Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 23.76 | 23.77 | 23.68 | 23.68 | 176,314 | +0.05(+0.23%) |
Jun 11, 2024 | 23.59 | 23.63 | 23.56 | 23.62 | 25,005 | +0.04(+0.15%) |
Jun 10, 2024 | 23.57 | 23.59 | 23.56 | 23.59 | 52,662 | +0.01(+0.04%) |
Jun 07, 2024 | 23.53 | 23.58 | 23.52 | 23.58 | 31,144 | -0.06(-0.25%) |
Jun 06, 2024 | 23.67 | 23.67 | 23.62 | 23.64 | 44,855 | -0.03(-0.13%) |
Jun 05, 2024 | 23.66 | 23.67 | 23.59 | 23.67 | 36,439 | +0.09(+0.38%) |
Jun 04, 2024 | 23.59 | 23.61 | 23.57 | 23.58 | 27,215 | -0.01(-0.04%) |
Jun 03, 2024 | 23.58 | 23.63 | 23.56 | 23.59 | 44,467 | -0.10(-0.42%) |
May 31, 2024 | 23.61 | 23.71 | 23.61 | 23.69 | 316,169 | +0.11(+0.47%) |
May 30, 2024 | 23.53 | 23.62 | 23.53 | 23.58 | 49,570 | +0.05(+0.21%) |
May 29, 2024 | 23.56 | 23.56 | 23.52 | 23.53 | 55,049 | -0.06(-0.25%) |
May 28, 2024 | 23.66 | 23.66 | 23.58 | 23.59 | 28,652 | -0.06(-0.25%) |
May 24, 2024 | 23.57 | 23.67 | 23.56 | 23.65 | 29,872 | +0.09(+0.38%) |
May 23, 2024 | 23.65 | 23.65 | 23.54 | 23.56 | 42,128 | -0.07(-0.30%) |
May 22, 2024 | 23.64 | 23.65 | 23.61 | 23.63 | 46,788 | -0.03(-0.13%) |
May 21, 2024 | 23.66 | 23.70 | 23.66 | 23.66 | 49,844 | -0.03(-0.13%) |
May 20, 2024 | 23.70 | 23.70 | 23.65 | 23.69 | 49,325 | +0.00(+0.00%) |
May 17, 2024 | 23.65 | 23.69 | 23.63 | 23.69 | 29,828 | +0.03(+0.13%) |
May 16, 2024 | 23.69 | 23.69 | 23.63 | 23.66 | 88,608 | -0.05(-0.21%) |
May 15, 2024 | 23.62 | 23.71 | 23.62 | 23.71 | 40,239 | +0.14(+0.59%) |
May 14, 2024 | 23.56 | 23.63 | 23.54 | 23.57 | 64,199 | +0.06(+0.26%) |
May 13, 2024 | 23.56 | 23.58 | 23.50 | 23.51 | 91,088 | -0.04(-0.17%) |
May 10, 2024 | 23.56 | 23.56 | 23.51 | 23.55 | 18,285 | -0.04(-0.17%) |
May 09, 2024 | 23.55 | 23.59 | 23.54 | 23.59 | 51,926 | +0.02(+0.06%) |
May 08, 2024 | 23.56 | 23.58 | 23.55 | 23.57 | 45,416 | -0.03(-0.11%) |
May 07, 2024 | 23.62 | 23.62 | 23.57 | 23.60 | 39,490 | +0.03(+0.13%) |
May 06, 2024 | 23.54 | 23.61 | 23.54 | 23.57 | 175,440 | +0.03(+0.13%) |
May 03, 2024 | 23.54 | 23.58 | 23.49 | 23.54 | 27,220 | +0.10(+0.43%) |
May 02, 2024 | 23.38 | 23.47 | 23.33 | 23.44 | 57,279 | +0.08(+0.34%) |
May 01, 2024 | 23.24 | 23.41 | 23.24 | 23.36 | 21,907 | -0.01(-0.04%) |
Apr 30, 2024 | 23.43 | 23.45 | 23.37 | 23.37 | 107,387 | -0.15(-0.64%) |
Apr 29, 2024 | 23.45 | 23.52 | 23.45 | 23.52 | 28,591 | +0.08(+0.34%) |
Apr 26, 2024 | 23.39 | 23.44 | 23.39 | 23.44 | 19,131 | +0.08(+0.34%) |
Apr 25, 2024 | 23.33 | 23.40 | 23.25 | 23.36 | 56,015 | -0.06(-0.26%) |
Apr 24, 2024 | 23.48 | 23.48 | 23.38 | 23.42 | 26,988 | -0.06(-0.25%) |
Apr 23, 2024 | 23.39 | 23.49 | 23.39 | 23.48 | 27,916 | +0.09(+0.38%) |
Apr 22, 2024 | 23.28 | 23.41 | 23.28 | 23.39 | 38,526 | +0.14(+0.60%) |
Apr 19, 2024 | 23.23 | 23.29 | 23.21 | 23.25 | 129,252 | +0.00(+0.00%) |
Apr 18, 2024 | 23.24 | 23.26 | 23.18 | 23.25 | 38,188 | +0.00(+0.00%) |
Apr 17, 2024 | 23.27 | 23.29 | 23.22 | 23.25 | 32,695 | +0.03(+0.13%) |
Apr 16, 2024 | 23.26 | 23.26 | 23.18 | 23.22 | 42,436 | -0.06(-0.26%) |
Apr 15, 2024 | 23.42 | 23.42 | 23.25 | 23.28 | 33,022 | -0.11(-0.47%) |
Apr 12, 2024 | 23.38 | 23.39 | 23.34 | 23.39 | 22,301 | +0.01(+0.04%) |
Apr 11, 2024 | 23.43 | 23.43 | 23.32 | 23.38 | 30,580 | -0.02(-0.09%) |
Apr 10, 2024 | 23.49 | 23.49 | 23.35 | 23.40 | 42,031 | -0.21(-0.89%) |
Apr 09, 2024 | 23.58 | 23.61 | 23.55 | 23.61 | 50,030 | +0.07(+0.30%) |
Apr 08, 2024 | 23.50 | 23.55 | 23.48 | 23.54 | 24,913 | +0.05(+0.21%) |
Apr 05, 2024 | 23.52 | 23.52 | 23.47 | 23.49 | 26,097 | +0.00(+0.00%) |
Apr 04, 2024 | 23.56 | 23.58 | 23.45 | 23.49 | 37,778 | -0.03(-0.13%) |
Apr 03, 2024 | 23.49 | 23.55 | 23.48 | 23.52 | 59,107 | -0.01(-0.04%) |
Apr 02, 2024 | 23.49 | 23.53 | 23.46 | 23.53 | 56,254 | +0.00(+0.00%) |
Apr 01, 2024 | 23.61 | 23.61 | 23.52 | 23.53 | 36,989 | -0.20(-0.84%) |
Mar 28, 2024 | 23.72 | 23.78 | 23.72 | 23.73 | 70,449 | -0.03(-0.13%) |
Mar 27, 2024 | 23.68 | 23.76 | 23.67 | 23.76 | 34,413 | +0.11(+0.47%) |
Mar 26, 2024 | 23.69 | 23.69 | 23.65 | 23.65 | 33,582 | -0.04(-0.17%) |
Mar 25, 2024 | 23.69 | 23.71 | 23.66 | 23.69 | 23,993 | -0.02(-0.08%) |
Mar 22, 2024 | 23.74 | 23.74 | 23.71 | 23.71 | 24,335 | +0.02(+0.08%) |
Mar 21, 2024 | 23.75 | 23.75 | 23.66 | 23.69 | 36,738 | -0.02(-0.08%) |
Mar 20, 2024 | 23.63 | 23.72 | 23.60 | 23.71 | 25,839 | +0.05(+0.21%) |
Mar 19, 2024 | 23.57 | 23.66 | 23.54 | 23.66 | 33,819 | +0.11(+0.47%) |
Mar 18, 2024 | 23.57 | 23.57 | 23.52 | 23.55 | 27,272 | +0.05(+0.21%) |
Mar 15, 2024 | 23.47 | 23.54 | 23.47 | 23.50 | 88,116 | -0.01(-0.04%) |
Mar 14, 2024 | 23.62 | 23.62 | 23.47 | 23.51 | 19,785 | -0.10(-0.44%) |
Mar 13, 2024 | 23.60 | 23.64 | 23.57 | 23.61 | 44,148 | -0.01(-0.02%) |
Mar 12, 2024 | 23.61 | 23.62 | 23.56 | 23.62 | 37,280 | +0.01(+0.04%) |
Mar 11, 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 64,213 | +0.08(+0.34%) |
Mar 08, 2024 | 23.61 | 23.66 | 23.51 | 23.53 | 111,333 | -0.04(-0.19%) |
Mar 07, 2024 | 23.58 | 23.59 | 23.55 | 23.57 | 99,162 | +0.04(+0.15%) |
Mar 06, 2024 | 23.55 | 23.57 | 23.52 | 23.54 | 184,121 | +0.02(+0.06%) |
Mar 05, 2024 | 23.50 | 23.56 | 23.50 | 23.52 | 39,080 | +0.00(+0.02%) |
Mar 04, 2024 | 23.47 | 23.53 | 23.46 | 23.52 | 24,608 | +0.01(+0.04%) |
Mar 01, 2024 | 23.42 | 23.51 | 23.38 | 23.51 | 22,029 | -0.03(-0.13%) |
Feb 29, 2024 | 23.54 | 23.57 | 23.51 | 23.54 | 112,722 | +0.03(+0.13%) |
Feb 28, 2024 | 23.53 | 23.53 | 23.48 | 23.51 | 22,570 | -0.02(-0.08%) |
Feb 27, 2024 | 23.51 | 23.55 | 23.46 | 23.53 | 62,133 | +0.01(+0.04%) |
Feb 26, 2024 | 23.55 | 23.55 | 23.47 | 23.52 | 35,603 | -0.04(-0.17%) |
Feb 23, 2024 | 23.55 | 23.58 | 23.53 | 23.56 | 24,893 | +0.04(+0.17%) |
Feb 22, 2024 | 23.46 | 23.56 | 23.46 | 23.52 | 35,936 | +0.07(+0.30%) |
Feb 21, 2024 | 23.45 | 23.49 | 23.39 | 23.45 | 25,906 | +0.00(+0.00%) |
Feb 20, 2024 | 23.38 | 23.51 | 23.38 | 23.45 | 36,040 | +0.01(+0.04%) |
Feb 16, 2024 | 23.47 | 23.47 | 23.40 | 23.44 | 35,671 | -0.06(-0.26%) |
Feb 15, 2024 | 23.42 | 23.52 | 23.41 | 23.50 | 34,932 | +0.08(+0.34%) |
Feb 14, 2024 | 23.35 | 23.45 | 23.35 | 23.42 | 30,398 | +0.08(+0.34%) |
Feb 13, 2024 | 23.38 | 23.39 | 23.30 | 23.34 | 39,079 | -0.14(-0.62%) |
Feb 12, 2024 | 23.55 | 23.55 | 23.46 | 23.48 | 20,797 | -0.05(-0.19%) |
Feb 09, 2024 | 23.45 | 23.54 | 23.45 | 23.53 | 32,643 | +0.05(+0.21%) |
Feb 08, 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 24,837 | -0.00(-0.02%) |
Feb 07, 2024 | 23.52 | 23.52 | 23.45 | 23.48 | 36,253 | +0.02(+0.06%) |
Feb 06, 2024 | 23.40 | 23.49 | 23.39 | 23.47 | 88,584 | +0.10(+0.43%) |
Feb 05, 2024 | 23.44 | 23.44 | 23.31 | 23.37 | 77,876 | -0.07(-0.30%) |
Feb 02, 2024 | 23.39 | 23.47 | 23.39 | 23.44 | 29,061 | -0.11(-0.47%) |
Feb 01, 2024 | 23.46 | 23.56 | 23.44 | 23.55 | 50,458 | +0.00(+0.00%) |
Jan 31, 2024 | 23.63 | 23.67 | 23.55 | 23.55 | 89,021 | -0.07(-0.30%) |
Jan 30, 2024 | 23.63 | 23.64 | 23.57 | 23.62 | 57,738 | -0.05(-0.21%) |
Jan 29, 2024 | 23.63 | 23.67 | 23.57 | 23.67 | 29,286 | +0.16(+0.68%) |
Jan 26, 2024 | 23.63 | 23.65 | 23.51 | 23.51 | 172,524 | -0.10(-0.42%) |
Jan 25, 2024 | 23.54 | 23.61 | 23.54 | 23.61 | 42,719 | +0.13(+0.55%) |
Jan 24, 2024 | 23.54 | 23.55 | 23.45 | 23.48 | 62,208 | +0.00(+0.00%) |
Jan 23, 2024 | 23.50 | 23.50 | 23.44 | 23.48 | 29,443 | +0.00(+0.00%) |
Jan 22, 2024 | 23.50 | 23.54 | 23.46 | 23.48 | 51,166 | +0.01(+0.04%) |
Jan 19, 2024 | 23.44 | 23.47 | 23.36 | 23.47 | 41,807 | +0.05(+0.21%) |
Jan 18, 2024 | 23.41 | 23.43 | 23.38 | 23.42 | 27,351 | +0.06(+0.26%) |
Jan 17, 2024 | 23.39 | 23.39 | 23.33 | 23.36 | 140,105 | -0.10(-0.43%) |
Jan 16, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 105,625 | -0.08(-0.34%) |
Jan 12, 2024 | 23.61 | 23.61 | 23.53 | 23.54 | 31,201 | +0.00(+0.02%) |
Jan 11, 2024 | 23.50 | 23.54 | 23.45 | 23.54 | 43,371 | +0.07(+0.32%) |
Jan 10, 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 47,329 | +0.03(+0.13%) |
Jan 09, 2024 | 23.39 | 23.46 | 23.38 | 23.43 | 142,790 | +0.03(+0.13%) |
Jan 08, 2024 | 23.33 | 23.44 | 23.32 | 23.40 | 31,736 | +0.10(+0.43%) |
Jan 05, 2024 | 23.26 | 23.39 | 23.26 | 23.30 | 46,698 | +0.02(+0.09%) |
Jan 04, 2024 | 23.34 | 23.34 | 23.27 | 23.28 | 56,016 | -0.09(-0.41%) |
Jan 03, 2024 | 23.30 | 23.40 | 23.25 | 23.38 | 72,184 | -0.07(-0.28%) |