Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 24.81 | 24.96 | 24.59 | 24.59 | 28,781 | -0.08(-0.31%) |
Jun 11, 2024 | 25.01 | 25.01 | 24.57 | 24.67 | 14,494 | -0.33(-1.31%) |
Jun 10, 2024 | 24.83 | 25.02 | 24.83 | 25.00 | 3,456 | +0.10(+0.41%) |
Jun 07, 2024 | 25.05 | 25.05 | 24.82 | 24.90 | 13,283 | -0.29(-1.17%) |
Jun 06, 2024 | 25.16 | 25.19 | 25.04 | 25.19 | 15,355 | -0.12(-0.47%) |
Jun 05, 2024 | 25.28 | 25.31 | 25.22 | 25.31 | 9,445 | -0.20(-0.77%) |
Jun 04, 2024 | 25.50 | 25.60 | 25.45 | 25.51 | 6,178 | +0.35(+1.41%) |
Jun 03, 2024 | 25.35 | 25.35 | 25.06 | 25.15 | 8,902 | -0.17(-0.69%) |
May 31, 2024 | 25.51 | 25.51 | 25.23 | 25.33 | 22,120 | -0.37(-1.44%) |
May 30, 2024 | 25.37 | 25.71 | 25.37 | 25.70 | 12,743 | +0.02(+0.09%) |
May 29, 2024 | 25.65 | 25.77 | 25.51 | 25.67 | 50,796 | -0.25(-0.95%) |
May 28, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 17,405 | +0.41(+1.62%) |
May 24, 2024 | 25.47 | 25.55 | 25.28 | 25.50 | 42,065 | -0.14(-0.54%) |
May 23, 2024 | 26.08 | 26.09 | 25.55 | 25.64 | 10,914 | -0.81(-3.04%) |
May 22, 2024 | 26.46 | 26.49 | 26.35 | 26.45 | 14,552 | +0.10(+0.37%) |
May 21, 2024 | 26.34 | 26.37 | 26.20 | 26.35 | 7,242 | -0.53(-1.98%) |
May 20, 2024 | 26.96 | 27.07 | 26.81 | 26.88 | 12,600 | -0.27(-0.99%) |
May 17, 2024 | 26.98 | 27.19 | 26.92 | 27.15 | 9,204 | +0.30(+1.11%) |
May 16, 2024 | 26.57 | 26.85 | 26.57 | 26.85 | 5,203 | +0.26(+0.99%) |
May 15, 2024 | 26.48 | 26.66 | 26.48 | 26.59 | 5,754 | +0.20(+0.77%) |
May 14, 2024 | 26.49 | 26.57 | 26.38 | 26.39 | 4,421 | -0.27(-1.00%) |
May 13, 2024 | 26.48 | 26.70 | 26.48 | 26.65 | 14,888 | +0.52(+1.97%) |
May 10, 2024 | 26.20 | 26.24 | 26.05 | 26.14 | 37,773 | +0.29(+1.13%) |
May 09, 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 11,710 | +0.81(+3.22%) |
May 08, 2024 | 24.99 | 25.04 | 24.90 | 25.04 | 11,590 | -0.36(-1.41%) |
May 07, 2024 | 25.18 | 25.43 | 25.18 | 25.40 | 37,939 | +0.04(+0.18%) |
May 06, 2024 | 25.51 | 25.51 | 25.35 | 25.35 | 14,258 | -0.15(-0.60%) |
May 03, 2024 | 25.48 | 25.55 | 25.31 | 25.51 | 16,215 | +0.09(+0.35%) |
May 02, 2024 | 24.98 | 25.51 | 24.95 | 25.42 | 22,813 | +1.22(+5.03%) |
May 01, 2024 | 24.28 | 24.41 | 24.16 | 24.20 | 8,748 | +0.03(+0.12%) |
Apr 30, 2024 | 24.33 | 24.36 | 24.16 | 24.17 | 32,512 | -0.22(-0.88%) |
Apr 29, 2024 | 24.06 | 24.46 | 24.06 | 24.39 | 37,268 | +0.43(+1.80%) |
Apr 26, 2024 | 23.85 | 23.98 | 23.83 | 23.96 | 20,046 | +0.74(+3.17%) |
Apr 25, 2024 | 23.14 | 23.22 | 23.07 | 23.22 | 8,343 | +0.10(+0.42%) |
Apr 24, 2024 | 23.02 | 23.12 | 22.96 | 23.12 | 9,099 | +0.44(+1.95%) |
Apr 23, 2024 | 22.61 | 22.74 | 22.50 | 22.68 | 11,373 | +0.06(+0.26%) |
Apr 22, 2024 | 22.45 | 22.64 | 22.32 | 22.62 | 3,045 | +0.14(+0.64%) |
Apr 19, 2024 | 22.39 | 22.50 | 22.39 | 22.48 | 3,804 | -0.16(-0.70%) |
Apr 18, 2024 | 22.59 | 22.66 | 22.53 | 22.64 | 5,531 | +0.18(+0.81%) |
Apr 17, 2024 | 22.62 | 22.62 | 22.46 | 22.46 | 4,102 | +0.13(+0.57%) |
Apr 16, 2024 | 22.62 | 22.62 | 22.33 | 22.33 | 60,127 | -0.43(-1.90%) |
Apr 15, 2024 | 22.99 | 23.07 | 22.72 | 22.76 | 20,168 | -0.22(-0.94%) |
Apr 12, 2024 | 23.38 | 23.38 | 22.89 | 22.98 | 9,241 | -0.62(-2.62%) |
Apr 11, 2024 | 23.55 | 23.66 | 23.52 | 23.59 | 4,175 | +0.17(+0.71%) |
Apr 10, 2024 | 23.47 | 23.47 | 23.29 | 23.43 | 12,242 | -0.35(-1.49%) |
Apr 09, 2024 | 23.61 | 23.78 | 23.61 | 23.78 | 13,852 | +0.54(+2.34%) |
Apr 08, 2024 | 23.29 | 23.44 | 23.24 | 23.24 | 17,076 | +0.15(+0.63%) |
Apr 05, 2024 | 23.54 | 23.54 | 22.90 | 23.09 | 10,212 | -0.48(-2.05%) |
Apr 04, 2024 | 23.82 | 23.82 | 23.57 | 23.57 | 1,355 | -0.04(-0.15%) |
Apr 03, 2024 | 23.46 | 23.61 | 23.46 | 23.61 | 6,601 | +0.01(+0.06%) |
Apr 02, 2024 | 23.45 | 23.61 | 23.45 | 23.59 | 9,415 | -0.14(-0.58%) |
Apr 01, 2024 | 23.71 | 23.88 | 23.61 | 23.73 | 9,344 | +0.27(+1.17%) |
Mar 28, 2024 | 23.41 | 23.51 | 23.41 | 23.46 | 8,306 | +0.22(+0.93%) |
Mar 27, 2024 | 23.09 | 23.25 | 23.09 | 23.24 | 12,566 | +0.09(+0.38%) |
Mar 26, 2024 | 23.46 | 23.46 | 23.15 | 23.15 | 16,920 | -0.45(-1.91%) |
Mar 25, 2024 | 23.67 | 23.67 | 23.46 | 23.60 | 13,637 | -0.14(-0.60%) |
Mar 22, 2024 | 23.74 | 23.80 | 23.69 | 23.75 | 23,900 | -0.32(-1.32%) |
Mar 21, 2024 | 24.19 | 24.19 | 24.06 | 24.06 | 11,794 | -0.21(-0.85%) |
Mar 20, 2024 | 23.93 | 24.27 | 23.93 | 24.27 | 7,079 | +0.27(+1.14%) |
Mar 19, 2024 | 23.96 | 24.00 | 23.76 | 24.00 | 5,665 | -0.17(-0.69%) |
Mar 18, 2024 | 24.15 | 24.19 | 24.10 | 24.16 | 9,971 | +0.25(+1.03%) |
Mar 15, 2024 | 23.96 | 24.03 | 23.87 | 23.92 | 4,494 | +0.02(+0.08%) |
Mar 14, 2024 | 24.12 | 24.12 | 23.72 | 23.90 | 18,970 | -0.42(-1.73%) |
Mar 13, 2024 | 24.34 | 24.36 | 24.29 | 24.32 | 10,667 | +0.26(+1.06%) |
Mar 12, 2024 | 23.95 | 24.16 | 23.88 | 24.06 | 21,407 | +0.33(+1.41%) |
Mar 11, 2024 | 23.49 | 23.84 | 23.49 | 23.73 | 23,883 | +0.57(+2.44%) |
Mar 08, 2024 | 23.11 | 23.18 | 23.10 | 23.16 | 7,220 | +0.30(+1.30%) |
Mar 07, 2024 | 22.92 | 22.92 | 22.76 | 22.87 | 7,394 | -0.23(-0.98%) |
Mar 06, 2024 | 23.05 | 23.14 | 23.05 | 23.09 | 7,845 | +0.48(+2.10%) |
Mar 05, 2024 | 22.94 | 22.94 | 22.51 | 22.62 | 20,820 | -0.54(-2.35%) |
Mar 04, 2024 | 23.35 | 23.35 | 23.16 | 23.16 | 14,043 | -0.32(-1.38%) |
Mar 01, 2024 | 23.36 | 23.54 | 23.28 | 23.49 | 22,534 | +0.44(+1.92%) |
Feb 29, 2024 | 23.21 | 23.21 | 22.97 | 23.04 | 8,031 | +0.06(+0.26%) |
Feb 28, 2024 | 23.36 | 23.36 | 22.93 | 22.98 | 27,209 | -0.63(-2.66%) |
Feb 27, 2024 | 23.64 | 23.72 | 23.58 | 23.61 | 14,602 | +0.18(+0.75%) |
Feb 26, 2024 | 23.37 | 23.48 | 23.33 | 23.44 | 32,457 | +0.19(+0.80%) |
Feb 23, 2024 | 23.35 | 23.41 | 23.22 | 23.25 | 18,373 | +0.12(+0.51%) |
Feb 22, 2024 | 23.26 | 23.27 | 23.10 | 23.13 | 15,782 | +0.10(+0.43%) |
Feb 21, 2024 | 22.78 | 23.03 | 22.76 | 23.03 | 88,854 | +0.64(+2.85%) |
Feb 20, 2024 | 22.52 | 22.61 | 22.27 | 22.40 | 10,803 | -0.01(-0.04%) |
Feb 16, 2024 | 22.40 | 22.57 | 22.40 | 22.41 | 19,048 | +0.75(+3.44%) |
Feb 15, 2024 | 21.53 | 21.66 | 21.53 | 21.66 | 11,312 | +0.11(+0.50%) |
Feb 14, 2024 | 21.46 | 21.55 | 21.37 | 21.55 | 5,496 | +0.10(+0.47%) |
Feb 13, 2024 | 21.63 | 21.82 | 21.40 | 21.45 | 6,493 | -0.46(-2.11%) |
Feb 12, 2024 | 21.67 | 22.06 | 21.67 | 21.91 | 20,754 | +0.30(+1.41%) |
Feb 09, 2024 | 21.49 | 21.61 | 21.28 | 21.61 | 12,587 | +0.02(+0.08%) |
Feb 08, 2024 | 21.71 | 21.76 | 21.55 | 21.59 | 59,845 | +0.05(+0.22%) |
Feb 07, 2024 | 21.53 | 21.65 | 21.42 | 21.54 | 64,721 | -0.31(-1.43%) |
Feb 06, 2024 | 21.43 | 21.86 | 21.43 | 21.86 | 87,365 | +1.25(+6.04%) |
Feb 05, 2024 | 20.51 | 20.66 | 20.41 | 20.61 | 23,194 | -0.05(-0.25%) |
Feb 02, 2024 | 20.85 | 20.85 | 20.61 | 20.66 | 6,180 | -0.46(-2.17%) |
Feb 01, 2024 | 21.24 | 21.29 | 21.06 | 21.12 | 29,338 | -0.16(-0.75%) |
Jan 31, 2024 | 21.21 | 21.40 | 21.21 | 21.28 | 3,440 | -0.09(-0.40%) |
Jan 30, 2024 | 21.40 | 21.46 | 21.29 | 21.37 | 38,136 | -0.57(-2.60%) |
Jan 29, 2024 | 22.12 | 22.12 | 21.81 | 21.94 | 12,447 | -0.36(-1.63%) |
Jan 26, 2024 | 22.29 | 22.36 | 22.24 | 22.30 | 5,591 | -0.10(-0.45%) |
Jan 25, 2024 | 22.66 | 22.67 | 22.40 | 22.40 | 7,479 | -0.03(-0.15%) |
Jan 24, 2024 | 22.54 | 22.55 | 22.36 | 22.44 | 70,023 | +0.66(+3.01%) |
Jan 23, 2024 | 21.72 | 21.95 | 21.71 | 21.78 | 48,673 | +0.48(+2.26%) |
Jan 22, 2024 | 21.30 | 21.33 | 21.09 | 21.30 | 24,323 | -0.70(-3.16%) |
Jan 19, 2024 | 21.83 | 22.01 | 21.69 | 21.99 | 10,927 | -0.13(-0.58%) |
Jan 18, 2024 | 22.25 | 22.33 | 22.06 | 22.12 | 25,790 | -0.13(-0.58%) |
Jan 17, 2024 | 22.45 | 22.45 | 22.11 | 22.25 | 17,250 | -0.79(-3.43%) |
Jan 16, 2024 | 23.16 | 23.18 | 22.98 | 23.04 | 19,200 | -0.43(-1.81%) |
Jan 12, 2024 | 23.61 | 23.66 | 23.47 | 23.47 | 6,069 | -0.19(-0.81%) |
Jan 11, 2024 | 23.49 | 23.68 | 23.47 | 23.66 | 11,362 | +0.33(+1.40%) |
Jan 10, 2024 | 23.60 | 23.60 | 23.33 | 23.33 | 33,186 | -0.26(-1.12%) |
Jan 09, 2024 | 23.68 | 23.68 | 23.56 | 23.60 | 5,590 | -0.13(-0.56%) |
Jan 08, 2024 | 23.72 | 23.84 | 23.71 | 23.73 | 23,089 | -0.48(-1.99%) |
Jan 05, 2024 | 24.27 | 24.35 | 24.19 | 24.21 | 5,974 | -0.12(-0.48%) |
Jan 04, 2024 | 24.39 | 24.46 | 24.33 | 24.33 | 26,128 | -0.36(-1.46%) |
Jan 03, 2024 | 24.53 | 24.72 | 24.53 | 24.69 | 14,029 | +0.09(+0.37%) |