Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.01 | 22.22 | 22.01 | 22.22 | 7,361 | +0.13(+0.61%) |
May 23, 2024 | 22.82 | 22.82 | 22.09 | 22.09 | 16,494 | -0.76(-3.31%) |
May 22, 2024 | 22.99 | 22.99 | 22.82 | 22.84 | 5,160 | -0.19(-0.84%) |
May 21, 2024 | 23.11 | 23.11 | 23.04 | 23.04 | 858 | -0.16(-0.68%) |
May 20, 2024 | 23.33 | 23.38 | 23.18 | 23.19 | 2,917 | -0.23(-0.98%) |
May 17, 2024 | 23.33 | 23.42 | 23.32 | 23.42 | 864 | +0.10(+0.44%) |
May 16, 2024 | 23.23 | 23.32 | 23.23 | 23.32 | 4,798 | -0.01(-0.04%) |
May 15, 2024 | 23.70 | 23.70 | 23.26 | 23.33 | 1,764 | -0.03(-0.11%) |
May 14, 2024 | 23.02 | 23.36 | 23.02 | 23.36 | 2,766 | +0.50(+2.18%) |
May 13, 2024 | 22.90 | 22.90 | 22.82 | 22.86 | 5,881 | -0.02(-0.07%) |
May 10, 2024 | 22.94 | 22.94 | 22.78 | 22.87 | 1,995 | -0.01(-0.07%) |
May 09, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 685 | +0.26(+1.17%) |
May 08, 2024 | 22.64 | 22.69 | 22.63 | 22.63 | 3,085 | -0.11(-0.48%) |
May 07, 2024 | 22.83 | 22.84 | 22.70 | 22.73 | 1,445 | -0.22(-0.97%) |
May 06, 2024 | 22.93 | 23.01 | 22.89 | 22.96 | 2,532 | +0.18(+0.80%) |
May 03, 2024 | 22.96 | 22.96 | 22.70 | 22.77 | 3,232 | +0.04(+0.19%) |
May 02, 2024 | 22.52 | 22.75 | 22.52 | 22.73 | 2,018 | +0.09(+0.41%) |
May 01, 2024 | 22.27 | 22.74 | 22.27 | 22.64 | 1,790 | +0.45(+2.02%) |
Apr 30, 2024 | 22.36 | 22.42 | 22.15 | 22.19 | 10,149 | -0.43(-1.92%) |
Apr 29, 2024 | 22.61 | 22.85 | 22.61 | 22.63 | 4,175 | +0.04(+0.18%) |
Apr 26, 2024 | 22.33 | 22.70 | 22.33 | 22.59 | 6,354 | +0.24(+1.06%) |
Apr 25, 2024 | 22.42 | 22.48 | 22.32 | 22.35 | 1,058 | -0.27(-1.17%) |
Apr 24, 2024 | 22.60 | 22.61 | 22.50 | 22.61 | 71,423 | -0.23(-1.00%) |
Apr 23, 2024 | 22.61 | 22.84 | 22.61 | 22.84 | 1,215 | +0.42(+1.87%) |
Apr 22, 2024 | 22.34 | 22.44 | 22.34 | 22.42 | 1,673 | +0.21(+0.95%) |
Apr 19, 2024 | 21.87 | 22.21 | 21.87 | 22.21 | 1,511 | +0.29(+1.32%) |
Apr 18, 2024 | 21.79 | 22.02 | 21.79 | 21.92 | 3,018 | +0.21(+0.98%) |
Apr 17, 2024 | 21.64 | 21.90 | 21.62 | 21.71 | 4,363 | +0.05(+0.23%) |
Apr 16, 2024 | 21.55 | 21.79 | 21.55 | 21.66 | 15,753 | -0.23(-1.06%) |
Apr 15, 2024 | 22.21 | 22.21 | 21.83 | 21.89 | 4,884 | -0.35(-1.57%) |
Apr 12, 2024 | 22.37 | 22.37 | 22.23 | 22.24 | 1,543 | -0.24(-1.06%) |
Apr 11, 2024 | 22.18 | 22.48 | 22.18 | 22.48 | 1,515 | +0.30(+1.34%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.18 | 22.18 | 838 | -1.15(-4.93%) |
Apr 09, 2024 | 23.13 | 23.33 | 23.13 | 23.33 | 1,407 | +0.25(+1.09%) |
Apr 08, 2024 | 22.96 | 23.08 | 22.96 | 23.08 | 3,800 | +0.10(+0.44%) |
Apr 05, 2024 | 22.96 | 22.98 | 22.91 | 22.98 | 2,334 | -0.05(-0.23%) |
Apr 04, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 187 | -0.02(-0.09%) |
Apr 03, 2024 | 23.04 | 23.08 | 23.01 | 23.05 | 2,389 | +0.03(+0.11%) |
Apr 02, 2024 | 23.06 | 23.25 | 23.03 | 23.03 | 1,922 | -0.32(-1.38%) |
Apr 01, 2024 | 23.70 | 23.70 | 23.31 | 23.35 | 1,636 | -0.27(-1.14%) |
Mar 28, 2024 | 23.52 | 23.75 | 23.52 | 23.62 | 3,397 | +0.18(+0.76%) |
Mar 27, 2024 | 23.27 | 23.45 | 23.27 | 23.44 | 4,648 | +0.55(+2.38%) |
Mar 26, 2024 | 23.47 | 23.53 | 22.89 | 22.89 | 6,177 | -0.46(-1.96%) |
Mar 25, 2024 | 23.29 | 23.58 | 23.29 | 23.35 | 2,343 | +0.18(+0.76%) |
Mar 22, 2024 | 23.53 | 23.53 | 23.18 | 23.18 | 4,853 | -0.29(-1.25%) |
Mar 21, 2024 | 23.38 | 23.58 | 23.38 | 23.47 | 5,989 | +0.39(+1.69%) |
Mar 20, 2024 | 22.61 | 23.26 | 22.61 | 23.08 | 14,642 | +0.29(+1.26%) |
Mar 19, 2024 | 22.76 | 22.79 | 22.70 | 22.79 | 4,896 | -0.05(-0.24%) |
Mar 18, 2024 | 22.84 | 22.93 | 22.84 | 22.85 | 1,376 | -0.08(-0.35%) |
Mar 15, 2024 | 22.75 | 22.93 | 22.68 | 22.93 | 5,182 | +0.32(+1.43%) |
Mar 14, 2024 | 22.73 | 22.73 | 22.61 | 22.61 | 1,513 | -0.54(-2.34%) |
Mar 13, 2024 | 22.95 | 23.30 | 22.95 | 23.15 | 1,950 | +0.03(+0.14%) |
Mar 12, 2024 | 22.97 | 23.12 | 22.93 | 23.12 | 8,789 | +0.11(+0.49%) |
Mar 11, 2024 | 22.97 | 23.10 | 22.95 | 23.00 | 2,009 | +0.09(+0.39%) |
Mar 08, 2024 | 22.87 | 23.18 | 22.75 | 22.91 | 5,851 | +0.18(+0.77%) |
Mar 07, 2024 | 22.74 | 22.82 | 22.69 | 22.74 | 3,888 | +0.17(+0.75%) |
Mar 06, 2024 | 22.65 | 22.65 | 22.36 | 22.57 | 7,389 | +0.11(+0.51%) |
Mar 05, 2024 | 22.38 | 22.48 | 22.38 | 22.45 | 9,297 | +0.13(+0.56%) |
Mar 04, 2024 | 22.71 | 22.71 | 22.33 | 22.33 | 2,554 | -0.57(-2.51%) |
Mar 01, 2024 | 22.76 | 22.95 | 22.76 | 22.90 | 3,331 | +0.10(+0.44%) |
Feb 29, 2024 | 22.55 | 22.80 | 22.52 | 22.80 | 3,373 | +0.73(+3.29%) |
Feb 28, 2024 | 22.20 | 22.21 | 22.07 | 22.08 | 6,220 | -0.26(-1.16%) |
Feb 27, 2024 | 22.29 | 22.39 | 22.24 | 22.34 | 5,444 | +0.09(+0.43%) |
Feb 26, 2024 | 22.33 | 22.50 | 22.24 | 22.24 | 7,628 | -0.30(-1.32%) |
Feb 23, 2024 | 22.35 | 22.65 | 22.35 | 22.54 | 5,123 | +0.10(+0.46%) |
Feb 22, 2024 | 22.19 | 22.49 | 22.19 | 22.44 | 17,042 | +0.08(+0.34%) |
Feb 21, 2024 | 22.30 | 22.36 | 22.28 | 22.36 | 7,131 | +0.37(+1.68%) |
Feb 20, 2024 | 22.32 | 22.32 | 21.99 | 21.99 | 7,435 | -0.58(-2.57%) |
Feb 16, 2024 | 22.55 | 22.65 | 22.29 | 22.57 | 3,792 | -0.10(-0.43%) |
Feb 15, 2024 | 22.43 | 22.77 | 22.43 | 22.67 | 1,522 | +0.97(+4.46%) |
Feb 14, 2024 | 21.59 | 21.74 | 21.59 | 21.70 | 6,343 | +0.21(+0.98%) |
Feb 13, 2024 | 22.13 | 22.28 | 21.49 | 21.49 | 2,700 | -1.04(-4.63%) |
Feb 12, 2024 | 22.19 | 22.59 | 22.08 | 22.53 | 7,101 | +0.36(+1.63%) |
Feb 09, 2024 | 22.05 | 22.17 | 21.97 | 22.17 | 1,411 | +0.25(+1.14%) |
Feb 08, 2024 | 22.07 | 22.07 | 21.92 | 21.92 | 1,607 | +0.13(+0.62%) |
Feb 07, 2024 | 22.34 | 22.34 | 21.79 | 21.79 | 9,962 | -0.96(-4.21%) |
Feb 06, 2024 | 22.76 | 22.92 | 22.70 | 22.75 | 2,540 | +0.17(+0.73%) |
Feb 05, 2024 | 22.94 | 22.94 | 22.39 | 22.58 | 18,767 | -0.54(-2.35%) |
Feb 02, 2024 | 23.08 | 23.27 | 23.05 | 23.13 | 10,212 | -0.51(-2.15%) |
Feb 01, 2024 | 23.32 | 23.63 | 23.07 | 23.63 | 5,891 | +0.25(+1.07%) |
Jan 31, 2024 | 24.09 | 24.09 | 23.38 | 23.38 | 3,458 | -0.85(-3.50%) |
Jan 30, 2024 | 24.72 | 24.72 | 24.22 | 24.23 | 5,576 | -0.54(-2.17%) |
Jan 29, 2024 | 24.42 | 24.81 | 24.42 | 24.77 | 8,986 | +0.25(+1.01%) |
Jan 26, 2024 | 24.51 | 24.54 | 24.49 | 24.52 | 4,290 | +0.15(+0.62%) |
Jan 25, 2024 | 24.36 | 24.48 | 24.30 | 24.37 | 1,721 | +0.28(+1.15%) |
Jan 24, 2024 | 24.37 | 24.46 | 24.09 | 24.09 | 2,390 | -0.22(-0.89%) |
Jan 23, 2024 | 24.25 | 24.33 | 24.20 | 24.31 | 1,001 | +0.13(+0.53%) |
Jan 22, 2024 | 24.52 | 24.54 | 24.18 | 24.18 | 1,901 | +0.01(+0.02%) |
Jan 19, 2024 | 23.92 | 24.17 | 23.75 | 24.17 | 3,813 | +0.23(+0.98%) |
Jan 18, 2024 | 23.79 | 23.94 | 23.65 | 23.94 | 5,365 | +0.18(+0.77%) |
Jan 17, 2024 | 23.49 | 24.00 | 23.49 | 23.75 | 14,790 | -0.14(-0.61%) |
Jan 16, 2024 | 24.08 | 24.29 | 23.74 | 23.90 | 8,627 | -0.59(-2.40%) |
Jan 12, 2024 | 24.54 | 24.82 | 24.44 | 24.49 | 12,598 | +0.01(+0.05%) |
Jan 11, 2024 | 24.51 | 24.53 | 24.14 | 24.47 | 14,482 | -0.03(-0.12%) |
Jan 10, 2024 | 24.46 | 24.53 | 24.46 | 24.50 | 3,117 | +0.03(+0.12%) |
Jan 09, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 202 | +0.06(+0.24%) |
Jan 08, 2024 | 24.01 | 24.51 | 24.01 | 24.42 | 10,417 | +0.30(+1.24%) |
Jan 05, 2024 | 23.88 | 24.28 | 23.88 | 24.12 | 4,776 | +0.14(+0.59%) |
Jan 04, 2024 | 23.89 | 24.10 | 23.89 | 23.98 | 21,036 | +0.05(+0.20%) |
Jan 03, 2024 | 24.20 | 24.20 | 23.89 | 23.93 | 11,911 | -0.57(-2.32%) |
Jan 02, 2024 | 24.58 | 24.58 | 24.42 | 24.50 | 4,803 | -0.18(-0.73%) |
Dec 29, 2023 | 25.29 | 25.29 | 24.68 | 24.68 | 9,693 | -0.56(-2.20%) |
Dec 28, 2023 | 25.39 | 25.39 | 25.18 | 25.23 | 6,082 | -0.13(-0.53%) |
Dec 27, 2023 | 25.39 | 25.47 | 25.37 | 25.37 | 2,678 | -0.12(-0.48%) |
Dec 26, 2023 | 25.30 | 25.53 | 25.30 | 25.49 | 5,525 | +0.40(+1.59%) |
Dec 22, 2023 | 25.20 | 25.38 | 25.08 | 25.09 | 7,784 | -0.02(-0.06%) |
Dec 21, 2023 | 24.77 | 25.11 | 24.77 | 25.11 | 6,544 | +0.43(+1.73%) |
Dec 20, 2023 | 24.83 | 25.38 | 24.68 | 24.68 | 23,809 | -0.37(-1.48%) |
Dec 19, 2023 | 24.89 | 25.10 | 24.81 | 25.05 | 8,959 | +0.52(+2.11%) |
Dec 18, 2023 | 24.73 | 24.73 | 24.51 | 24.53 | 5,030 | -0.07(-0.29%) |
Dec 15, 2023 | 25.00 | 25.00 | 24.60 | 24.60 | 6,187 | -0.51(-2.04%) |
Dec 14, 2023 | 24.67 | 25.27 | 24.67 | 25.12 | 17,536 | +0.65(+2.64%) |
Dec 13, 2023 | 23.63 | 24.57 | 23.30 | 24.47 | 27,594 | +0.83(+3.53%) |
Dec 12, 2023 | 23.38 | 23.71 | 23.38 | 23.64 | 5,897 | +0.12(+0.52%) |
Dec 11, 2023 | 23.32 | 23.54 | 23.32 | 23.51 | 1,792 | +0.06(+0.27%) |
Dec 08, 2023 | 23.41 | 23.50 | 23.34 | 23.45 | 6,596 | +0.16(+0.69%) |
Dec 07, 2023 | 22.99 | 23.29 | 22.99 | 23.29 | 8,436 | +0.35(+1.53%) |
Dec 06, 2023 | 23.56 | 23.71 | 22.93 | 22.94 | 19,093 | -0.62(-2.61%) |
Dec 05, 2023 | 23.64 | 23.64 | 23.53 | 23.55 | 2,418 | -0.24(-1.01%) |
Dec 04, 2023 | 23.42 | 23.79 | 23.42 | 23.79 | 9,665 | +0.14(+0.60%) |
Dec 01, 2023 | 23.06 | 23.65 | 23.04 | 23.65 | 7,046 | +0.71(+3.07%) |
Nov 30, 2023 | 22.87 | 23.01 | 22.87 | 22.95 | 4,974 | +0.06(+0.25%) |
Nov 29, 2023 | 22.53 | 23.07 | 22.53 | 22.89 | 7,332 | +0.68(+3.04%) |
Nov 28, 2023 | 22.21 | 22.55 | 22.06 | 22.21 | 11,430 | -0.20(-0.90%) |
Nov 27, 2023 | 22.36 | 22.44 | 22.32 | 22.42 | 8,198 | -0.05(-0.24%) |
Nov 24, 2023 | 22.74 | 22.74 | 22.47 | 22.47 | 2,055 | -0.08(-0.33%) |
Nov 22, 2023 | 22.47 | 22.67 | 22.47 | 22.55 | 7,815 | +0.10(+0.46%) |
Nov 21, 2023 | 22.37 | 22.56 | 22.37 | 22.44 | 2,407 | -0.18(-0.78%) |
Nov 20, 2023 | 22.42 | 22.68 | 22.38 | 22.62 | 8,426 | +0.03(+0.14%) |
Nov 17, 2023 | 22.23 | 22.60 | 22.23 | 22.59 | 4,172 | +0.24(+1.09%) |
Nov 16, 2023 | 22.71 | 22.95 | 22.32 | 22.34 | 10,268 | -0.51(-2.25%) |
Nov 15, 2023 | 22.68 | 22.87 | 22.53 | 22.86 | 11,542 | +0.25(+1.10%) |
Nov 14, 2023 | 22.05 | 22.63 | 22.05 | 22.61 | 19,484 | +1.09(+5.07%) |
Nov 13, 2023 | 20.96 | 21.53 | 20.46 | 21.52 | 11,357 | -0.08(-0.35%) |
Nov 10, 2023 | 21.59 | 21.59 | 21.48 | 21.59 | 2,617 | +0.20(+0.93%) |
Nov 09, 2023 | 22.08 | 22.08 | 21.40 | 21.40 | 1,134 | -0.44(-2.01%) |
Nov 08, 2023 | 21.83 | 21.83 | 21.74 | 21.83 | 2,390 | +0.10(+0.44%) |
Nov 07, 2023 | 21.49 | 21.76 | 21.49 | 21.74 | 4,306 | +0.09(+0.41%) |
Nov 06, 2023 | 21.92 | 21.92 | 21.60 | 21.65 | 5,576 | -0.28(-1.29%) |
Nov 03, 2023 | 21.81 | 22.21 | 21.81 | 21.93 | 11,065 | +0.46(+2.15%) |
Nov 02, 2023 | 21.08 | 21.49 | 21.08 | 21.47 | 5,544 | +0.76(+3.67%) |
Nov 01, 2023 | 20.30 | 20.71 | 20.16 | 20.71 | 47,147 | +0.32(+1.57%) |
Oct 31, 2023 | 20.09 | 20.52 | 20.09 | 20.39 | 9,416 | +0.38(+1.90%) |
Oct 30, 2023 | 19.88 | 20.07 | 19.77 | 20.01 | 10,931 | +0.27(+1.36%) |
Oct 27, 2023 | 20.05 | 20.10 | 19.63 | 19.74 | 8,190 | -0.04(-0.21%) |
Oct 26, 2023 | 19.57 | 19.99 | 19.57 | 19.78 | 31,521 | +0.22(+1.11%) |
Oct 25, 2023 | 19.89 | 19.89 | 19.50 | 19.57 | 19,095 | -0.52(-2.59%) |
Oct 24, 2023 | 20.16 | 20.20 | 20.02 | 20.09 | 4,749 | -0.09(-0.45%) |
Oct 23, 2023 | 20.24 | 20.42 | 20.09 | 20.18 | 5,646 | -0.33(-1.61%) |
Oct 20, 2023 | 20.76 | 20.76 | 20.51 | 20.51 | 27,892 | -0.22(-1.08%) |
Oct 19, 2023 | 21.25 | 21.25 | 20.73 | 20.73 | 9,946 | -0.57(-2.67%) |
Oct 18, 2023 | 21.61 | 21.61 | 21.30 | 21.30 | 3,157 | -0.66(-3.02%) |
Oct 17, 2023 | 21.68 | 21.96 | 21.68 | 21.96 | 7,682 | +0.05(+0.21%) |
Oct 16, 2023 | 21.76 | 21.92 | 21.76 | 21.91 | 2,537 | +0.27(+1.24%) |
Oct 13, 2023 | 22.15 | 22.15 | 21.65 | 21.65 | 8,778 | -0.43(-1.94%) |
Oct 12, 2023 | 22.12 | 22.12 | 21.88 | 22.07 | 2,671 | -0.27(-1.20%) |
Oct 11, 2023 | 21.92 | 22.34 | 21.92 | 22.34 | 9,294 | +0.43(+1.96%) |
Oct 10, 2023 | 22.00 | 22.00 | 21.85 | 21.91 | 21,263 | +0.03(+0.13%) |
Oct 09, 2023 | 21.20 | 21.88 | 21.20 | 21.88 | 5,821 | +0.54(+2.54%) |
Oct 06, 2023 | 21.44 | 21.64 | 21.32 | 21.34 | 14,155 | -0.07(-0.35%) |
Oct 05, 2023 | 20.77 | 21.53 | 20.77 | 21.42 | 20,850 | +0.47(+2.23%) |
Oct 04, 2023 | 21.20 | 21.20 | 20.57 | 20.95 | 8,612 | -0.19(-0.88%) |
Oct 03, 2023 | 21.48 | 21.48 | 20.99 | 21.14 | 27,001 | -0.61(-2.80%) |
Oct 02, 2023 | 22.24 | 22.28 | 21.71 | 21.74 | 9,216 | -0.71(-3.15%) |
Sep 29, 2023 | 22.71 | 22.71 | 22.41 | 22.45 | 3,321 | +0.17(+0.75%) |
Sep 28, 2023 | 22.04 | 22.37 | 22.02 | 22.28 | 3,602 | +0.22(+1.00%) |
Sep 27, 2023 | 22.25 | 22.25 | 21.99 | 22.06 | 4,384 | -0.13(-0.60%) |
Sep 26, 2023 | 22.43 | 22.58 | 22.19 | 22.20 | 6,795 | -0.47(-2.06%) |
Sep 25, 2023 | 22.73 | 22.70 | 22.60 | 22.66 | 21,685 | -0.19(-0.85%) |
Sep 22, 2023 | 22.63 | 22.86 | 22.60 | 22.86 | 24,706 | +0.24(+1.04%) |
Sep 21, 2023 | 23.49 | 23.49 | 22.62 | 22.62 | 12,675 | -0.86(-3.66%) |
Sep 20, 2023 | 23.63 | 23.81 | 23.40 | 23.48 | 6,330 | -0.30(-1.24%) |
Sep 19, 2023 | 23.77 | 23.86 | 23.71 | 23.78 | 5,527 | +0.04(+0.17%) |
Sep 18, 2023 | 23.46 | 23.82 | 23.46 | 23.74 | 3,332 | -0.28(-1.16%) |
Sep 15, 2023 | 23.76 | 24.02 | 23.64 | 24.02 | 3,595 | +0.16(+0.69%) |
Sep 14, 2023 | 23.84 | 23.92 | 23.81 | 23.85 | 12,376 | +0.35(+1.50%) |
Sep 13, 2023 | 23.47 | 23.55 | 23.24 | 23.50 | 10,118 | -0.06(-0.27%) |
Sep 12, 2023 | 23.71 | 23.74 | 23.31 | 23.57 | 6,792 | -0.16(-0.69%) |
Sep 11, 2023 | 23.16 | 23.79 | 23.16 | 23.73 | 18,773 | +0.54(+2.32%) |
Sep 08, 2023 | 22.85 | 23.28 | 22.85 | 23.19 | 5,718 | +0.09(+0.40%) |
Sep 07, 2023 | 23.15 | 23.28 | 23.00 | 23.10 | 10,667 | -0.26(-1.13%) |
Sep 06, 2023 | 23.53 | 23.53 | 22.77 | 23.36 | 23,115 | -0.14(-0.58%) |
Sep 05, 2023 | 23.24 | 23.57 | 23.24 | 23.50 | 3,216 | -0.01(-0.02%) |
Sep 01, 2023 | 23.53 | 23.53 | 23.35 | 23.50 | 29,122 | +0.12(+0.53%) |
Aug 31, 2023 | 23.34 | 23.56 | 23.24 | 23.38 | 21,793 | +0.26(+1.12%) |
Aug 30, 2023 | 23.48 | 23.62 | 23.06 | 23.12 | 46,573 | -0.06(-0.25%) |
Aug 29, 2023 | 23.71 | 23.87 | 22.58 | 23.18 | 179,250 | -1.08(-4.46%) |