Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.40 | 23.43 | 23.27 | 23.28 | 827,950 | +0.02(+0.09%) |
May 23, 2024 | 23.60 | 23.64 | 23.26 | 23.26 | 2,188,738 | -0.49(-2.06%) |
May 22, 2024 | 24.08 | 24.08 | 23.70 | 23.75 | 1,627,440 | -0.44(-1.82%) |
May 21, 2024 | 24.25 | 24.29 | 24.13 | 24.19 | 1,176,739 | -0.04(-0.17%) |
May 20, 2024 | 24.15 | 24.32 | 24.06 | 24.23 | 1,353,378 | +0.10(+0.41%) |
May 17, 2024 | 23.97 | 24.14 | 23.91 | 24.13 | 1,526,796 | +0.39(+1.64%) |
May 16, 2024 | 23.74 | 23.79 | 23.66 | 23.74 | 902,199 | -0.08(-0.34%) |
May 15, 2024 | 23.65 | 23.86 | 23.48 | 23.82 | 1,753,899 | +0.29(+1.23%) |
May 14, 2024 | 23.45 | 23.55 | 23.40 | 23.53 | 946,108 | +0.21(+0.90%) |
May 13, 2024 | 23.42 | 23.44 | 23.28 | 23.32 | 926,142 | -0.27(-1.14%) |
May 10, 2024 | 23.63 | 23.68 | 23.52 | 23.59 | 820,541 | +0.19(+0.81%) |
May 09, 2024 | 23.12 | 23.40 | 23.12 | 23.40 | 922,661 | +0.37(+1.61%) |
May 08, 2024 | 23.05 | 23.16 | 23.02 | 23.03 | 660,242 | -0.08(-0.35%) |
May 07, 2024 | 23.15 | 23.17 | 23.06 | 23.11 | 830,750 | -0.10(-0.43%) |
May 06, 2024 | 23.23 | 23.28 | 23.13 | 23.21 | 1,175,769 | +0.24(+1.04%) |
May 03, 2024 | 22.97 | 22.98 | 22.73 | 22.97 | 1,901,966 | -0.02(-0.09%) |
May 02, 2024 | 22.87 | 23.05 | 22.81 | 22.99 | 1,156,544 | -0.07(-0.30%) |
May 01, 2024 | 22.99 | 23.24 | 22.93 | 23.06 | 1,838,533 | +0.21(+0.92%) |
Apr 30, 2024 | 23.04 | 23.08 | 22.85 | 22.85 | 1,589,367 | -0.47(-2.02%) |
Apr 29, 2024 | 23.30 | 23.42 | 23.22 | 23.32 | 1,466,886 | -0.03(-0.13%) |
Apr 26, 2024 | 23.40 | 23.41 | 23.24 | 23.35 | 2,039,355 | +0.06(+0.26%) |
Apr 25, 2024 | 23.13 | 23.40 | 23.11 | 23.29 | 1,794,883 | +0.14(+0.60%) |
Apr 24, 2024 | 23.17 | 23.33 | 23.13 | 23.15 | 1,092,260 | -0.03(-0.13%) |
Apr 23, 2024 | 23.06 | 23.27 | 23.06 | 23.18 | 1,565,292 | -0.07(-0.30%) |
Apr 22, 2024 | 23.33 | 23.39 | 23.20 | 23.25 | 1,296,821 | -0.58(-2.43%) |
Apr 19, 2024 | 23.78 | 23.97 | 23.74 | 23.83 | 1,442,261 | +0.07(+0.29%) |
Apr 18, 2024 | 23.88 | 23.88 | 23.65 | 23.76 | 1,229,958 | +0.09(+0.38%) |
Apr 17, 2024 | 23.84 | 23.91 | 23.57 | 23.67 | 2,419,962 | -0.19(-0.80%) |
Apr 16, 2024 | 23.76 | 23.93 | 23.59 | 23.86 | 4,169,193 | +0.04(+0.17%) |
Apr 15, 2024 | 23.50 | 23.82 | 23.20 | 23.82 | 2,776,248 | +0.43(+1.84%) |
Apr 12, 2024 | 23.93 | 24.26 | 23.30 | 23.39 | 3,557,056 | -0.29(-1.22%) |
Apr 11, 2024 | 23.40 | 23.70 | 23.29 | 23.68 | 1,094,627 | +0.44(+1.89%) |
Apr 10, 2024 | 23.23 | 23.48 | 23.15 | 23.24 | 2,734,850 | -0.23(-0.98%) |
Apr 09, 2024 | 23.49 | 23.59 | 23.34 | 23.47 | 1,266,535 | +0.13(+0.56%) |
Apr 08, 2024 | 23.29 | 23.38 | 23.14 | 23.34 | 852,970 | +0.16(+0.69%) |
Apr 05, 2024 | 22.92 | 23.26 | 22.88 | 23.18 | 1,755,286 | +0.36(+1.58%) |
Apr 04, 2024 | 22.86 | 23.01 | 22.76 | 22.82 | 1,369,035 | -0.12(-0.52%) |
Apr 03, 2024 | 22.71 | 22.94 | 22.68 | 22.94 | 847,728 | +0.20(+0.88%) |
Apr 02, 2024 | 22.55 | 22.75 | 22.46 | 22.74 | 916,563 | +0.33(+1.47%) |
Apr 01, 2024 | 22.51 | 22.51 | 22.25 | 22.41 | 763,403 | +0.24(+1.08%) |
Mar 28, 2024 | 22.06 | 22.21 | 21.98 | 22.17 | 827,542 | +0.27(+1.23%) |
Mar 27, 2024 | 21.81 | 21.91 | 21.81 | 21.90 | 375,870 | +0.16(+0.76%) |
Mar 26, 2024 | 21.84 | 21.85 | 21.68 | 21.73 | 602,717 | +0.07(+0.35%) |
Mar 25, 2024 | 21.68 | 21.77 | 21.66 | 21.66 | 329,284 | +0.06(+0.28%) |
Mar 22, 2024 | 21.73 | 21.76 | 21.53 | 21.60 | 516,539 | -0.17(-0.78%) |
Mar 21, 2024 | 21.99 | 21.99 | 21.63 | 21.77 | 801,508 | -0.02(-0.09%) |
Mar 20, 2024 | 21.50 | 21.84 | 21.47 | 21.79 | 983,554 | +0.25(+1.16%) |
Mar 19, 2024 | 21.53 | 21.54 | 21.44 | 21.54 | 290,715 | -0.03(-0.14%) |
Mar 18, 2024 | 21.53 | 21.57 | 21.51 | 21.57 | 489,161 | +0.05(+0.23%) |
Mar 15, 2024 | 21.55 | 21.61 | 21.51 | 21.52 | 756,794 | -0.08(-0.37%) |
Mar 14, 2024 | 21.60 | 21.60 | 21.49 | 21.60 | 487,619 | -0.09(-0.41%) |
Mar 13, 2024 | 21.59 | 21.76 | 21.59 | 21.69 | 629,695 | +0.15(+0.70%) |
Mar 12, 2024 | 21.61 | 21.62 | 21.47 | 21.54 | 1,336,733 | -0.24(-1.10%) |
Mar 11, 2024 | 21.75 | 21.82 | 21.72 | 21.78 | 586,087 | +0.04(+0.18%) |
Mar 08, 2024 | 21.66 | 21.91 | 21.61 | 21.74 | 838,029 | +0.19(+0.88%) |
Mar 07, 2024 | 21.50 | 21.57 | 21.44 | 21.55 | 952,970 | +0.12(+0.56%) |
Mar 06, 2024 | 21.36 | 21.48 | 21.29 | 21.43 | 1,024,803 | +0.17(+0.80%) |
Mar 05, 2024 | 21.29 | 21.35 | 21.20 | 21.26 | 592,937 | +0.13(+0.62%) |
Mar 04, 2024 | 20.93 | 21.16 | 20.91 | 21.13 | 680,444 | +0.34(+1.64%) |
Mar 01, 2024 | 20.51 | 20.84 | 20.43 | 20.79 | 705,510 | +0.39(+1.91%) |
Feb 29, 2024 | 20.45 | 20.47 | 20.40 | 20.40 | 490,620 | +0.10(+0.49%) |
Feb 28, 2024 | 20.31 | 20.32 | 20.27 | 20.30 | 321,134 | +0.03(+0.15%) |
Feb 27, 2024 | 20.32 | 20.34 | 20.25 | 20.27 | 376,969 | -0.02(-0.10%) |
Feb 26, 2024 | 20.25 | 20.30 | 20.22 | 20.29 | 538,817 | -0.05(-0.25%) |
Feb 23, 2024 | 20.21 | 20.38 | 20.21 | 20.34 | 319,260 | +0.14(+0.69%) |
Feb 22, 2024 | 20.22 | 20.22 | 20.16 | 20.20 | 501,324 | +0.00(+0.00%) |
Feb 21, 2024 | 20.26 | 20.26 | 20.18 | 20.20 | 154,792 | -0.01(-0.05%) |
Feb 20, 2024 | 20.26 | 20.27 | 20.20 | 20.21 | 154,768 | +0.12(+0.60%) |
Feb 16, 2024 | 20.00 | 20.11 | 19.92 | 20.09 | 358,640 | +0.08(+0.40%) |
Feb 15, 2024 | 20.00 | 20.05 | 19.95 | 20.01 | 531,970 | +0.13(+0.65%) |
Feb 14, 2024 | 19.87 | 19.93 | 19.81 | 19.88 | 310,980 | -0.02(-0.10%) |
Feb 13, 2024 | 19.98 | 19.98 | 19.87 | 19.90 | 459,547 | -0.27(-1.34%) |
Feb 12, 2024 | 20.12 | 20.19 | 20.09 | 20.17 | 304,238 | -0.05(-0.25%) |
Feb 09, 2024 | 20.22 | 20.23 | 20.17 | 20.22 | 495,877 | -0.08(-0.39%) |
Feb 08, 2024 | 20.24 | 20.32 | 20.24 | 20.30 | 481,510 | -0.02(-0.10%) |
Feb 07, 2024 | 20.30 | 20.41 | 20.29 | 20.32 | 529,442 | +0.01(+0.05%) |
Feb 06, 2024 | 20.26 | 20.35 | 20.24 | 20.31 | 251,576 | +0.09(+0.45%) |
Feb 05, 2024 | 20.14 | 20.24 | 20.12 | 20.22 | 268,585 | -0.11(-0.54%) |
Feb 02, 2024 | 20.27 | 20.35 | 20.24 | 20.33 | 600,222 | -0.18(-0.88%) |
Feb 01, 2024 | 20.45 | 20.62 | 20.38 | 20.51 | 849,083 | +0.21(+1.03%) |
Jan 31, 2024 | 20.39 | 20.52 | 20.27 | 20.30 | 640,586 | -0.03(-0.15%) |
Jan 30, 2024 | 20.43 | 20.44 | 20.26 | 20.33 | 843,032 | +0.03(+0.15%) |
Jan 29, 2024 | 20.29 | 20.31 | 20.17 | 20.30 | 309,132 | +0.16(+0.79%) |
Jan 26, 2024 | 20.16 | 20.19 | 20.12 | 20.14 | 381,867 | -0.02(-0.10%) |
Jan 25, 2024 | 20.18 | 20.21 | 20.10 | 20.16 | 836,075 | +0.07(+0.35%) |
Jan 24, 2024 | 20.27 | 20.30 | 20.08 | 20.09 | 782,049 | -0.16(-0.79%) |
Jan 23, 2024 | 20.20 | 20.27 | 20.18 | 20.25 | 416,764 | +0.07(+0.35%) |
Jan 22, 2024 | 20.17 | 20.23 | 20.13 | 20.18 | 538,550 | -0.07(-0.35%) |
Jan 19, 2024 | 20.29 | 20.29 | 20.20 | 20.25 | 601,510 | +0.07(+0.35%) |
Jan 18, 2024 | 20.08 | 20.19 | 20.07 | 20.18 | 459,423 | +0.15(+0.75%) |
Jan 17, 2024 | 20.19 | 20.19 | 19.99 | 20.03 | 310,745 | -0.22(-1.09%) |
Jan 16, 2024 | 20.38 | 20.39 | 20.20 | 20.25 | 458,722 | -0.20(-0.98%) |
Jan 12, 2024 | 20.54 | 20.59 | 20.38 | 20.45 | 301,333 | +0.20(+0.99%) |
Jan 11, 2024 | 20.27 | 20.31 | 20.10 | 20.25 | 514,211 | +0.04(+0.20%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.17 | 20.21 | 583,637 | -0.04(-0.20%) |
Jan 09, 2024 | 20.32 | 20.34 | 20.23 | 20.25 | 404,946 | +0.01(+0.05%) |
Jan 08, 2024 | 20.17 | 20.34 | 20.15 | 20.24 | 214,077 | -0.15(-0.74%) |
Jan 05, 2024 | 20.44 | 20.60 | 20.37 | 20.39 | 882,333 | -0.01(-0.05%) |
Jan 04, 2024 | 20.37 | 20.44 | 20.34 | 20.40 | 459,687 | +0.02(+0.10%) |
Jan 03, 2024 | 20.34 | 20.45 | 20.28 | 20.38 | 2,179,781 | -0.17(-0.83%) |
Jan 02, 2024 | 20.62 | 20.67 | 20.52 | 20.55 | 830,734 | -0.05(-0.24%) |
Dec 29, 2023 | 20.58 | 20.65 | 20.55 | 20.60 | 927,592 | -0.03(-0.15%) |
Dec 28, 2023 | 20.73 | 20.77 | 20.62 | 20.63 | 1,050,747 | -0.11(-0.53%) |
Dec 27, 2023 | 20.66 | 20.81 | 20.63 | 20.74 | 655,014 | +0.08(+0.39%) |
Dec 26, 2023 | 20.58 | 20.66 | 20.51 | 20.66 | 353,005 | +0.16(+0.78%) |
Dec 22, 2023 | 20.63 | 20.67 | 20.47 | 20.50 | 1,041,536 | +0.09(+0.44%) |
Dec 21, 2023 | 20.39 | 20.43 | 20.33 | 20.41 | 1,207,596 | +0.16(+0.79%) |
Dec 20, 2023 | 20.33 | 20.35 | 20.25 | 20.25 | 635,672 | -0.12(-0.59%) |
Dec 19, 2023 | 20.28 | 20.43 | 20.26 | 20.37 | 1,086,516 | +0.13(+0.64%) |
Dec 18, 2023 | 20.21 | 20.30 | 20.17 | 20.24 | 452,849 | +0.09(+0.45%) |
Dec 15, 2023 | 20.31 | 20.35 | 20.12 | 20.15 | 1,331,149 | -0.17(-0.84%) |
Dec 14, 2023 | 20.33 | 20.44 | 20.26 | 20.32 | 958,336 | +0.12(+0.59%) |
Dec 13, 2023 | 19.81 | 20.22 | 19.75 | 20.20 | 788,641 | +0.44(+2.23%) |
Dec 12, 2023 | 19.79 | 19.81 | 19.74 | 19.76 | 823,238 | -0.02(-0.10%) |
Dec 11, 2023 | 19.87 | 19.88 | 19.73 | 19.78 | 632,015 | -0.22(-1.10%) |
Dec 08, 2023 | 20.08 | 20.11 | 19.91 | 20.00 | 516,487 | -0.27(-1.33%) |
Dec 07, 2023 | 20.29 | 20.31 | 20.17 | 20.27 | 728,194 | +0.05(+0.25%) |
Dec 06, 2023 | 20.29 | 20.29 | 20.20 | 20.22 | 827,011 | +0.06(+0.30%) |
Dec 05, 2023 | 20.21 | 20.22 | 20.07 | 20.16 | 289,959 | -0.08(-0.40%) |
Dec 04, 2023 | 20.42 | 20.50 | 20.17 | 20.24 | 1,374,298 | -0.43(-2.08%) |