Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.38 | 25.58 | 25.08 | 25.11 | 34,835 | -0.06(-0.24%) |
May 30, 2024 | 25.48 | 25.48 | 24.94 | 25.17 | 31,871 | -0.11(-0.44%) |
May 29, 2024 | 25.15 | 25.68 | 24.76 | 25.28 | 58,690 | -0.24(-0.94%) |
May 28, 2024 | 24.75 | 25.68 | 24.61 | 25.52 | 97,024 | +0.96(+3.91%) |
May 24, 2024 | 24.53 | 24.97 | 24.13 | 24.56 | 84,192 | +0.23(+0.95%) |
May 23, 2024 | 24.58 | 24.61 | 24.11 | 24.33 | 55,285 | -0.30(-1.22%) |
May 22, 2024 | 24.63 | 24.94 | 24.51 | 24.63 | 39,028 | +0.10(+0.41%) |
May 21, 2024 | 24.51 | 24.65 | 24.34 | 24.53 | 20,722 | +0.04(+0.16%) |
May 20, 2024 | 25.05 | 25.14 | 24.45 | 24.49 | 28,886 | -0.48(-1.92%) |
May 17, 2024 | 24.84 | 25.20 | 24.41 | 24.97 | 29,948 | +0.10(+0.40%) |
May 16, 2024 | 24.36 | 24.96 | 24.36 | 24.87 | 34,476 | +0.28(+1.14%) |
May 15, 2024 | 24.10 | 24.71 | 24.08 | 24.59 | 72,652 | +0.71(+2.97%) |
May 14, 2024 | 23.87 | 24.00 | 23.65 | 23.88 | 56,582 | +0.18(+0.76%) |
May 13, 2024 | 23.75 | 23.95 | 23.60 | 23.70 | 46,708 | -0.04(-0.17%) |
May 10, 2024 | 23.93 | 23.95 | 23.55 | 23.74 | 41,043 | -0.17(-0.71%) |
May 09, 2024 | 23.78 | 24.12 | 23.46 | 23.91 | 45,447 | +0.26(+1.09%) |
May 08, 2024 | 23.31 | 23.74 | 23.14 | 23.65 | 19,695 | +0.38(+1.61%) |
May 07, 2024 | 23.35 | 23.84 | 23.28 | 23.28 | 32,983 | -0.07(-0.30%) |
May 06, 2024 | 23.46 | 23.70 | 23.18 | 23.35 | 29,018 | -0.05(-0.21%) |
May 03, 2024 | 23.42 | 23.48 | 23.09 | 23.40 | 26,268 | +0.24(+1.02%) |
May 02, 2024 | 23.13 | 23.24 | 22.90 | 23.16 | 29,693 | +0.14(+0.60%) |
May 01, 2024 | 21.83 | 23.19 | 21.83 | 23.02 | 69,415 | +1.00(+4.54%) |
Apr 30, 2024 | 22.55 | 22.55 | 21.98 | 22.02 | 23,798 | -0.52(-2.32%) |
Apr 29, 2024 | 22.64 | 22.64 | 22.29 | 22.55 | 29,477 | -0.16(-0.70%) |
Apr 26, 2024 | 22.50 | 22.75 | 22.30 | 22.70 | 35,590 | +0.29(+1.28%) |
Apr 25, 2024 | 22.47 | 22.58 | 22.10 | 22.42 | 50,812 | -0.30(-1.31%) |
Apr 24, 2024 | 22.61 | 22.85 | 22.39 | 22.71 | 39,461 | -0.18(-0.78%) |
Apr 23, 2024 | 22.85 | 23.30 | 22.75 | 22.89 | 18,081 | +0.15(+0.65%) |
Apr 22, 2024 | 22.66 | 22.93 | 22.46 | 22.74 | 25,871 | +0.21(+0.92%) |
Apr 19, 2024 | 21.46 | 22.54 | 21.34 | 22.54 | 79,461 | +0.88(+4.06%) |
Apr 18, 2024 | 21.77 | 21.96 | 21.48 | 21.66 | 34,544 | +0.19(+0.88%) |
Apr 17, 2024 | 21.75 | 22.06 | 21.39 | 21.47 | 23,746 | -0.17(-0.80%) |
Apr 16, 2024 | 21.76 | 21.76 | 21.48 | 21.64 | 24,935 | -0.11(-0.52%) |
Apr 15, 2024 | 21.67 | 21.86 | 21.26 | 21.75 | 43,249 | +0.07(+0.32%) |
Apr 12, 2024 | 21.79 | 21.94 | 21.49 | 21.69 | 48,189 | -0.39(-1.75%) |
Apr 11, 2024 | 22.07 | 22.21 | 21.67 | 22.07 | 43,488 | -0.07(-0.31%) |
Apr 10, 2024 | 22.45 | 22.64 | 21.82 | 22.14 | 41,946 | -0.98(-4.23%) |
Apr 09, 2024 | 23.47 | 23.61 | 23.01 | 23.12 | 15,823 | -0.16(-0.68%) |
Apr 08, 2024 | 23.43 | 23.60 | 23.28 | 23.28 | 14,616 | +0.06(+0.26%) |
Apr 05, 2024 | 23.57 | 23.57 | 22.78 | 23.22 | 23,816 | -0.36(-1.51%) |
Apr 04, 2024 | 24.01 | 24.04 | 23.49 | 23.57 | 35,349 | +0.04(+0.17%) |
Apr 03, 2024 | 23.48 | 23.70 | 23.42 | 23.53 | 19,496 | -0.16(-0.67%) |
Apr 02, 2024 | 23.89 | 24.01 | 23.62 | 23.69 | 26,923 | -0.48(-2.00%) |
Apr 01, 2024 | 24.26 | 24.49 | 24.17 | 24.18 | 26,859 | -0.56(-2.28%) |
Mar 28, 2024 | 24.59 | 24.75 | 24.50 | 24.74 | 39,237 | +0.14(+0.56%) |
Mar 27, 2024 | 23.93 | 24.61 | 23.93 | 24.60 | 37,607 | +0.67(+2.81%) |
Mar 26, 2024 | 24.28 | 24.38 | 23.90 | 23.93 | 23,769 | -0.11(-0.45%) |
Mar 25, 2024 | 23.93 | 24.45 | 23.85 | 24.04 | 15,397 | +0.00(+0.00%) |
Mar 22, 2024 | 24.54 | 24.54 | 23.85 | 24.04 | 27,016 | -0.63(-2.57%) |
Mar 21, 2024 | 24.36 | 24.86 | 24.04 | 24.67 | 40,896 | +0.56(+2.34%) |
Mar 20, 2024 | 23.18 | 24.43 | 23.18 | 24.11 | 27,208 | +0.71(+3.04%) |
Mar 19, 2024 | 23.44 | 23.86 | 23.29 | 23.40 | 32,459 | -0.11(-0.46%) |
Mar 18, 2024 | 23.41 | 23.70 | 23.18 | 23.50 | 36,469 | +0.04(+0.17%) |
Mar 15, 2024 | 23.22 | 23.72 | 23.10 | 23.46 | 99,199 | +0.09(+0.38%) |
Mar 14, 2024 | 24.16 | 25.33 | 23.24 | 23.38 | 49,566 | -0.97(-3.98%) |
Mar 13, 2024 | 24.27 | 24.89 | 24.17 | 24.35 | 42,053 | -0.13(-0.53%) |
Mar 12, 2024 | 25.08 | 25.08 | 24.40 | 24.47 | 34,222 | -0.36(-1.43%) |
Mar 11, 2024 | 24.70 | 25.04 | 24.32 | 24.83 | 36,579 | +0.21(+0.84%) |
Mar 08, 2024 | 24.57 | 24.78 | 24.37 | 24.62 | 33,574 | +0.39(+1.59%) |
Mar 07, 2024 | 24.40 | 24.55 | 24.09 | 24.24 | 21,979 | +0.09(+0.37%) |
Mar 06, 2024 | 24.19 | 24.63 | 23.69 | 24.15 | 26,620 | -0.04(-0.16%) |
Mar 05, 2024 | 23.37 | 24.37 | 23.37 | 24.19 | 25,472 | +0.61(+2.60%) |
Mar 04, 2024 | 23.85 | 24.29 | 23.50 | 23.57 | 27,185 | -0.12(-0.50%) |
Mar 01, 2024 | 23.54 | 23.75 | 23.24 | 23.69 | 39,636 | -0.02(-0.08%) |
Feb 29, 2024 | 23.47 | 23.87 | 23.19 | 23.71 | 46,185 | +0.60(+2.61%) |
Feb 28, 2024 | 23.78 | 23.90 | 22.93 | 23.11 | 152,892 | -0.82(-3.43%) |
Feb 27, 2024 | 23.96 | 24.13 | 23.89 | 23.93 | 20,041 | +0.07(+0.29%) |
Feb 26, 2024 | 24.09 | 24.66 | 23.78 | 23.86 | 25,731 | -0.42(-1.71%) |
Feb 23, 2024 | 24.02 | 24.66 | 23.76 | 24.28 | 56,960 | +0.34(+1.40%) |
Feb 22, 2024 | 24.13 | 24.17 | 23.78 | 23.94 | 37,650 | -0.30(-1.22%) |
Feb 21, 2024 | 24.41 | 24.58 | 24.04 | 24.24 | 45,547 | -0.19(-0.77%) |
Feb 20, 2024 | 24.05 | 24.70 | 24.05 | 24.42 | 38,528 | +0.18(+0.73%) |
Feb 16, 2024 | 24.34 | 24.58 | 24.18 | 24.25 | 37,954 | -0.25(-1.01%) |
Feb 15, 2024 | 23.48 | 24.58 | 23.48 | 24.49 | 59,379 | +0.75(+3.17%) |
Feb 14, 2024 | 23.42 | 23.79 | 23.28 | 23.74 | 46,014 | +0.56(+2.43%) |
Feb 13, 2024 | 23.91 | 24.02 | 22.94 | 23.18 | 67,809 | -1.35(-5.52%) |
Feb 12, 2024 | 23.91 | 24.74 | 23.91 | 24.53 | 52,244 | +0.50(+2.10%) |
Feb 09, 2024 | 23.83 | 24.24 | 23.33 | 24.03 | 54,077 | +0.32(+1.33%) |
Feb 08, 2024 | 23.47 | 23.86 | 23.43 | 23.71 | 50,751 | +0.37(+1.59%) |
Feb 07, 2024 | 23.27 | 23.65 | 22.60 | 23.34 | 58,286 | +0.02(+0.08%) |
Feb 06, 2024 | 23.21 | 23.49 | 22.74 | 23.32 | 54,298 | +0.08(+0.34%) |
Feb 05, 2024 | 23.45 | 23.58 | 23.24 | 23.24 | 41,661 | -0.40(-1.70%) |
Feb 02, 2024 | 23.57 | 24.11 | 23.50 | 23.64 | 77,827 | -0.77(-3.16%) |
Feb 01, 2024 | 24.46 | 24.95 | 23.65 | 24.42 | 62,057 | -0.22(-0.87%) |
Jan 31, 2024 | 25.71 | 25.73 | 24.55 | 24.63 | 54,752 | -1.21(-4.69%) |
Jan 30, 2024 | 26.20 | 26.45 | 25.80 | 25.84 | 32,055 | -0.78(-2.94%) |
Jan 29, 2024 | 26.12 | 26.83 | 26.02 | 26.63 | 39,039 | +0.53(+2.02%) |
Jan 26, 2024 | 26.35 | 26.55 | 25.89 | 26.10 | 27,866 | -0.12(-0.45%) |
Jan 25, 2024 | 26.27 | 26.35 | 25.76 | 26.22 | 36,328 | +0.28(+1.09%) |
Jan 24, 2024 | 26.09 | 26.23 | 25.84 | 25.93 | 27,246 | +0.18(+0.68%) |
Jan 23, 2024 | 26.40 | 26.40 | 25.65 | 25.76 | 29,256 | -0.53(-2.01%) |
Jan 22, 2024 | 25.40 | 26.29 | 25.40 | 26.28 | 41,161 | +0.97(+3.82%) |
Jan 19, 2024 | 25.47 | 25.47 | 24.83 | 25.32 | 27,673 | +0.08(+0.31%) |
Jan 18, 2024 | 25.39 | 25.39 | 24.99 | 25.24 | 29,412 | -0.16(-0.62%) |
Jan 17, 2024 | 24.96 | 25.62 | 24.96 | 25.39 | 27,846 | +0.10(+0.39%) |
Jan 16, 2024 | 25.29 | 25.55 | 25.18 | 25.30 | 38,289 | -0.24(-0.96%) |
Jan 12, 2024 | 25.70 | 25.77 | 25.23 | 25.54 | 37,359 | +0.08(+0.31%) |
Jan 11, 2024 | 25.46 | 25.58 | 24.92 | 25.46 | 45,076 | -0.14(-0.53%) |
Jan 10, 2024 | 25.12 | 25.63 | 24.96 | 25.60 | 35,696 | +0.32(+1.28%) |
Jan 09, 2024 | 26.16 | 26.16 | 25.18 | 25.28 | 53,716 | -1.23(-4.65%) |
Jan 08, 2024 | 26.66 | 26.82 | 26.28 | 26.51 | 36,464 | -0.26(-0.99%) |
Jan 05, 2024 | 26.47 | 27.23 | 26.29 | 26.77 | 109,030 | +0.13(+0.48%) |
Jan 04, 2024 | 26.89 | 27.18 | 26.63 | 26.65 | 39,777 | -0.17(-0.62%) |
Jan 03, 2024 | 27.57 | 27.57 | 26.56 | 26.81 | 66,422 | -0.82(-2.97%) |