Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.52 | 24.52 | 24.35 | 24.35 | 7,916 | -0.33(-1.32%) |
May 09, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 117 | +0.20(+0.80%) |
May 08, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 131 | -0.27(-1.09%) |
May 07, 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 295 | -0.16(-0.64%) |
May 06, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 148 | +0.23(+0.95%) |
May 03, 2024 | 24.63 | 24.68 | 24.56 | 24.68 | 5,615 | +0.20(+0.81%) |
May 02, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 5 | +0.41(+1.68%) |
May 01, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 31 | -0.05(-0.20%) |
Apr 30, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 125 | -0.40(-1.61%) |
Apr 29, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 20 | +0.68(+2.87%) |
Apr 26, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 100 | +0.26(+1.12%) |
Apr 25, 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 115 | -0.04(-0.16%) |
Apr 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 61 | +0.21(+0.91%) |
Apr 23, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 632 | -0.09(-0.39%) |
Apr 22, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 32 | +0.07(+0.32%) |
Apr 19, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | -0.07(-0.30%) |
Apr 18, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 16 | +0.07(+0.29%) |
Apr 17, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 70 | +0.13(+0.54%) |
Apr 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 44 | -0.49(-2.08%) |
Apr 15, 2024 | 23.95 | 23.95 | 23.72 | 23.78 | 665 | +0.00(+0.01%) |
Apr 12, 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 232 | -0.43(-1.77%) |
Apr 11, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 47 | +0.13(+0.52%) |
Apr 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 107 | -0.61(-2.47%) |
Apr 09, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 424 | +0.35(+1.44%) |
Apr 08, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 2,052 | +0.25(+1.06%) |
Apr 05, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | -0.03(-0.14%) |
Apr 04, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24 | -0.13(-0.54%) |
Apr 03, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 410 | +0.02(+0.08%) |
Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 9 | +0.11(+0.48%) |
Apr 01, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 39 | +0.14(+0.57%) |
Mar 28, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | -0.03(-0.13%) |
Mar 27, 2024 | 23.86 | 24.01 | 23.86 | 24.01 | 1,138 | +0.08(+0.35%) |
Mar 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 8 | +0.01(+0.03%) |
Mar 25, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 39 | -0.04(-0.17%) |
Mar 22, 2024 | 24.19 | 24.19 | 23.96 | 23.96 | 568 | -0.24(-0.99%) |
Mar 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 686 | -0.12(-0.49%) |
Mar 20, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 969 | +0.32(+1.35%) |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 3 | +0.00(+0.00%) |
Mar 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 224 | +0.34(+1.42%) |
Mar 15, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 832 | +0.13(+0.55%) |
Mar 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 30 | -0.22(-0.93%) |
Mar 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 121 | +0.04(+0.18%) |
Mar 12, 2024 | 23.77 | 23.77 | 23.65 | 23.71 | 702 | +0.26(+1.09%) |
Mar 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22 | +0.42(+1.84%) |
Mar 08, 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 173 | -0.18(-0.76%) |
Mar 07, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 35 | +0.29(+1.27%) |
Mar 06, 2024 | 23.04 | 23.04 | 22.91 | 22.91 | 482 | +0.27(+1.17%) |
Mar 05, 2024 | 22.72 | 22.72 | 22.65 | 22.65 | 3,752 | -0.26(-1.13%) |
Mar 04, 2024 | 23.03 | 23.03 | 22.91 | 22.91 | 920 | -0.34(-1.45%) |
Mar 01, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 197 | +0.29(+1.24%) |
Feb 29, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 121 | +0.34(+1.51%) |
Feb 28, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 321 | -0.21(-0.91%) |
Feb 27, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 246 | +0.22(+0.99%) |
Feb 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | -0.16(-0.68%) |
Feb 23, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.00(-0.00%) |
Feb 22, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 678 | -0.02(-0.09%) |
Feb 21, 2024 | 22.83 | 22.83 | 22.75 | 22.78 | 683 | +0.07(+0.31%) |
Feb 20, 2024 | 22.83 | 22.83 | 22.71 | 22.71 | 1,410 | -0.46(-1.99%) |
Feb 16, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 2,295 | +0.26(+1.13%) |
Feb 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 509 | +0.31(+1.38%) |
Feb 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 605 | +0.19(+0.84%) |
Feb 13, 2024 | 22.47 | 22.54 | 22.41 | 22.41 | 1,935 | -0.47(-2.05%) |
Feb 12, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 2,031 | +0.19(+0.84%) |
Feb 09, 2024 | 22.61 | 22.69 | 22.48 | 22.69 | 1,126 | +0.03(+0.13%) |
Feb 08, 2024 | 22.66 | 22.69 | 22.66 | 22.66 | 2,029 | -0.02(-0.09%) |
Feb 07, 2024 | 22.72 | 22.72 | 22.62 | 22.68 | 3,255 | +0.11(+0.49%) |
Feb 06, 2024 | 22.49 | 22.57 | 22.45 | 22.57 | 4,232 | +0.47(+2.11%) |
Feb 05, 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 3,123 | -0.16(-0.71%) |
Feb 02, 2024 | 22.45 | 22.45 | 22.17 | 22.26 | 3,629 | -0.43(-1.90%) |
Feb 01, 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 3,402 | +0.18(+0.80%) |
Jan 31, 2024 | 22.78 | 22.82 | 22.51 | 22.51 | 3,318 | -0.17(-0.75%) |
Jan 30, 2024 | 22.63 | 22.70 | 22.62 | 22.68 | 11,889 | -0.32(-1.39%) |
Jan 29, 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 3,042 | -0.12(-0.50%) |
Jan 26, 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 3,050 | +0.25(+1.08%) |
Jan 25, 2024 | 23.15 | 23.15 | 22.87 | 22.87 | 3,972 | -0.40(-1.73%) |
Jan 24, 2024 | 23.51 | 23.52 | 23.27 | 23.27 | 5,013 | +0.19(+0.84%) |
Jan 23, 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 3,742 | +0.24(+1.05%) |
Jan 22, 2024 | 22.85 | 22.86 | 22.78 | 22.84 | 5,485 | -0.51(-2.18%) |
Jan 19, 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 3,181 | -0.08(-0.34%) |
Jan 18, 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 3,162 | +0.15(+0.64%) |
Jan 17, 2024 | 23.23 | 23.28 | 23.23 | 23.28 | 3,048 | -0.54(-2.27%) |
Jan 16, 2024 | 23.94 | 23.94 | 23.80 | 23.82 | 4,075 | -0.54(-2.22%) |
Jan 12, 2024 | 24.31 | 24.38 | 24.31 | 24.36 | 3,166 | -0.09(-0.37%) |
Jan 11, 2024 | 24.45 | 24.55 | 24.42 | 24.45 | 11,039 | +0.03(+0.12%) |
Jan 10, 2024 | 25.23 | 25.23 | 24.39 | 24.42 | 3,039 | -0.11(-0.45%) |
Jan 09, 2024 | 24.99 | 24.99 | 24.52 | 24.53 | 3,516 | -0.48(-1.92%) |
Jan 08, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 1,068 | +0.00(+0.00%) |
Jan 05, 2024 | 24.99 | 25.21 | 24.96 | 25.01 | 36,366 | +0.06(+0.24%) |
Jan 04, 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 20,506 | -0.22(-0.86%) |
Jan 03, 2024 | 25.02 | 25.17 | 25.02 | 25.17 | 20,676 | -0.21(-0.82%) |
Jan 02, 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 20,181 | -0.34(-1.32%) |
Dec 29, 2023 | 25.86 | 25.86 | 25.68 | 25.72 | 20,597 | -0.12(-0.47%) |
Dec 28, 2023 | 26.06 | 26.08 | 25.84 | 25.84 | 19,583 | +0.27(+1.08%) |
Dec 27, 2023 | 25.58 | 25.59 | 25.55 | 25.56 | 20,544 | +0.11(+0.41%) |
Dec 26, 2023 | 25.48 | 25.53 | 25.46 | 25.46 | 23,164 | +0.11(+0.45%) |
Dec 22, 2023 | 25.46 | 25.46 | 25.33 | 25.34 | 59,914 | +0.05(+0.20%) |