Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 24.09 | 24.09 | 24.02 | 24.07 | 62,915 | +0.00(+0.00%) |
Jun 07, 2024 | 24.06 | 24.08 | 24.03 | 24.07 | 96,111 | -0.08(-0.33%) |
Jun 06, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 90,788 | +0.08(+0.35%) |
Jun 05, 2024 | 24.07 | 24.11 | 24.01 | 24.07 | 113,166 | +0.02(+0.06%) |
Jun 04, 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 129,584 | +0.14(+0.59%) |
Jun 03, 2024 | 23.98 | 23.98 | 23.91 | 23.91 | 78,864 | -0.01(-0.04%) |
May 31, 2024 | 23.88 | 23.94 | 23.88 | 23.92 | 52,770 | +0.03(+0.13%) |
May 30, 2024 | 23.89 | 23.92 | 23.88 | 23.89 | 211,589 | +0.02(+0.08%) |
May 29, 2024 | 23.87 | 23.91 | 23.86 | 23.87 | 83,982 | -0.06(-0.25%) |
May 28, 2024 | 23.91 | 23.97 | 23.91 | 23.93 | 95,281 | -0.01(-0.05%) |
May 24, 2024 | 23.95 | 23.97 | 23.93 | 23.94 | 70,381 | -0.02(-0.10%) |
May 23, 2024 | 23.99 | 23.99 | 23.95 | 23.97 | 106,580 | -0.02(-0.10%) |
May 22, 2024 | 24.03 | 24.04 | 23.99 | 23.99 | 101,808 | -0.06(-0.25%) |
May 21, 2024 | 24.12 | 24.12 | 24.02 | 24.05 | 71,655 | -0.03(-0.12%) |
May 20, 2024 | 24.10 | 24.10 | 24.06 | 24.08 | 80,701 | -0.01(-0.06%) |
May 17, 2024 | 24.16 | 24.16 | 24.09 | 24.10 | 77,714 | -0.04(-0.19%) |
May 16, 2024 | 24.19 | 24.19 | 24.14 | 24.14 | 45,142 | -0.05(-0.21%) |
May 15, 2024 | 24.15 | 24.20 | 24.15 | 24.19 | 92,498 | +0.02(+0.08%) |
May 14, 2024 | 24.18 | 24.18 | 24.12 | 24.17 | 86,292 | +0.03(+0.12%) |
May 13, 2024 | 24.19 | 24.19 | 24.10 | 24.14 | 195,265 | +0.04(+0.19%) |
May 10, 2024 | 24.17 | 24.17 | 24.09 | 24.10 | 70,288 | -0.03(-0.14%) |
May 09, 2024 | 24.16 | 24.16 | 24.11 | 24.13 | 116,356 | +0.00(+0.00%) |
May 08, 2024 | 24.14 | 24.15 | 24.10 | 24.13 | 173,161 | -0.01(-0.04%) |
May 07, 2024 | 24.13 | 24.14 | 24.08 | 24.14 | 84,666 | +0.07(+0.29%) |
May 06, 2024 | 24.08 | 24.08 | 24.02 | 24.07 | 92,978 | +0.03(+0.12%) |
May 03, 2024 | 24.08 | 24.08 | 24.02 | 24.04 | 86,273 | +0.03(+0.12%) |
May 02, 2024 | 24.01 | 24.01 | 23.96 | 24.01 | 50,154 | +0.03(+0.12%) |
May 01, 2024 | 23.84 | 23.99 | 23.84 | 23.98 | 55,694 | +0.04(+0.15%) |
Apr 30, 2024 | 23.94 | 23.94 | 23.90 | 23.94 | 139,740 | -0.01(-0.04%) |
Apr 29, 2024 | 23.93 | 23.96 | 23.92 | 23.95 | 102,779 | +0.03(+0.15%) |
Apr 26, 2024 | 23.94 | 23.95 | 23.91 | 23.92 | 65,091 | +0.00(+0.02%) |
Apr 25, 2024 | 23.97 | 23.97 | 23.90 | 23.91 | 94,450 | -0.05(-0.21%) |
Apr 24, 2024 | 24.00 | 24.00 | 23.94 | 23.96 | 40,505 | -0.03(-0.12%) |
Apr 23, 2024 | 23.96 | 23.99 | 23.93 | 23.99 | 115,815 | +0.03(+0.12%) |
Apr 22, 2024 | 23.95 | 23.98 | 23.94 | 23.96 | 124,077 | +0.00(+0.00%) |
Apr 19, 2024 | 23.95 | 23.99 | 23.95 | 23.96 | 84,488 | +0.01(+0.04%) |
Apr 18, 2024 | 23.95 | 23.96 | 23.92 | 23.95 | 38,217 | +0.00(+0.00%) |
Apr 17, 2024 | 23.91 | 23.98 | 23.91 | 23.95 | 57,991 | +0.03(+0.12%) |
Apr 16, 2024 | 23.95 | 23.95 | 23.91 | 23.92 | 73,841 | -0.02(-0.08%) |
Apr 15, 2024 | 24.04 | 24.04 | 23.91 | 23.94 | 137,651 | -0.04(-0.17%) |
Apr 12, 2024 | 24.02 | 24.02 | 23.96 | 23.98 | 72,155 | +0.05(+0.21%) |
Apr 11, 2024 | 23.89 | 23.93 | 23.87 | 23.93 | 71,516 | +0.07(+0.29%) |
Apr 10, 2024 | 23.99 | 23.99 | 23.86 | 23.86 | 143,233 | -0.19(-0.78%) |
Apr 09, 2024 | 23.98 | 24.05 | 23.98 | 24.05 | 93,967 | +0.04(+0.17%) |
Apr 08, 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 109,641 | +0.03(+0.15%) |
Apr 05, 2024 | 23.98 | 24.01 | 23.97 | 23.98 | 70,046 | -0.07(-0.31%) |
Apr 04, 2024 | 24.05 | 24.05 | 23.99 | 24.05 | 104,487 | +0.04(+0.17%) |
Apr 03, 2024 | 24.01 | 24.01 | 23.95 | 24.01 | 123,768 | -0.03(-0.12%) |
Apr 02, 2024 | 24.08 | 24.09 | 24.00 | 24.04 | 98,489 | -0.04(-0.16%) |
Apr 01, 2024 | 24.15 | 24.15 | 24.06 | 24.08 | 72,870 | -0.07(-0.30%) |
Mar 28, 2024 | 24.11 | 24.15 | 24.13 | 24.15 | 104,847 | -0.02(-0.08%) |
Mar 27, 2024 | 24.22 | 24.22 | 24.12 | 24.17 | 71,399 | +0.01(+0.04%) |
Mar 26, 2024 | 24.13 | 24.18 | 24.13 | 24.16 | 52,139 | +0.00(+0.00%) |
Mar 25, 2024 | 24.21 | 24.21 | 24.15 | 24.16 | 70,573 | -0.06(-0.25%) |
Mar 22, 2024 | 24.15 | 24.23 | 24.15 | 24.22 | 73,857 | +0.02(+0.08%) |
Mar 21, 2024 | 24.21 | 24.21 | 24.13 | 24.20 | 131,575 | +0.01(+0.04%) |
Mar 20, 2024 | 24.18 | 24.19 | 24.15 | 24.19 | 100,873 | +0.01(+0.04%) |
Mar 19, 2024 | 24.19 | 24.19 | 24.14 | 24.18 | 69,314 | +0.01(+0.04%) |
Mar 18, 2024 | 24.10 | 24.18 | 24.10 | 24.17 | 135,641 | +0.01(+0.04%) |
Mar 15, 2024 | 24.22 | 24.22 | 24.15 | 24.16 | 69,029 | -0.01(-0.04%) |
Mar 14, 2024 | 24.24 | 24.24 | 24.15 | 24.17 | 182,202 | -0.05(-0.20%) |
Mar 13, 2024 | 24.24 | 24.24 | 24.20 | 24.22 | 103,800 | +0.03(+0.12%) |
Mar 12, 2024 | 24.21 | 24.21 | 24.16 | 24.19 | 66,757 | -0.02(-0.08%) |
Mar 11, 2024 | 24.19 | 24.27 | 24.17 | 24.21 | 82,322 | +0.01(+0.04%) |
Mar 08, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 51,655 | +0.02(+0.08%) |
Mar 07, 2024 | 24.22 | 24.24 | 24.18 | 24.18 | 64,770 | +0.00(+0.00%) |
Mar 06, 2024 | 24.10 | 24.20 | 24.10 | 24.18 | 83,699 | -0.02(-0.08%) |
Mar 05, 2024 | 24.18 | 24.20 | 24.14 | 24.20 | 119,210 | +0.07(+0.29%) |
Mar 04, 2024 | 24.12 | 24.15 | 24.08 | 24.13 | 297,041 | -0.08(-0.33%) |
Mar 01, 2024 | 24.17 | 24.21 | 24.11 | 24.21 | 103,940 | +0.04(+0.18%) |
Feb 29, 2024 | 24.19 | 24.19 | 24.12 | 24.17 | 92,726 | +0.02(+0.08%) |
Feb 28, 2024 | 24.15 | 24.15 | 24.10 | 24.15 | 109,949 | +0.02(+0.08%) |
Feb 27, 2024 | 24.15 | 24.15 | 24.08 | 24.13 | 134,422 | +0.02(+0.08%) |
Feb 26, 2024 | 24.14 | 24.14 | 24.07 | 24.11 | 89,017 | -0.05(-0.20%) |
Feb 23, 2024 | 24.13 | 24.16 | 24.08 | 24.16 | 57,684 | +0.06(+0.25%) |
Feb 22, 2024 | 24.12 | 24.12 | 24.06 | 24.10 | 70,023 | +0.04(+0.16%) |
Feb 21, 2024 | 24.06 | 24.12 | 24.06 | 24.06 | 79,973 | -0.05(-0.20%) |
Feb 20, 2024 | 24.17 | 24.17 | 24.08 | 24.11 | 147,637 | +0.01(+0.04%) |
Feb 16, 2024 | 24.11 | 24.11 | 24.02 | 24.10 | 156,637 | +0.01(+0.04%) |
Feb 15, 2024 | 24.13 | 24.13 | 24.04 | 24.09 | 360,490 | +0.05(+0.21%) |
Feb 14, 2024 | 24.06 | 24.10 | 24.02 | 24.04 | 129,602 | +0.02(+0.08%) |
Feb 13, 2024 | 24.06 | 24.06 | 24.00 | 24.02 | 143,241 | -0.11(-0.45%) |
Feb 12, 2024 | 24.12 | 24.14 | 24.03 | 24.13 | 157,601 | +0.05(+0.21%) |
Feb 09, 2024 | 24.08 | 24.12 | 24.00 | 24.08 | 98,760 | -0.01(-0.04%) |
Feb 08, 2024 | 24.07 | 24.11 | 23.99 | 24.09 | 86,658 | +0.02(+0.08%) |
Feb 07, 2024 | 24.17 | 24.17 | 24.00 | 24.07 | 164,136 | -0.04(-0.16%) |
Feb 06, 2024 | 24.05 | 24.11 | 23.97 | 24.11 | 144,458 | +0.13(+0.54%) |
Feb 05, 2024 | 24.13 | 24.15 | 23.97 | 23.98 | 543,533 | -0.16(-0.65%) |
Feb 02, 2024 | 24.22 | 24.22 | 24.08 | 24.14 | 79,839 | -0.10(-0.41%) |
Feb 01, 2024 | 24.26 | 24.26 | 24.15 | 24.24 | 64,938 | +0.11(+0.44%) |
Jan 31, 2024 | 24.10 | 24.18 | 24.09 | 24.13 | 120,150 | +0.06(+0.25%) |
Jan 30, 2024 | 24.06 | 24.08 | 24.02 | 24.07 | 89,150 | -0.01(-0.04%) |
Jan 29, 2024 | 23.99 | 24.08 | 23.99 | 24.08 | 63,060 | +0.09(+0.37%) |
Jan 26, 2024 | 24.07 | 24.07 | 23.95 | 23.99 | 61,397 | -0.03(-0.12%) |
Jan 25, 2024 | 23.98 | 24.11 | 23.98 | 24.02 | 87,750 | +0.06(+0.25%) |
Jan 24, 2024 | 24.05 | 24.05 | 23.95 | 23.97 | 100,980 | -0.04(-0.16%) |
Jan 23, 2024 | 24.01 | 24.01 | 23.96 | 24.00 | 94,112 | +0.00(+0.00%) |
Jan 22, 2024 | 24.10 | 24.10 | 23.97 | 24.00 | 154,703 | -0.01(-0.04%) |
Jan 19, 2024 | 24.07 | 24.07 | 23.96 | 24.01 | 197,148 | +0.00(+0.00%) |
Jan 18, 2024 | 24.17 | 24.17 | 23.98 | 24.01 | 162,273 | -0.06(-0.25%) |
Jan 17, 2024 | 24.13 | 24.13 | 24.02 | 24.07 | 125,677 | -0.06(-0.24%) |
Jan 16, 2024 | 24.15 | 24.17 | 24.07 | 24.13 | 88,353 | -0.04(-0.16%) |
Jan 12, 2024 | 24.20 | 24.20 | 24.13 | 24.17 | 99,892 | -0.03(-0.12%) |
Jan 11, 2024 | 24.16 | 24.20 | 24.11 | 24.20 | 309,546 | +0.04(+0.16%) |
Jan 10, 2024 | 24.10 | 24.17 | 24.10 | 24.16 | 120,906 | -0.02(-0.08%) |
Jan 09, 2024 | 24.18 | 24.19 | 24.14 | 24.18 | 789,680 | -0.04(-0.16%) |
Jan 08, 2024 | 24.18 | 24.22 | 24.17 | 24.22 | 102,114 | +0.07(+0.29%) |
Jan 05, 2024 | 24.10 | 24.18 | 24.10 | 24.15 | 99,579 | -0.01(-0.04%) |
Jan 04, 2024 | 24.23 | 24.23 | 24.12 | 24.16 | 121,318 | -0.03(-0.12%) |
Jan 03, 2024 | 24.19 | 24.19 | 24.12 | 24.19 | 115,196 | +0.04(+0.16%) |
Jan 02, 2024 | 24.07 | 24.15 | 24.07 | 24.15 | 109,326 | -0.02(-0.08%) |
Dec 29, 2023 | 24.13 | 24.20 | 24.13 | 24.17 | 223,943 | +0.04(+0.16%) |
Dec 28, 2023 | 24.19 | 24.19 | 24.11 | 24.13 | 135,787 | -0.07(-0.30%) |
Dec 27, 2023 | 24.25 | 24.25 | 24.15 | 24.21 | 114,217 | +0.04(+0.16%) |
Dec 26, 2023 | 24.23 | 24.23 | 24.10 | 24.17 | 112,575 | +0.02(+0.08%) |
Dec 22, 2023 | 24.15 | 24.16 | 24.11 | 24.15 | 99,278 | +0.00(+0.00%) |
Dec 21, 2023 | 24.24 | 24.24 | 24.11 | 24.15 | 151,507 | +0.01(+0.04%) |
Dec 20, 2023 | 24.19 | 24.19 | 24.07 | 24.14 | 189,798 | +0.03(+0.12%) |
Dec 19, 2023 | 24.17 | 24.17 | 24.03 | 24.11 | 423,056 | +0.05(+0.20%) |
Dec 18, 2023 | 24.10 | 24.10 | 24.00 | 24.06 | 188,870 | +0.00(+0.00%) |
Dec 15, 2023 | 24.15 | 24.15 | 24.03 | 24.06 | 185,885 | -0.03(-0.12%) |
Dec 14, 2023 | 24.07 | 24.15 | 23.94 | 24.09 | 319,498 | +0.10(+0.43%) |
Dec 13, 2023 | 23.82 | 23.99 | 23.82 | 23.99 | 300,030 | +0.08(+0.35%) |
Dec 12, 2023 | 23.90 | 23.90 | 23.80 | 23.90 | 172,013 | +0.04(+0.16%) |
Dec 11, 2023 | 23.86 | 23.89 | 23.81 | 23.86 | 243,531 | -0.01(-0.04%) |
Dec 08, 2023 | 23.84 | 23.87 | 23.82 | 23.87 | 194,439 | -0.01(-0.04%) |
Dec 07, 2023 | 23.89 | 23.89 | 23.81 | 23.88 | 139,812 | +0.01(+0.04%) |
Dec 06, 2023 | 23.77 | 23.87 | 23.77 | 23.87 | 310,094 | +0.04(+0.16%) |
Dec 05, 2023 | 23.80 | 23.84 | 23.74 | 23.83 | 246,348 | +0.07(+0.29%) |
Dec 04, 2023 | 23.80 | 23.80 | 23.70 | 23.76 | 185,248 | -0.05(-0.21%) |
Dec 01, 2023 | 23.73 | 23.81 | 23.69 | 23.81 | 132,858 | +0.13(+0.55%) |
Nov 30, 2023 | 23.64 | 23.69 | 23.62 | 23.68 | 317,918 | -0.02(-0.08%) |
Nov 29, 2023 | 23.67 | 23.74 | 23.59 | 23.70 | 264,914 | +0.14(+0.58%) |
Nov 28, 2023 | 23.50 | 23.57 | 23.50 | 23.57 | 278,013 | +0.00(+0.00%) |
Nov 27, 2023 | 23.48 | 23.57 | 23.47 | 23.57 | 177,789 | +0.08(+0.33%) |
Nov 24, 2023 | 23.50 | 23.56 | 23.43 | 23.49 | 39,285 | -0.02(-0.08%) |
Nov 22, 2023 | 23.53 | 23.53 | 23.44 | 23.51 | 190,713 | +0.05(+0.21%) |
Nov 21, 2023 | 23.49 | 23.49 | 23.41 | 23.46 | 203,899 | +0.01(+0.04%) |
Nov 20, 2023 | 23.46 | 23.46 | 23.36 | 23.45 | 170,420 | +0.06(+0.25%) |
Nov 17, 2023 | 23.40 | 23.40 | 23.31 | 23.39 | 218,979 | +0.02(+0.08%) |
Nov 16, 2023 | 23.39 | 23.39 | 23.27 | 23.37 | 293,403 | +0.06(+0.25%) |
Nov 15, 2023 | 23.29 | 23.45 | 23.21 | 23.31 | 324,268 | +0.03(+0.13%) |
Nov 14, 2023 | 23.34 | 23.34 | 23.17 | 23.28 | 713,967 | +0.10(+0.42%) |
Nov 13, 2023 | 23.24 | 23.24 | 23.09 | 23.18 | 281,167 | +0.00(+0.00%) |
Nov 10, 2023 | 23.17 | 23.19 | 23.14 | 23.18 | 260,957 | +0.09(+0.38%) |
Nov 09, 2023 | 23.16 | 23.16 | 23.05 | 23.10 | 184,419 | -0.05(-0.21%) |
Nov 08, 2023 | 23.15 | 23.17 | 23.08 | 23.14 | 46,734 | +0.04(+0.17%) |
Nov 07, 2023 | 22.94 | 23.11 | 22.94 | 23.11 | 209,667 | +0.11(+0.47%) |
Nov 06, 2023 | 23.04 | 23.04 | 22.92 | 23.00 | 150,111 | -0.07(-0.30%) |
Nov 03, 2023 | 23.20 | 23.20 | 22.98 | 23.07 | 130,346 | +0.16(+0.68%) |
Nov 02, 2023 | 22.81 | 22.94 | 22.81 | 22.91 | 156,651 | +0.13(+0.56%) |