, 2024 | 22.29 | 22.55 | 22.13 | 22.29 | 136,860 | -0.09(-0.40%) |
Feb 23, 2024 | 22.25 | 22.67 | 22.13 | 22.38 | 117,404 | +0.13(+0.58%) |
Feb 22, 2024 | 22.34 | 22.53 | 22.13 | 22.25 | 226,822 | -0.16(-0.71%) |
Feb 21, 2024 | 22.38 | 22.53 | 22.23 | 22.41 | 129,730 | -0.11(-0.48%) |
Feb 20, 2024 | 22.41 | 22.74 | 22.38 | 22.52 | 144,223 | -0.25(-1.09%) |
Feb 16, 2024 | 22.74 | 22.97 | 22.64 | 22.76 | 202,903 | -0.18(-0.78%) |
Feb 15, 2024 | 22.19 | 22.97 | 22.19 | 22.94 | 206,879 | +0.91(+4.13%) |
Feb 14, 2024 | 21.96 | 22.17 | 21.70 | 22.03 | 173,634 | +0.30(+1.36%) |
Feb 13, 2024 | 22.12 | 22.36 | 21.55 | 21.73 | 288,389 | -0.93(-4.10%) |
Feb 12, 2024 | 22.23 | 22.72 | 22.23 | 22.66 | 228,383 | +0.42(+1.87%) |
Feb 09, 2024 | 21.77 | 22.28 | 21.71 | 22.25 | 176,147 | +0.48(+2.23%) |
Feb 08, 2024 | 21.36 | 21.96 | 21.21 | 21.76 | 542,024 | +0.42(+1.95%) |
Feb 07, 2024 | 21.52 | 21.52 | 21.16 | 21.35 | 135,927 | -0.06(-0.28%) |
Feb 06, 2024 | 21.51 | 21.74 | 21.36 | 21.41 | 179,617 | -0.11(-0.51%) |
Feb 05, 2024 | 21.72 | 21.72 | 21.29 | 21.52 | 119,601 | -0.48(-2.20%) |
Feb 02, 2024 | 22.02 | 22.29 | 21.87 | 22.00 | 141,278 | -0.06(-0.27%) |
Feb 01, 2024 | 22.01 | 22.12 | 21.59 | 22.06 | 130,501 | +0.22(+1.00%) |
Jan 31, 2024 | 22.28 | 22.41 | 21.80 | 21.84 | 213,974 | -0.50(-2.26%) |
Jan 30, 2024 | 22.59 | 22.71 | 22.33 | 22.35 | 129,278 | -0.39(-1.70%) |
Jan 29, 2024 | 22.94 | 23.01 | 22.45 | 22.73 | 146,040 | +0.15(+0.66%) |
Jan 26, 2024 | 22.78 | 22.96 | 22.49 | 22.59 | 209,306 | -0.17(-0.74%) |
Jan 25, 2024 | 22.10 | 22.91 | 21.94 | 22.75 | 597,038 | +0.95(+4.35%) |
Jan 24, 2024 | 22.44 | 22.44 | 21.55 | 21.80 | 296,602 | -0.44(-1.96%) |
Jan 23, 2024 | 22.27 | 22.44 | 22.09 | 22.24 | 174,720 | +0.11(+0.49%) |
Jan 22, 2024 | 21.52 | 22.16 | 21.52 | 22.13 | 287,254 | +0.80(+3.75%) |
Jan 19, 2024 | 21.39 | 21.39 | 20.91 | 21.33 | 168,873 | +0.12(+0.56%) |
Jan 18, 2024 | 21.18 | 21.29 | 21.04 | 21.21 | 221,041 | +0.11(+0.52%) |
Jan 17, 2024 | 20.75 | 21.13 | 20.64 | 21.10 | 255,249 | -0.03(-0.14%) |
Jan 16, 2024 | 21.22 | 21.41 | 21.03 | 21.13 | 260,130 | -0.15(-0.69%) |
Jan 12, 2024 | 21.67 | 21.69 | 21.16 | 21.28 | 186,975 | -0.12(-0.55%) |
Jan 11, 2024 | 21.63 | 21.74 | 21.13 | 21.40 | 187,288 | -0.37(-1.71%) |
Jan 10, 2024 | 21.60 | 21.88 | 21.60 | 21.77 | 241,821 | +0.07(+0.32%) |
Jan 09, 2024 | 21.66 | 21.77 | 21.54 | 21.70 | 134,754 | -0.23(-1.07%) |
Jan 08, 2024 | 21.60 | 21.97 | 21.54 | 21.93 | 163,057 | +0.33(+1.54%) |
Jan 05, 2024 | 21.60 | 21.95 | 21.58 | 21.60 | 195,955 | -0.02(-0.09%) |
Jan 04, 2024 | 21.60 | 21.77 | 21.50 | 21.62 | 131,374 | -0.04(-0.18%) |
Jan 03, 2024 | 21.82 | 21.95 | 21.50 | 21.66 | 191,777 | -0.46(-2.08%) |
Jan 02, 2024 | 21.73 | 22.28 | 21.73 | 22.12 | 174,814 | +0.18(+0.80%) |
Dec 29, 2023 | 22.01 | 22.18 | 21.81 | 21.94 | 216,285 | -0.20(-0.88%) |
Dec 28, 2023 | 22.26 | 22.42 | 22.04 | 22.14 | 266,591 | -0.21(-0.92%) |
Dec 27, 2023 | 22.22 | 22.36 | 22.09 | 22.34 | 115,758 | +0.18(+0.79%) |
Dec 26, 2023 | 21.80 | 22.20 | 21.65 | 22.17 | 131,772 | +0.37(+1.70%) |
Dec 22, 2023 | 21.50 | 21.87 | 21.45 | 21.80 | 203,863 | +0.29(+1.36%) |
Dec 21, 2023 | 20.95 | 21.55 | 20.79 | 21.50 | 176,702 | +0.39(+1.85%) |
Dec 20, 2023 | 21.07 | 21.68 | 20.98 | 21.11 | 199,190 | -0.02(-0.09%) |
Dec 19, 2023 | 20.95 | 21.38 | 20.95 | 21.13 | 172,836 | +0.23(+1.12%) |
Dec 18, 2023 | 20.92 | 21.26 | 20.81 | 20.90 | 210,179 | -0.11(-0.51%) |
Dec 15, 2023 | 21.36 | 21.36 | 20.87 | 21.00 | 436,864 | -0.25(-1.20%) |
Dec 14, 2023 | 20.98 | 21.34 | 20.94 | 21.26 | 189,544 | +0.49(+2.35%) |
Dec 13, 2023 | 20.35 | 20.78 | 19.94 | 20.77 | 222,331 | +0.35(+1.72%) |
Dec 12, 2023 | 20.58 | 20.58 | 20.30 | 20.42 | 121,307 | -0.28(-1.37%) |
Dec 11, 2023 | 20.21 | 20.72 | 20.21 | 20.70 | 211,395 | +0.40(+1.97%) |
Dec 08, 2023 | 20.23 | 20.50 | 20.23 | 20.30 | 143,667 | +0.06(+0.29%) |
Dec 07, 2023 | 20.04 | 20.33 | 20.01 | 20.24 | 132,799 | +0.18(+0.88%) |
Dec 06, 2023 | 20.24 | 20.45 | 20.05 | 20.07 | 109,672 | -0.01(-0.05%) |
Dec 05, 2023 | 20.19 | 20.22 | 20.01 | 20.08 | 110,519 | -0.14(-0.68%) |
Dec 04, 2023 | 20.06 | 20.41 | 20.06 | 20.21 | 113,133 | +0.00(+0.00%) |