Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.23 | 21.87 | 21.12 | 21.74 | 413,422 | +0.16(+0.74%) |
May 30, 2024 | 21.77 | 21.79 | 21.48 | 21.58 | 172,345 | -0.05(-0.23%) |
May 29, 2024 | 21.61 | 21.78 | 21.49 | 21.63 | 196,245 | -0.17(-0.78%) |
May 28, 2024 | 22.20 | 22.22 | 21.77 | 21.80 | 222,725 | -0.38(-1.71%) |
May 24, 2024 | 22.44 | 22.45 | 22.03 | 22.18 | 213,577 | -0.08(-0.36%) |
May 23, 2024 | 22.28 | 22.46 | 21.98 | 22.26 | 442,947 | -0.04(-0.18%) |
May 22, 2024 | 22.17 | 22.31 | 21.97 | 22.30 | 308,033 | +0.05(+0.22%) |
May 21, 2024 | 22.14 | 22.36 | 22.00 | 22.25 | 349,806 | +0.09(+0.41%) |
May 20, 2024 | 22.69 | 22.85 | 22.14 | 22.16 | 266,059 | -0.56(-2.46%) |
May 17, 2024 | 23.01 | 23.12 | 22.69 | 22.72 | 334,961 | -0.10(-0.42%) |
May 16, 2024 | 22.69 | 23.04 | 22.66 | 22.82 | 227,972 | +0.07(+0.31%) |
May 15, 2024 | 22.79 | 22.80 | 22.51 | 22.75 | 246,650 | +0.14(+0.62%) |
May 14, 2024 | 22.37 | 22.72 | 22.37 | 22.61 | 215,464 | +0.44(+1.98%) |
May 13, 2024 | 23.36 | 23.36 | 21.93 | 22.17 | 449,112 | -0.97(-4.18%) |
May 10, 2024 | 21.92 | 23.22 | 21.84 | 23.13 | 444,122 | +1.19(+5.40%) |
May 09, 2024 | 22.68 | 23.62 | 21.52 | 21.95 | 314,856 | -1.49(-6.34%) |
May 08, 2024 | 23.19 | 23.46 | 23.12 | 23.43 | 262,081 | +0.03(+0.13%) |
May 07, 2024 | 23.53 | 23.77 | 23.36 | 23.40 | 258,641 | -0.19(-0.80%) |
May 06, 2024 | 23.73 | 23.89 | 23.41 | 23.59 | 369,996 | +0.04(+0.17%) |
May 03, 2024 | 23.83 | 23.93 | 23.48 | 23.55 | 193,778 | -0.09(-0.38%) |
May 02, 2024 | 23.50 | 23.65 | 23.21 | 23.64 | 286,853 | +0.36(+1.54%) |
May 01, 2024 | 22.87 | 23.50 | 22.80 | 23.28 | 158,769 | +0.42(+1.83%) |
Apr 30, 2024 | 23.26 | 23.35 | 22.86 | 22.86 | 196,471 | -0.61(-2.59%) |
Apr 29, 2024 | 23.37 | 23.77 | 23.37 | 23.47 | 274,635 | +0.09(+0.38%) |
Apr 26, 2024 | 23.66 | 23.84 | 23.28 | 23.38 | 127,717 | -0.25(-1.05%) |
Apr 25, 2024 | 23.93 | 24.05 | 23.48 | 23.63 | 140,708 | -0.52(-2.15%) |
Apr 24, 2024 | 23.76 | 24.17 | 23.76 | 24.15 | 236,251 | +0.35(+1.47%) |
Apr 23, 2024 | 23.46 | 23.92 | 23.46 | 23.80 | 157,245 | +0.30(+1.27%) |
Apr 22, 2024 | 23.72 | 24.01 | 23.48 | 23.50 | 206,803 | -0.13(-0.55%) |
Apr 19, 2024 | 23.17 | 23.64 | 23.17 | 23.63 | 107,668 | +0.38(+1.63%) |
Apr 18, 2024 | 23.19 | 23.50 | 23.19 | 23.25 | 108,207 | +0.14(+0.60%) |
Apr 17, 2024 | 23.16 | 23.39 | 22.91 | 23.11 | 159,779 | +0.09(+0.39%) |
Apr 16, 2024 | 23.11 | 23.16 | 22.89 | 23.02 | 126,474 | -0.11(-0.47%) |
Apr 15, 2024 | 23.27 | 23.53 | 22.98 | 23.13 | 119,260 | -0.20(-0.85%) |
Apr 12, 2024 | 23.62 | 23.70 | 23.16 | 23.33 | 124,665 | -0.33(-1.39%) |
Apr 11, 2024 | 23.76 | 23.82 | 23.64 | 23.66 | 104,503 | +0.02(+0.08%) |
Apr 10, 2024 | 24.16 | 24.20 | 23.46 | 23.64 | 165,186 | -0.86(-3.50%) |
Apr 09, 2024 | 24.48 | 24.56 | 24.34 | 24.50 | 90,242 | +0.00(+0.00%) |
Apr 08, 2024 | 24.44 | 24.59 | 24.34 | 24.50 | 199,364 | +0.23(+0.94%) |
Apr 05, 2024 | 24.12 | 24.32 | 24.02 | 24.27 | 122,594 | +0.17(+0.70%) |
Apr 04, 2024 | 24.66 | 24.66 | 24.08 | 24.10 | 135,601 | -0.35(-1.43%) |
Apr 03, 2024 | 23.98 | 24.49 | 23.93 | 24.45 | 195,072 | +0.30(+1.24%) |
Apr 02, 2024 | 24.21 | 24.31 | 23.98 | 24.15 | 224,639 | -0.18(-0.74%) |
Apr 01, 2024 | 24.94 | 24.94 | 24.23 | 24.33 | 182,494 | -0.63(-2.52%) |
Mar 28, 2024 | 25.02 | 25.08 | 24.82 | 24.96 | 211,016 | -0.01(-0.04%) |
Mar 27, 2024 | 24.90 | 25.04 | 24.80 | 24.97 | 208,578 | +0.29(+1.17%) |
Mar 26, 2024 | 24.42 | 24.78 | 24.31 | 24.68 | 210,432 | +0.28(+1.14%) |
Mar 25, 2024 | 24.21 | 24.44 | 24.11 | 24.40 | 161,124 | +0.29(+1.20%) |
Mar 22, 2024 | 24.49 | 24.51 | 24.08 | 24.11 | 172,243 | -0.31(-1.27%) |
Mar 21, 2024 | 24.42 | 24.62 | 24.28 | 24.42 | 256,375 | +0.15(+0.62%) |
Mar 20, 2024 | 23.59 | 24.30 | 23.56 | 24.27 | 237,011 | +0.54(+2.27%) |
Mar 19, 2024 | 23.71 | 23.84 | 23.60 | 23.73 | 209,315 | -0.05(-0.21%) |
Mar 18, 2024 | 24.23 | 24.33 | 23.75 | 23.78 | 235,589 | -0.55(-2.25%) |
Mar 15, 2024 | 23.62 | 24.41 | 23.53 | 24.33 | 2,091,538 | +0.58(+2.43%) |
Mar 14, 2024 | 23.92 | 23.99 | 23.52 | 23.75 | 205,620 | -0.32(-1.33%) |
Mar 13, 2024 | 24.08 | 24.34 | 23.92 | 24.07 | 191,026 | -0.14(-0.58%) |
Mar 12, 2024 | 24.01 | 24.24 | 23.94 | 24.21 | 192,349 | +0.18(+0.75%) |
Mar 11, 2024 | 24.59 | 24.64 | 24.02 | 24.03 | 268,742 | -0.65(-2.63%) |
Mar 08, 2024 | 24.67 | 25.19 | 24.43 | 24.68 | 352,170 | +0.63(+2.61%) |
Mar 07, 2024 | 24.15 | 24.34 | 23.94 | 24.05 | 203,342 | +0.01(+0.04%) |
Mar 06, 2024 | 24.04 | 24.17 | 23.81 | 24.04 | 156,109 | +0.21(+0.88%) |
Mar 05, 2024 | 24.20 | 24.38 | 23.79 | 23.83 | 285,414 | -0.42(-1.73%) |
Mar 04, 2024 | 24.67 | 24.96 | 24.16 | 24.25 | 261,682 | -0.29(-1.18%) |
Mar 01, 2024 | 24.47 | 24.60 | 24.14 | 24.54 | 420,137 | +0.09(+0.37%) |
Feb 29, 2024 | 24.43 | 24.56 | 24.15 | 24.45 | 283,442 | +0.23(+0.95%) |
Feb 28, 2024 | 24.28 | 24.52 | 24.04 | 24.22 | 365,377 | -0.20(-0.82%) |
Feb 27, 2024 | 23.88 | 24.64 | 23.74 | 24.42 | 375,830 | +0.50(+2.08%) |
Feb 26, 2024 | 23.54 | 23.95 | 23.44 | 23.92 | 220,197 | +0.28(+1.20%) |
Feb 23, 2024 | 23.35 | 23.66 | 23.34 | 23.64 | 210,356 | +0.20(+0.85%) |
Feb 22, 2024 | 23.35 | 23.53 | 23.24 | 23.44 | 258,156 | -0.02(-0.08%) |
Feb 21, 2024 | 23.38 | 23.47 | 23.06 | 23.46 | 256,927 | +0.11(+0.47%) |
Feb 20, 2024 | 22.85 | 23.40 | 22.77 | 23.35 | 286,612 | +0.50(+2.17%) |
Feb 16, 2024 | 22.66 | 23.13 | 22.59 | 22.85 | 215,662 | -0.03(-0.13%) |
Feb 15, 2024 | 21.86 | 23.12 | 21.66 | 22.88 | 634,961 | +1.56(+7.32%) |
Feb 14, 2024 | 20.88 | 21.32 | 20.81 | 21.32 | 148,972 | +0.65(+3.12%) |
Feb 13, 2024 | 21.07 | 21.25 | 20.50 | 20.68 | 220,818 | -0.75(-3.48%) |
Feb 12, 2024 | 21.08 | 21.57 | 21.08 | 21.42 | 138,008 | +0.30(+1.41%) |
Feb 09, 2024 | 21.01 | 21.15 | 20.73 | 21.12 | 162,806 | -0.03(-0.14%) |
Feb 08, 2024 | 20.70 | 21.19 | 20.57 | 21.15 | 151,381 | +0.38(+1.82%) |
Feb 07, 2024 | 21.14 | 21.33 | 20.69 | 20.78 | 133,698 | -0.30(-1.41%) |
Feb 06, 2024 | 20.94 | 21.61 | 20.94 | 21.07 | 233,410 | +0.19(+0.90%) |
Feb 05, 2024 | 20.30 | 20.91 | 20.23 | 20.89 | 242,784 | +0.41(+1.99%) |
Feb 02, 2024 | 20.56 | 20.70 | 20.41 | 20.48 | 89,620 | -0.25(-1.20%) |
Feb 01, 2024 | 20.55 | 20.73 | 20.42 | 20.73 | 138,912 | +0.31(+1.51%) |
Jan 31, 2024 | 20.64 | 20.84 | 20.42 | 20.42 | 192,253 | -0.33(-1.58%) |
Jan 30, 2024 | 20.63 | 20.96 | 20.63 | 20.75 | 368,268 | -0.04(-0.19%) |
Jan 29, 2024 | 20.83 | 20.88 | 20.60 | 20.79 | 160,927 | -0.01(-0.05%) |
Jan 26, 2024 | 20.97 | 21.06 | 20.51 | 20.80 | 659,718 | -0.03(-0.14%) |
Jan 25, 2024 | 20.89 | 21.01 | 20.66 | 20.83 | 114,063 | +0.13(+0.62%) |
Jan 24, 2024 | 20.62 | 20.80 | 20.50 | 20.70 | 123,099 | +0.27(+1.31%) |
Jan 23, 2024 | 20.81 | 20.87 | 20.43 | 20.43 | 116,001 | -0.19(-0.92%) |
Jan 22, 2024 | 20.33 | 20.64 | 20.33 | 20.62 | 155,864 | +0.40(+1.97%) |
Jan 19, 2024 | 20.29 | 20.39 | 19.97 | 20.22 | 102,710 | +0.07(+0.35%) |
Jan 18, 2024 | 20.17 | 20.23 | 20.01 | 20.15 | 84,668 | +0.11(+0.55%) |
Jan 17, 2024 | 19.89 | 20.10 | 19.86 | 20.04 | 101,393 | +0.02(+0.10%) |
Jan 16, 2024 | 20.15 | 20.27 | 19.90 | 20.02 | 167,339 | -0.14(-0.69%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.03 | 20.16 | 168,017 | -0.11(-0.54%) |
Jan 11, 2024 | 19.95 | 20.29 | 19.84 | 20.27 | 221,251 | +0.27(+1.34%) |
Jan 10, 2024 | 19.76 | 20.02 | 19.61 | 20.00 | 166,691 | +0.18(+0.90%) |
Jan 09, 2024 | 20.14 | 20.14 | 19.79 | 19.82 | 147,473 | -0.52(-2.54%) |
Jan 08, 2024 | 20.26 | 20.42 | 20.07 | 20.34 | 153,903 | +0.04(+0.20%) |
Jan 05, 2024 | 20.63 | 20.85 | 20.27 | 20.30 | 147,509 | -0.47(-2.25%) |
Jan 04, 2024 | 21.30 | 21.38 | 20.70 | 20.77 | 197,825 | -0.41(-1.92%) |
Jan 03, 2024 | 21.91 | 22.29 | 21.16 | 21.17 | 197,348 | -0.72(-3.27%) |
Jan 02, 2024 | 21.40 | 21.94 | 21.19 | 21.89 | 287,068 | +0.41(+1.90%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.45 | 21.48 | 123,784 | -0.34(-1.55%) |
Dec 28, 2023 | 21.77 | 21.89 | 21.72 | 21.82 | 95,432 | -0.03(-0.14%) |
Dec 27, 2023 | 21.76 | 21.97 | 21.66 | 21.85 | 114,481 | +0.09(+0.41%) |
Dec 26, 2023 | 21.50 | 21.79 | 21.50 | 21.76 | 85,646 | +0.24(+1.11%) |
Dec 22, 2023 | 21.46 | 21.65 | 21.38 | 21.52 | 100,263 | +0.16(+0.74%) |
Dec 21, 2023 | 21.39 | 21.43 | 21.17 | 21.36 | 103,321 | +0.05(+0.23%) |
Dec 20, 2023 | 21.36 | 21.81 | 21.21 | 21.31 | 227,222 | -0.03(-0.14%) |
Dec 19, 2023 | 21.08 | 21.47 | 21.07 | 21.34 | 166,893 | +0.30(+1.42%) |
Dec 18, 2023 | 21.06 | 21.39 | 20.93 | 21.04 | 219,935 | +0.19(+0.91%) |
Dec 15, 2023 | 21.15 | 21.29 | 20.70 | 20.86 | 2,285,994 | -0.14(-0.66%) |
Dec 14, 2023 | 21.38 | 21.49 | 20.63 | 20.99 | 377,228 | -0.21(-0.98%) |
Dec 13, 2023 | 20.97 | 21.22 | 20.51 | 21.20 | 392,721 | +0.23(+1.09%) |
Dec 12, 2023 | 21.26 | 21.40 | 20.95 | 20.97 | 195,146 | -0.27(-1.26%) |
Dec 11, 2023 | 21.16 | 21.41 | 21.05 | 21.24 | 176,673 | -0.02(-0.09%) |
Dec 08, 2023 | 21.12 | 21.29 | 20.90 | 21.26 | 129,519 | +0.14(+0.66%) |
Dec 07, 2023 | 20.84 | 21.12 | 20.63 | 21.12 | 175,650 | +0.38(+1.82%) |
Dec 06, 2023 | 20.98 | 21.19 | 20.72 | 20.75 | 199,847 | -0.25(-1.18%) |
Dec 05, 2023 | 21.31 | 21.31 | 20.86 | 20.99 | 166,054 | -0.28(-1.31%) |
Dec 04, 2023 | 20.86 | 21.52 | 20.86 | 21.27 | 205,503 | +0.26(+1.23%) |