Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.70 | 22.82 | 22.68 | 22.80 | 177,853 | +0.13(+0.57%) |
May 30, 2024 | 22.51 | 22.71 | 22.51 | 22.67 | 161,759 | +0.23(+1.02%) |
May 29, 2024 | 22.60 | 22.60 | 22.40 | 22.44 | 216,254 | -0.33(-1.45%) |
May 28, 2024 | 22.96 | 22.96 | 22.70 | 22.77 | 296,249 | +0.03(+0.13%) |
May 24, 2024 | 22.68 | 22.76 | 22.68 | 22.74 | 142,672 | +0.19(+0.84%) |
May 23, 2024 | 22.96 | 22.96 | 22.55 | 22.55 | 239,107 | -0.35(-1.53%) |
May 22, 2024 | 23.00 | 23.08 | 22.88 | 22.90 | 269,988 | -0.18(-0.78%) |
May 21, 2024 | 23.06 | 23.13 | 23.00 | 23.08 | 170,803 | -0.04(-0.17%) |
May 20, 2024 | 23.13 | 23.17 | 23.03 | 23.12 | 276,378 | +0.02(+0.09%) |
May 17, 2024 | 22.98 | 23.10 | 22.97 | 23.10 | 233,376 | +0.14(+0.61%) |
May 16, 2024 | 22.95 | 23.02 | 22.93 | 22.96 | 272,913 | +0.02(+0.09%) |
May 15, 2024 | 22.82 | 22.99 | 22.82 | 22.94 | 308,640 | +0.06(+0.26%) |
May 14, 2024 | 22.74 | 22.88 | 22.74 | 22.88 | 258,141 | +0.21(+0.93%) |
May 13, 2024 | 22.64 | 22.79 | 22.62 | 22.67 | 347,949 | +0.24(+1.07%) |
May 10, 2024 | 22.50 | 22.55 | 22.41 | 22.43 | 243,148 | +0.09(+0.40%) |
May 09, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 261,086 | +0.28(+1.27%) |
May 08, 2024 | 22.01 | 22.06 | 21.93 | 22.06 | 156,432 | +0.01(+0.05%) |
May 07, 2024 | 22.06 | 22.16 | 22.03 | 22.05 | 300,965 | +0.07(+0.32%) |
May 06, 2024 | 21.98 | 22.09 | 21.90 | 21.98 | 257,571 | +0.06(+0.27%) |
May 03, 2024 | 21.98 | 22.04 | 21.85 | 21.92 | 296,263 | +0.13(+0.60%) |
May 02, 2024 | 21.56 | 21.84 | 21.52 | 21.79 | 241,468 | +0.36(+1.67%) |
May 01, 2024 | 21.44 | 21.69 | 21.35 | 21.43 | 250,660 | +0.10(+0.46%) |
Apr 30, 2024 | 21.58 | 21.64 | 21.33 | 21.33 | 234,395 | -0.47(-2.14%) |
Apr 29, 2024 | 21.66 | 21.81 | 21.64 | 21.80 | 260,411 | +0.23(+1.06%) |
Apr 26, 2024 | 21.46 | 21.65 | 21.43 | 21.57 | 246,459 | +0.35(+1.63%) |
Apr 25, 2024 | 21.15 | 21.26 | 21.01 | 21.22 | 144,131 | -0.01(-0.05%) |
Apr 24, 2024 | 21.20 | 21.23 | 21.08 | 21.23 | 152,959 | +0.06(+0.28%) |
Apr 23, 2024 | 20.91 | 21.20 | 20.90 | 21.18 | 167,231 | +0.18(+0.85%) |
Apr 22, 2024 | 20.88 | 21.05 | 20.80 | 21.00 | 163,781 | +0.13(+0.62%) |
Apr 19, 2024 | 20.74 | 20.88 | 20.67 | 20.87 | 187,775 | +0.18(+0.86%) |
Apr 18, 2024 | 20.72 | 20.80 | 20.63 | 20.69 | 253,427 | +0.05(+0.24%) |
Apr 17, 2024 | 20.67 | 20.79 | 20.61 | 20.64 | 184,406 | +0.09(+0.43%) |
Apr 16, 2024 | 20.63 | 20.64 | 20.46 | 20.55 | 243,855 | -0.20(-0.96%) |
Apr 15, 2024 | 20.97 | 21.03 | 20.69 | 20.75 | 391,308 | -0.11(-0.52%) |
Apr 12, 2024 | 21.14 | 21.21 | 20.85 | 20.86 | 314,546 | -0.40(-1.87%) |
Apr 11, 2024 | 21.21 | 21.25 | 21.06 | 21.25 | 243,176 | +0.22(+1.04%) |
Apr 10, 2024 | 21.35 | 21.35 | 20.95 | 21.04 | 365,597 | -0.51(-2.35%) |
Apr 09, 2024 | 21.45 | 21.58 | 21.41 | 21.54 | 308,790 | +0.18(+0.84%) |
Apr 08, 2024 | 21.23 | 21.37 | 21.23 | 21.36 | 233,082 | +0.19(+0.89%) |
Apr 05, 2024 | 21.23 | 21.23 | 21.06 | 21.18 | 209,828 | -0.06(-0.28%) |
Apr 04, 2024 | 21.46 | 21.51 | 21.20 | 21.23 | 310,730 | -0.10(-0.46%) |
Apr 03, 2024 | 21.12 | 21.34 | 21.12 | 21.33 | 263,471 | +0.18(+0.84%) |
Apr 02, 2024 | 21.22 | 21.22 | 21.11 | 21.16 | 293,574 | -0.04(-0.19%) |
Apr 01, 2024 | 21.32 | 21.32 | 21.13 | 21.19 | 305,676 | -0.08(-0.37%) |
Mar 28, 2024 | 21.18 | 21.27 | 21.27 | 21.27 | 275,717 | +0.10(+0.46%) |
Mar 27, 2024 | 20.97 | 21.18 | 20.94 | 21.18 | 196,901 | +0.31(+1.51%) |
Mar 26, 2024 | 21.15 | 21.15 | 20.86 | 20.86 | 245,452 | -0.25(-1.16%) |
Mar 25, 2024 | 21.02 | 21.18 | 21.01 | 21.11 | 212,427 | +0.08(+0.37%) |
Mar 22, 2024 | 21.25 | 21.25 | 21.02 | 21.03 | 138,618 | -0.29(-1.38%) |
Mar 21, 2024 | 21.31 | 21.40 | 21.23 | 21.32 | 267,360 | +0.18(+0.84%) |
Mar 20, 2024 | 20.87 | 21.20 | 20.82 | 21.15 | 304,825 | +0.28(+1.32%) |
Mar 19, 2024 | 20.79 | 20.89 | 20.73 | 20.87 | 189,894 | +0.06(+0.28%) |
Mar 18, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 173,278 | -0.08(-0.38%) |
Mar 15, 2024 | 20.88 | 20.96 | 20.82 | 20.89 | 225,205 | +0.01(+0.05%) |
Mar 14, 2024 | 21.15 | 21.15 | 20.80 | 20.88 | 202,360 | -0.24(-1.12%) |
Mar 13, 2024 | 21.13 | 21.18 | 21.08 | 21.12 | 262,750 | +0.05(+0.23%) |
Mar 12, 2024 | 21.08 | 21.08 | 20.94 | 21.07 | 234,699 | +0.02(+0.09%) |
Mar 11, 2024 | 21.06 | 21.12 | 20.97 | 21.05 | 211,746 | -0.06(-0.28%) |
Mar 08, 2024 | 21.09 | 21.24 | 21.04 | 21.11 | 308,144 | +0.06(+0.28%) |
Mar 07, 2024 | 20.95 | 21.09 | 20.95 | 21.05 | 218,958 | +0.19(+0.89%) |
Mar 06, 2024 | 20.83 | 20.96 | 20.82 | 20.86 | 244,831 | +0.19(+0.90%) |
Mar 05, 2024 | 20.74 | 20.76 | 20.63 | 20.67 | 217,686 | -0.02(-0.09%) |
Mar 04, 2024 | 20.78 | 20.80 | 20.68 | 20.69 | 238,283 | -0.17(-0.79%) |
Mar 01, 2024 | 20.68 | 20.86 | 20.63 | 20.86 | 279,643 | +0.26(+1.28%) |
Feb 29, 2024 | 20.50 | 20.64 | 20.49 | 20.60 | 216,429 | +0.14(+0.67%) |
Feb 28, 2024 | 20.52 | 20.52 | 20.40 | 20.46 | 233,051 | -0.13(-0.61%) |
Feb 27, 2024 | 20.57 | 20.63 | 20.54 | 20.59 | 150,489 | +0.09(+0.43%) |
Feb 26, 2024 | 20.67 | 20.67 | 20.46 | 20.50 | 182,830 | -0.20(-0.99%) |
Feb 23, 2024 | 20.70 | 20.77 | 20.63 | 20.70 | 169,508 | -0.05(-0.23%) |
Feb 22, 2024 | 20.79 | 20.81 | 20.71 | 20.75 | 297,049 | +0.11(+0.52%) |
Feb 21, 2024 | 20.58 | 20.65 | 20.52 | 20.65 | 146,902 | +0.14(+0.66%) |
Feb 20, 2024 | 20.59 | 20.61 | 20.46 | 20.51 | 289,036 | +0.01(+0.05%) |
Feb 16, 2024 | 20.40 | 20.57 | 20.35 | 20.50 | 164,494 | +0.08(+0.38%) |
Feb 15, 2024 | 20.18 | 20.43 | 20.17 | 20.42 | 253,060 | +0.29(+1.45%) |
Feb 14, 2024 | 20.07 | 20.15 | 20.04 | 20.13 | 290,032 | +0.17(+0.83%) |
Feb 13, 2024 | 20.36 | 20.36 | 19.90 | 19.96 | 452,501 | -0.58(-2.84%) |
Feb 12, 2024 | 20.29 | 20.58 | 20.29 | 20.55 | 266,561 | +0.25(+1.25%) |
Feb 09, 2024 | 20.27 | 20.30 | 20.09 | 20.29 | 271,311 | +0.01(+0.05%) |
Feb 08, 2024 | 20.36 | 20.36 | 20.24 | 20.29 | 290,308 | -0.18(-0.86%) |
Feb 07, 2024 | 20.69 | 20.69 | 20.38 | 20.46 | 280,597 | -0.22(-1.08%) |
Feb 06, 2024 | 20.50 | 20.72 | 20.49 | 20.68 | 249,592 | +0.26(+1.29%) |
Feb 05, 2024 | 20.53 | 20.53 | 20.27 | 20.42 | 352,736 | -0.21(-1.04%) |
Feb 02, 2024 | 20.91 | 20.91 | 20.55 | 20.64 | 384,494 | -0.36(-1.70%) |
Feb 01, 2024 | 20.95 | 21.00 | 20.78 | 20.99 | 261,524 | +0.08(+0.37%) |
Jan 31, 2024 | 21.19 | 21.26 | 20.91 | 20.91 | 352,659 | -0.34(-1.59%) |
Jan 30, 2024 | 21.39 | 21.39 | 21.17 | 21.25 | 244,090 | -0.17(-0.81%) |
Jan 29, 2024 | 21.39 | 21.43 | 21.27 | 21.43 | 198,378 | +0.00(+0.00%) |
Jan 26, 2024 | 21.39 | 21.48 | 21.39 | 21.43 | 177,674 | +0.08(+0.36%) |
Jan 25, 2024 | 21.31 | 21.39 | 21.21 | 21.35 | 212,456 | +0.16(+0.77%) |
Jan 24, 2024 | 21.37 | 21.41 | 21.16 | 21.18 | 210,291 | +0.13(+0.59%) |
Jan 23, 2024 | 21.05 | 21.08 | 20.93 | 21.06 | 207,920 | +0.12(+0.55%) |
Jan 22, 2024 | 20.92 | 21.05 | 20.88 | 20.94 | 283,203 | -0.06(-0.28%) |
Jan 19, 2024 | 20.93 | 21.01 | 20.77 | 21.00 | 177,456 | +0.07(+0.32%) |
Jan 18, 2024 | 20.91 | 20.93 | 20.79 | 20.93 | 147,979 | +0.10(+0.46%) |
Jan 17, 2024 | 20.97 | 20.97 | 20.73 | 20.84 | 232,777 | -0.30(-1.41%) |
Jan 16, 2024 | 21.43 | 21.43 | 21.10 | 21.14 | 234,159 | -0.40(-1.83%) |
Jan 12, 2024 | 21.60 | 21.76 | 21.49 | 21.53 | 187,004 | +0.12(+0.54%) |
Jan 11, 2024 | 21.45 | 21.51 | 21.23 | 21.42 | 323,272 | -0.11(-0.49%) |
Jan 10, 2024 | 21.49 | 21.53 | 21.44 | 21.52 | 163,204 | +0.02(+0.09%) |
Jan 09, 2024 | 21.68 | 21.68 | 21.47 | 21.50 | 185,301 | -0.22(-1.02%) |
Jan 08, 2024 | 21.60 | 21.72 | 21.45 | 21.72 | 280,261 | +0.05(+0.22%) |
Jan 05, 2024 | 21.59 | 21.80 | 21.53 | 21.68 | 152,786 | +0.02(+0.09%) |
Jan 04, 2024 | 21.70 | 21.76 | 21.64 | 21.66 | 193,289 | +0.04(+0.18%) |
Jan 03, 2024 | 21.61 | 21.71 | 21.51 | 21.62 | 344,985 | -0.04(-0.18%) |
Jan 02, 2024 | 21.66 | 21.80 | 21.61 | 21.66 | 275,807 | -0.07(-0.31%) |
Dec 29, 2023 | 21.96 | 21.96 | 21.68 | 21.72 | 276,902 | -0.11(-0.49%) |
Dec 28, 2023 | 21.82 | 21.96 | 21.82 | 21.83 | 339,195 | -0.07(-0.31%) |
Dec 27, 2023 | 21.84 | 21.95 | 21.76 | 21.90 | 352,040 | +0.06(+0.26%) |
Dec 26, 2023 | 21.69 | 21.85 | 21.69 | 21.84 | 251,064 | +0.19(+0.88%) |
Dec 22, 2023 | 21.63 | 21.77 | 21.59 | 21.65 | 297,189 | +0.07(+0.31%) |
Dec 21, 2023 | 21.37 | 21.58 | 21.37 | 21.58 | 194,645 | +0.41(+1.94%) |
Dec 20, 2023 | 21.47 | 21.54 | 21.17 | 21.17 | 259,501 | -0.30(-1.40%) |
Dec 19, 2023 | 21.27 | 21.51 | 21.26 | 21.47 | 234,497 | +0.21(+1.01%) |
Dec 18, 2023 | 21.32 | 21.38 | 21.18 | 21.26 | 312,149 | +0.09(+0.41%) |
Dec 15, 2023 | 21.42 | 21.42 | 21.16 | 21.17 | 191,191 | -0.25(-1.16%) |
Dec 14, 2023 | 21.02 | 21.48 | 21.02 | 21.42 | 482,259 | +0.43(+2.05%) |
Dec 13, 2023 | 20.55 | 21.01 | 20.40 | 20.99 | 325,104 | +0.39(+1.90%) |
Dec 12, 2023 | 20.62 | 20.62 | 20.46 | 20.60 | 196,999 | -0.02(-0.09%) |
Dec 11, 2023 | 20.65 | 20.66 | 20.58 | 20.62 | 270,755 | -0.04(-0.18%) |
Dec 08, 2023 | 20.54 | 20.70 | 20.52 | 20.66 | 244,319 | +0.03(+0.14%) |
Dec 07, 2023 | 20.53 | 20.63 | 20.48 | 20.63 | 140,615 | +0.10(+0.46%) |
Dec 06, 2023 | 20.75 | 20.89 | 20.48 | 20.53 | 210,911 | -0.10(-0.46%) |
Dec 05, 2023 | 20.76 | 20.76 | 20.58 | 20.63 | 183,443 | -0.21(-1.01%) |
Dec 04, 2023 | 20.85 | 20.92 | 20.75 | 20.84 | 220,470 | -0.04(-0.18%) |