Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.99 | 22.10 | 21.93 | 22.09 | 87,790 | +0.09(+0.41%) |
May 23, 2024 | 22.05 | 22.10 | 21.94 | 22.00 | 50,447 | +0.00(+0.00%) |
May 22, 2024 | 22.04 | 22.11 | 21.95 | 22.00 | 51,482 | +0.00(+0.00%) |
May 21, 2024 | 21.76 | 22.01 | 21.76 | 22.00 | 64,510 | +0.12(+0.55%) |
May 20, 2024 | 21.75 | 21.90 | 21.69 | 21.88 | 83,749 | +0.19(+0.88%) |
May 17, 2024 | 21.73 | 21.73 | 21.60 | 21.69 | 46,375 | +0.03(+0.14%) |
May 16, 2024 | 21.65 | 21.68 | 21.60 | 21.66 | 27,627 | -0.02(-0.09%) |
May 15, 2024 | 21.68 | 21.69 | 21.50 | 21.68 | 43,678 | +0.10(+0.46%) |
May 14, 2024 | 21.47 | 21.62 | 21.34 | 21.58 | 34,702 | +0.13(+0.61%) |
May 13, 2024 | 21.50 | 21.50 | 21.32 | 21.45 | 28,844 | -0.05(-0.23%) |
May 10, 2024 | 21.43 | 21.50 | 21.35 | 21.50 | 48,789 | +0.16(+0.75%) |
May 09, 2024 | 21.33 | 21.38 | 21.18 | 21.34 | 36,923 | +0.08(+0.38%) |
May 08, 2024 | 21.22 | 21.33 | 21.09 | 21.26 | 78,513 | +0.09(+0.43%) |
May 07, 2024 | 21.12 | 21.31 | 21.12 | 21.17 | 55,726 | -0.08(-0.38%) |
May 06, 2024 | 21.06 | 21.25 | 21.00 | 21.25 | 80,670 | +0.32(+1.54%) |
May 03, 2024 | 20.87 | 21.06 | 20.73 | 20.93 | 137,075 | +0.28(+1.37%) |
May 02, 2024 | 20.71 | 20.71 | 20.42 | 20.65 | 45,942 | +0.19(+0.95%) |
May 01, 2024 | 20.12 | 20.77 | 20.12 | 20.45 | 51,115 | +0.29(+1.45%) |
Apr 30, 2024 | 20.77 | 20.79 | 20.16 | 20.16 | 59,304 | -0.65(-3.13%) |
Apr 29, 2024 | 21.01 | 21.01 | 20.60 | 20.81 | 84,559 | -0.06(-0.28%) |
Apr 26, 2024 | 21.18 | 21.18 | 20.85 | 20.87 | 88,657 | +0.35(+1.71%) |
Apr 25, 2024 | 20.55 | 20.55 | 19.95 | 20.52 | 113,068 | -0.40(-1.91%) |
Apr 24, 2024 | 20.97 | 21.06 | 20.80 | 20.92 | 71,324 | +0.07(+0.33%) |
Apr 23, 2024 | 20.53 | 20.90 | 20.53 | 20.85 | 30,088 | +0.32(+1.56%) |
Apr 22, 2024 | 20.77 | 20.77 | 20.30 | 20.53 | 133,424 | +0.07(+0.33%) |
Apr 19, 2024 | 20.79 | 20.79 | 20.38 | 20.46 | 60,024 | -0.21(-1.04%) |
Apr 18, 2024 | 21.14 | 21.14 | 20.65 | 20.67 | 52,826 | -0.38(-1.80%) |
Apr 17, 2024 | 21.34 | 21.35 | 20.95 | 21.05 | 45,945 | -0.17(-0.78%) |
Apr 16, 2024 | 21.21 | 21.35 | 21.12 | 21.22 | 41,231 | +0.02(+0.09%) |
Apr 15, 2024 | 21.63 | 21.77 | 21.08 | 21.20 | 65,051 | -0.31(-1.45%) |
Apr 12, 2024 | 21.71 | 21.71 | 21.33 | 21.51 | 169,857 | -0.23(-1.07%) |
Apr 11, 2024 | 21.48 | 21.76 | 21.47 | 21.75 | 36,385 | +0.21(+0.99%) |
Apr 10, 2024 | 21.50 | 21.53 | 21.30 | 21.53 | 94,733 | -0.12(-0.54%) |
Apr 09, 2024 | 21.63 | 21.65 | 21.39 | 21.65 | 70,386 | +0.07(+0.32%) |
Apr 08, 2024 | 21.60 | 21.60 | 21.46 | 21.58 | 70,786 | +0.13(+0.59%) |
Apr 05, 2024 | 21.07 | 21.54 | 21.07 | 21.45 | 106,193 | +0.18(+0.87%) |
Apr 04, 2024 | 21.48 | 21.59 | 21.17 | 21.27 | 130,416 | -0.08(-0.36%) |
Apr 03, 2024 | 21.36 | 21.42 | 21.20 | 21.35 | 132,709 | -0.01(-0.04%) |
Apr 02, 2024 | 21.39 | 21.39 | 21.18 | 21.36 | 86,258 | -0.06(-0.26%) |
Apr 01, 2024 | 21.29 | 21.47 | 21.29 | 21.41 | 88,404 | +0.13(+0.62%) |
Mar 28, 2024 | 21.27 | 21.30 | 21.20 | 21.28 | 49,568 | +0.01(+0.04%) |
Mar 27, 2024 | 21.38 | 21.40 | 21.17 | 21.27 | 118,337 | -0.07(-0.31%) |
Mar 26, 2024 | 21.52 | 21.52 | 21.31 | 21.34 | 65,498 | -0.05(-0.22%) |
Mar 25, 2024 | 21.64 | 21.65 | 21.29 | 21.38 | 89,161 | -0.25(-1.18%) |
Mar 22, 2024 | 21.70 | 21.70 | 21.52 | 21.64 | 57,871 | +0.08(+0.39%) |
Mar 21, 2024 | 21.57 | 21.60 | 21.44 | 21.55 | 120,439 | +0.08(+0.35%) |
Mar 20, 2024 | 21.34 | 21.48 | 21.29 | 21.48 | 85,210 | +0.19(+0.88%) |
Mar 19, 2024 | 21.19 | 21.34 | 21.03 | 21.29 | 121,947 | +0.11(+0.53%) |
Mar 18, 2024 | 21.09 | 21.23 | 21.05 | 21.18 | 61,790 | +0.07(+0.31%) |
Mar 15, 2024 | 21.26 | 21.40 | 20.84 | 21.11 | 34,512 | -0.05(-0.22%) |
Mar 14, 2024 | 21.12 | 21.16 | 20.99 | 21.16 | 75,603 | +0.04(+0.18%) |
Mar 13, 2024 | 20.92 | 21.12 | 20.74 | 21.12 | 42,968 | +0.21(+0.99%) |
Mar 12, 2024 | 20.49 | 20.91 | 20.49 | 20.91 | 46,018 | +0.49(+2.40%) |
Mar 11, 2024 | 20.48 | 20.54 | 20.31 | 20.42 | 59,746 | -0.15(-0.73%) |
Mar 08, 2024 | 20.76 | 20.76 | 20.35 | 20.57 | 113,531 | -0.13(-0.64%) |
Mar 07, 2024 | 20.53 | 20.71 | 20.31 | 20.71 | 65,692 | +0.36(+1.76%) |
Mar 06, 2024 | 20.40 | 20.44 | 20.06 | 20.35 | 112,712 | -0.03(-0.13%) |
Mar 05, 2024 | 20.90 | 20.90 | 20.22 | 20.37 | 124,535 | -0.49(-2.36%) |
Mar 04, 2024 | 20.93 | 20.93 | 20.77 | 20.87 | 82,633 | +0.02(+0.09%) |
Mar 01, 2024 | 20.78 | 20.91 | 20.64 | 20.85 | 48,116 | +0.15(+0.75%) |
Feb 29, 2024 | 20.48 | 20.73 | 20.39 | 20.69 | 32,100 | +0.17(+0.84%) |
Feb 28, 2024 | 20.49 | 20.54 | 20.34 | 20.52 | 37,063 | -0.05(-0.22%) |
Feb 27, 2024 | 20.40 | 20.57 | 20.27 | 20.57 | 69,051 | +0.14(+0.67%) |
Feb 26, 2024 | 20.67 | 20.67 | 20.40 | 20.43 | 62,523 | -0.09(-0.44%) |
Feb 23, 2024 | 20.69 | 20.69 | 20.47 | 20.52 | 38,655 | -0.05(-0.22%) |
Feb 22, 2024 | 20.43 | 20.62 | 20.43 | 20.57 | 49,174 | +0.53(+2.63%) |
Feb 21, 2024 | 20.02 | 20.06 | 19.88 | 20.04 | 30,183 | -0.10(-0.50%) |
Feb 20, 2024 | 20.22 | 20.22 | 19.89 | 20.14 | 56,790 | -0.01(-0.05%) |
Feb 16, 2024 | 20.29 | 20.32 | 20.03 | 20.15 | 42,682 | -0.07(-0.36%) |
Feb 15, 2024 | 20.41 | 20.41 | 20.11 | 20.22 | 54,985 | -0.25(-1.24%) |
Feb 14, 2024 | 20.28 | 20.47 | 20.14 | 20.47 | 62,197 | +0.25(+1.26%) |
Feb 13, 2024 | 20.50 | 20.50 | 20.11 | 20.22 | 93,874 | -0.46(-2.20%) |
Feb 12, 2024 | 20.89 | 20.89 | 20.61 | 20.67 | 73,945 | -0.14(-0.66%) |
Feb 09, 2024 | 20.91 | 20.91 | 20.72 | 20.81 | 69,543 | +0.00(+0.00%) |
Feb 08, 2024 | 20.81 | 20.81 | 20.73 | 20.81 | 22,882 | +0.04(+0.18%) |
Feb 07, 2024 | 20.70 | 20.77 | 20.48 | 20.77 | 63,060 | +0.28(+1.35%) |
Feb 06, 2024 | 20.63 | 20.63 | 20.34 | 20.50 | 68,516 | +0.01(+0.04%) |
Feb 05, 2024 | 20.73 | 20.73 | 20.38 | 20.49 | 48,849 | -0.09(-0.43%) |
Feb 02, 2024 | 20.66 | 20.66 | 20.37 | 20.58 | 83,436 | +0.18(+0.87%) |
Feb 01, 2024 | 20.49 | 20.49 | 20.26 | 20.40 | 30,448 | +0.29(+1.45%) |
Jan 31, 2024 | 20.55 | 20.74 | 20.02 | 20.11 | 45,900 | -0.26(-1.30%) |
Jan 30, 2024 | 20.48 | 20.57 | 20.28 | 20.37 | 51,129 | -0.03(-0.13%) |
Jan 29, 2024 | 20.37 | 20.46 | 20.22 | 20.40 | 55,549 | +0.09(+0.43%) |
Jan 26, 2024 | 20.20 | 20.31 | 20.14 | 20.31 | 36,577 | +0.11(+0.52%) |
Jan 25, 2024 | 20.14 | 20.24 | 20.05 | 20.21 | 40,415 | +0.09(+0.44%) |
Jan 24, 2024 | 20.04 | 20.16 | 19.93 | 20.12 | 29,186 | +0.25(+1.24%) |
Jan 23, 2024 | 19.96 | 19.96 | 19.71 | 19.87 | 40,365 | +0.09(+0.45%) |
Jan 22, 2024 | 20.04 | 20.04 | 19.65 | 19.78 | 52,402 | +0.00(+0.00%) |
Jan 19, 2024 | 20.00 | 20.00 | 19.74 | 19.78 | 61,821 | +0.02(+0.09%) |
Jan 18, 2024 | 19.59 | 19.91 | 19.58 | 19.77 | 53,623 | +0.16(+0.81%) |
Jan 17, 2024 | 19.69 | 19.69 | 19.39 | 19.61 | 32,856 | +0.02(+0.09%) |
Jan 16, 2024 | 19.65 | 19.73 | 19.50 | 19.59 | 95,622 | +0.08(+0.41%) |
Jan 12, 2024 | 19.52 | 19.56 | 19.22 | 19.51 | 61,105 | -0.01(-0.05%) |
Jan 11, 2024 | 19.47 | 19.52 | 19.37 | 19.52 | 53,869 | +0.05(+0.27%) |
Jan 10, 2024 | 19.38 | 19.47 | 19.27 | 19.47 | 37,608 | +0.18(+0.94%) |
Jan 09, 2024 | 19.09 | 19.30 | 19.08 | 19.28 | 32,193 | -0.15(-0.75%) |
Jan 08, 2024 | 18.94 | 19.43 | 18.91 | 19.43 | 53,003 | +0.54(+2.85%) |
Jan 05, 2024 | 19.07 | 19.16 | 18.86 | 18.89 | 64,167 | -0.01(-0.04%) |
Jan 04, 2024 | 19.02 | 19.13 | 18.83 | 18.90 | 84,659 | -0.10(-0.54%) |
Jan 03, 2024 | 19.07 | 19.19 | 18.96 | 19.00 | 59,263 | +0.00(+0.00%) |
Jan 02, 2024 | 19.26 | 19.26 | 18.85 | 19.00 | 75,559 | -0.28(-1.43%) |
Dec 29, 2023 | 19.30 | 19.32 | 19.13 | 19.28 | 55,946 | +0.05(+0.27%) |
Dec 28, 2023 | 19.29 | 19.29 | 19.12 | 19.23 | 44,758 | +0.10(+0.54%) |
Dec 27, 2023 | 19.18 | 19.18 | 19.01 | 19.12 | 45,005 | -0.02(-0.09%) |
Dec 26, 2023 | 19.15 | 19.24 | 19.10 | 19.14 | 40,678 | +0.03(+0.18%) |
Dec 22, 2023 | 19.11 | 19.17 | 19.04 | 19.11 | 47,147 | +0.04(+0.23%) |
Dec 21, 2023 | 18.99 | 19.18 | 18.89 | 19.06 | 31,245 | +0.09(+0.50%) |
Dec 20, 2023 | 19.00 | 19.13 | 18.89 | 18.97 | 37,990 | +0.00(+0.00%) |
Dec 19, 2023 | 18.89 | 18.98 | 18.89 | 18.97 | 32,295 | +0.08(+0.41%) |
Dec 18, 2023 | 18.88 | 18.98 | 18.74 | 18.89 | 64,786 | +0.13(+0.69%) |
Dec 15, 2023 | 18.59 | 18.89 | 18.59 | 18.76 | 55,220 | +0.20(+1.07%) |
Dec 14, 2023 | 19.06 | 19.06 | 18.55 | 18.56 | 91,984 | -0.35(-1.87%) |
Dec 13, 2023 | 18.97 | 19.08 | 18.81 | 18.92 | 76,387 | +0.02(+0.09%) |
Dec 12, 2023 | 18.84 | 18.92 | 18.77 | 18.90 | 20,411 | +0.01(+0.05%) |
Dec 11, 2023 | 18.78 | 18.89 | 18.63 | 18.89 | 68,526 | -0.01(-0.05%) |
Dec 08, 2023 | 18.73 | 18.90 | 18.69 | 18.90 | 31,737 | +0.13(+0.69%) |
Dec 07, 2023 | 18.69 | 18.81 | 18.50 | 18.77 | 57,078 | +0.14(+0.73%) |
Dec 06, 2023 | 18.92 | 18.92 | 18.59 | 18.63 | 84,306 | -0.16(-0.86%) |
Dec 05, 2023 | 18.58 | 18.83 | 18.44 | 18.80 | 24,500 | +0.18(+0.98%) |
Dec 04, 2023 | 18.74 | 18.74 | 18.30 | 18.61 | 34,645 | -0.27(-1.45%) |
Dec 01, 2023 | 19.09 | 19.09 | 18.72 | 18.89 | 33,296 | -0.11(-0.57%) |
Nov 30, 2023 | 18.96 | 19.05 | 18.91 | 19.00 | 17,429 | -0.08(-0.44%) |
Nov 29, 2023 | 19.15 | 19.18 | 18.96 | 19.08 | 23,348 | +0.00(+0.00%) |
Nov 28, 2023 | 19.08 | 19.15 | 18.98 | 19.08 | 19,889 | +0.03(+0.17%) |
Nov 27, 2023 | 19.00 | 19.05 | 18.91 | 19.05 | 36,197 | +0.09(+0.48%) |
Nov 24, 2023 | 18.86 | 18.96 | 18.86 | 18.96 | 17,548 | +0.08(+0.44%) |
Nov 22, 2023 | 18.86 | 18.92 | 18.81 | 18.87 | 17,429 | +0.16(+0.87%) |
Nov 21, 2023 | 18.88 | 19.15 | 18.58 | 18.71 | 24,128 | -0.03(-0.15%) |
Nov 20, 2023 | 18.66 | 18.84 | 18.57 | 18.74 | 33,731 | +0.18(+0.99%) |
Nov 17, 2023 | 18.64 | 18.66 | 18.41 | 18.56 | 41,158 | -0.07(-0.39%) |
Nov 16, 2023 | 18.50 | 18.66 | 18.50 | 18.63 | 40,233 | +0.16(+0.85%) |
Nov 15, 2023 | 18.37 | 18.49 | 18.36 | 18.47 | 11,612 | +0.10(+0.54%) |
Nov 14, 2023 | 18.29 | 18.48 | 18.29 | 18.37 | 23,348 | +0.15(+0.83%) |
Nov 13, 2023 | 18.21 | 18.32 | 18.20 | 18.22 | 14,129 | -0.06(-0.32%) |
Nov 10, 2023 | 18.31 | 18.31 | 18.18 | 18.28 | 28,293 | +0.12(+0.64%) |
Nov 09, 2023 | 18.23 | 18.28 | 18.16 | 18.16 | 20,925 | -0.04(-0.23%) |
Nov 08, 2023 | 18.28 | 18.28 | 18.12 | 18.21 | 26,822 | +0.07(+0.40%) |
Nov 07, 2023 | 18.23 | 18.23 | 18.13 | 18.13 | 44,395 | +0.08(+0.45%) |
Nov 06, 2023 | 17.99 | 18.12 | 17.99 | 18.05 | 38,387 | +0.19(+1.05%) |
Nov 03, 2023 | 18.00 | 18.03 | 17.86 | 17.86 | 19,849 | -0.04(-0.25%) |
Nov 02, 2023 | 17.91 | 17.91 | 17.77 | 17.91 | 22,687 | +0.15(+0.85%) |
Nov 01, 2023 | 17.54 | 17.80 | 17.54 | 17.76 | 12,710 | +0.30(+1.73%) |
Oct 31, 2023 | 17.49 | 17.51 | 17.35 | 17.45 | 18,975 | +0.06(+0.33%) |
Oct 30, 2023 | 17.35 | 17.47 | 17.15 | 17.40 | 29,699 | +0.30(+1.77%) |
Oct 27, 2023 | 16.96 | 17.42 | 16.96 | 17.09 | 21,383 | +0.14(+0.85%) |
Oct 26, 2023 | 17.59 | 17.59 | 16.87 | 16.95 | 49,558 | -0.64(-3.65%) |
Oct 25, 2023 | 17.32 | 17.62 | 17.32 | 17.59 | 44,529 | +0.57(+3.37%) |
Oct 24, 2023 | 16.97 | 17.05 | 16.86 | 17.02 | 23,618 | +0.05(+0.29%) |
Oct 23, 2023 | 16.65 | 17.06 | 16.65 | 16.97 | 26,403 | +0.16(+0.92%) |
Oct 20, 2023 | 17.15 | 17.15 | 16.73 | 16.82 | 11,256 | -0.15(-0.89%) |
Oct 19, 2023 | 17.00 | 17.14 | 16.96 | 16.97 | 23,841 | +0.11(+0.66%) |
Oct 18, 2023 | 16.86 | 17.10 | 16.85 | 16.86 | 21,162 | -0.05(-0.29%) |
Oct 17, 2023 | 16.96 | 17.01 | 16.79 | 16.91 | 20,764 | -0.10(-0.58%) |
Oct 16, 2023 | 16.92 | 17.03 | 16.89 | 17.00 | 27,349 | +0.21(+1.27%) |
Oct 13, 2023 | 16.73 | 16.90 | 16.73 | 16.79 | 12,668 | -0.06(-0.34%) |
Oct 12, 2023 | 16.76 | 16.86 | 16.76 | 16.85 | 17,627 | +0.02(+0.10%) |
Oct 11, 2023 | 16.65 | 16.83 | 16.65 | 16.83 | 16,115 | +0.16(+0.93%) |
Oct 10, 2023 | 16.77 | 16.77 | 16.66 | 16.68 | 10,794 | +0.00(+0.00%) |
Oct 09, 2023 | 16.46 | 16.73 | 16.42 | 16.68 | 21,747 | +0.05(+0.30%) |
Oct 06, 2023 | 16.27 | 16.64 | 16.23 | 16.63 | 19,904 | +0.29(+1.75%) |
Oct 05, 2023 | 16.15 | 16.34 | 16.10 | 16.34 | 30,132 | +0.02(+0.15%) |
Oct 04, 2023 | 15.98 | 16.34 | 15.98 | 16.32 | 7,095 | +0.35(+2.17%) |
Oct 03, 2023 | 16.41 | 16.41 | 15.93 | 15.97 | 29,109 | -0.40(-2.46%) |
Oct 02, 2023 | 16.22 | 16.37 | 16.17 | 16.37 | 18,226 | +0.29(+1.77%) |
Sep 29, 2023 | 15.90 | 16.25 | 15.90 | 16.09 | 26,536 | +0.12(+0.78%) |
Sep 28, 2023 | 15.82 | 16.04 | 15.78 | 15.96 | 11,674 | +0.06(+0.37%) |
Sep 27, 2023 | 15.95 | 15.95 | 15.76 | 15.91 | 8,741 | +0.05(+0.30%) |
Sep 26, 2023 | 15.88 | 16.14 | 15.78 | 15.86 | 21,007 | -0.25(-1.55%) |
Sep 25, 2023 | 16.21 | 16.11 | 16.04 | 16.11 | 14,478 | +0.01(+0.04%) |
Sep 22, 2023 | 16.41 | 16.41 | 16.06 | 16.10 | 14,237 | -0.12(-0.75%) |
Sep 21, 2023 | 16.53 | 16.53 | 16.10 | 16.22 | 23,028 | -0.08(-0.50%) |
Sep 20, 2023 | 16.70 | 16.70 | 16.30 | 16.30 | 18,349 | -0.38(-2.26%) |
Sep 19, 2023 | 16.56 | 16.70 | 16.45 | 16.68 | 71,570 | +0.03(+0.19%) |
Sep 18, 2023 | 16.75 | 16.75 | 16.56 | 16.65 | 30,265 | -0.08(-0.50%) |
Sep 15, 2023 | 17.31 | 17.31 | 16.70 | 16.73 | 20,503 | -0.28(-1.67%) |
Sep 14, 2023 | 17.07 | 17.09 | 16.95 | 17.02 | 25,166 | +0.07(+0.44%) |
Sep 13, 2023 | 16.75 | 16.98 | 16.75 | 16.94 | 20,950 | +0.17(+1.02%) |
Sep 12, 2023 | 17.11 | 17.11 | 16.77 | 16.77 | 51,018 | -0.15(-0.91%) |
Sep 11, 2023 | 16.91 | 16.96 | 16.83 | 16.92 | 86,059 | +0.11(+0.68%) |
Sep 08, 2023 | 16.58 | 16.84 | 16.58 | 16.81 | 57,720 | +0.19(+1.17%) |
Sep 07, 2023 | 16.71 | 16.71 | 16.54 | 16.62 | 45,172 | -0.09(-0.56%) |
Sep 06, 2023 | 16.68 | 16.79 | 16.64 | 16.71 | 44,511 | -0.04(-0.21%) |
Sep 05, 2023 | 16.58 | 16.77 | 16.54 | 16.74 | 59,459 | +0.16(+0.96%) |
Sep 01, 2023 | 16.74 | 16.75 | 16.50 | 16.59 | 55,540 | +0.02(+0.10%) |
Aug 31, 2023 | 16.62 | 16.67 | 16.51 | 16.57 | 66,858 | +0.02(+0.12%) |
Aug 30, 2023 | 16.66 | 16.66 | 16.50 | 16.55 | 39,783 | -0.00(-0.02%) |
Aug 29, 2023 | 16.35 | 16.55 | 16.25 | 16.55 | 42,317 | +0.25(+1.51%) |
Aug 28, 2023 | 16.49 | 16.49 | 16.23 | 16.31 | 62,545 | +0.02(+0.12%) |