Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.47 | 22.47 | 22.09 | 22.11 | 1,701,374 | -0.80(-3.49%) |
Jun 06, 2024 | 22.81 | 22.98 | 22.79 | 22.91 | 1,135,465 | +0.17(+0.75%) |
Jun 05, 2024 | 22.64 | 22.78 | 22.55 | 22.74 | 1,177,997 | +0.25(+1.11%) |
Jun 04, 2024 | 22.57 | 22.58 | 22.38 | 22.49 | 1,226,268 | -0.19(-0.84%) |
Jun 03, 2024 | 22.56 | 22.75 | 22.52 | 22.68 | 1,803,911 | +0.18(+0.80%) |
May 31, 2024 | 22.76 | 22.76 | 22.42 | 22.50 | 985,406 | -0.11(-0.49%) |
May 30, 2024 | 22.62 | 22.71 | 22.61 | 22.61 | 838,421 | +0.04(+0.18%) |
May 29, 2024 | 22.66 | 22.68 | 22.57 | 22.57 | 592,426 | -0.21(-0.92%) |
May 28, 2024 | 22.80 | 22.83 | 22.68 | 22.78 | 969,540 | +0.22(+0.98%) |
May 24, 2024 | 22.70 | 22.70 | 22.54 | 22.56 | 412,234 | +0.04(+0.18%) |
May 23, 2024 | 22.84 | 22.90 | 22.52 | 22.52 | 1,508,883 | -0.46(-2.00%) |
May 22, 2024 | 23.29 | 23.32 | 22.95 | 22.98 | 1,011,669 | -0.44(-1.88%) |
May 21, 2024 | 23.48 | 23.52 | 23.37 | 23.42 | 624,442 | -0.04(-0.17%) |
May 20, 2024 | 23.38 | 23.55 | 23.30 | 23.46 | 778,937 | +0.10(+0.43%) |
May 17, 2024 | 23.21 | 23.38 | 23.16 | 23.36 | 941,693 | +0.38(+1.65%) |
May 16, 2024 | 22.99 | 23.03 | 22.92 | 22.98 | 1,336,235 | -0.09(-0.39%) |
May 15, 2024 | 22.89 | 23.09 | 22.73 | 23.07 | 1,279,339 | +0.29(+1.27%) |
May 14, 2024 | 22.70 | 22.80 | 22.66 | 22.78 | 624,884 | +0.20(+0.89%) |
May 13, 2024 | 22.68 | 22.70 | 22.54 | 22.58 | 714,359 | -0.27(-1.18%) |
May 10, 2024 | 22.88 | 22.93 | 22.77 | 22.85 | 700,919 | +0.19(+0.84%) |
May 09, 2024 | 22.39 | 22.66 | 22.39 | 22.66 | 1,253,249 | +0.35(+1.57%) |
May 08, 2024 | 22.30 | 22.42 | 22.30 | 22.31 | 543,340 | -0.05(-0.22%) |
May 07, 2024 | 22.42 | 22.45 | 22.34 | 22.36 | 1,613,001 | -0.12(-0.53%) |
May 06, 2024 | 22.42 | 22.54 | 22.41 | 22.48 | 731,148 | +0.24(+1.08%) |
May 03, 2024 | 22.23 | 22.27 | 22.01 | 22.24 | 1,707,401 | -0.02(-0.09%) |
May 02, 2024 | 22.14 | 22.31 | 22.08 | 22.26 | 812,252 | -0.06(-0.27%) |
May 01, 2024 | 22.25 | 22.50 | 22.20 | 22.32 | 2,199,333 | +0.18(+0.81%) |
Apr 30, 2024 | 22.29 | 22.36 | 22.12 | 22.14 | 1,264,620 | -0.43(-1.91%) |
Apr 29, 2024 | 22.57 | 22.68 | 22.48 | 22.57 | 1,017,652 | -0.05(-0.22%) |
Apr 26, 2024 | 22.66 | 22.66 | 22.51 | 22.62 | 726,931 | +0.07(+0.31%) |
Apr 25, 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 1,725,889 | +0.13(+0.58%) |
Apr 24, 2024 | 22.44 | 22.59 | 22.39 | 22.42 | 620,503 | -0.03(-0.13%) |
Apr 23, 2024 | 22.36 | 22.54 | 22.33 | 22.45 | 1,584,219 | -0.07(-0.29%) |
Apr 22, 2024 | 22.59 | 22.65 | 22.47 | 22.52 | 1,173,488 | -0.57(-2.49%) |
Apr 19, 2024 | 23.03 | 23.21 | 22.99 | 23.09 | 1,070,430 | +0.09(+0.39%) |
Apr 18, 2024 | 23.12 | 23.13 | 22.90 | 23.00 | 1,333,981 | +0.06(+0.26%) |
Apr 17, 2024 | 23.09 | 23.15 | 22.82 | 22.94 | 2,153,874 | -0.17(-0.74%) |
Apr 16, 2024 | 23.00 | 23.18 | 22.85 | 23.11 | 1,783,724 | +0.05(+0.22%) |
Apr 15, 2024 | 22.76 | 23.08 | 22.48 | 23.06 | 2,625,792 | +0.40(+1.77%) |
Apr 12, 2024 | 23.17 | 23.50 | 22.56 | 22.66 | 2,278,874 | -0.28(-1.22%) |
Apr 11, 2024 | 22.64 | 22.95 | 22.55 | 22.94 | 850,769 | +0.42(+1.87%) |
Apr 10, 2024 | 22.48 | 22.74 | 22.42 | 22.52 | 1,927,770 | -0.20(-0.88%) |
Apr 09, 2024 | 22.75 | 22.85 | 22.61 | 22.72 | 1,069,177 | +0.11(+0.49%) |
Apr 08, 2024 | 22.56 | 22.64 | 22.41 | 22.61 | 1,286,824 | +0.16(+0.71%) |
Apr 05, 2024 | 22.18 | 22.52 | 22.16 | 22.45 | 1,035,263 | +0.36(+1.63%) |
Apr 04, 2024 | 22.13 | 22.28 | 22.04 | 22.09 | 1,549,983 | -0.13(-0.59%) |
Apr 03, 2024 | 21.99 | 22.23 | 21.96 | 22.22 | 1,434,979 | +0.21(+0.95%) |
Apr 02, 2024 | 21.84 | 22.03 | 21.77 | 22.01 | 1,604,320 | +0.31(+1.43%) |
Apr 01, 2024 | 21.78 | 21.80 | 21.55 | 21.70 | 1,701,726 | +0.22(+1.02%) |
Mar 28, 2024 | 21.35 | 21.51 | 21.29 | 21.48 | 1,140,292 | +0.28(+1.32%) |
Mar 27, 2024 | 21.12 | 21.22 | 21.12 | 21.20 | 737,830 | +0.15(+0.71%) |
Mar 26, 2024 | 21.17 | 21.18 | 21.00 | 21.05 | 753,267 | +0.06(+0.29%) |
Mar 25, 2024 | 21.00 | 21.09 | 20.98 | 20.99 | 923,845 | +0.07(+0.33%) |
Mar 22, 2024 | 21.03 | 21.08 | 20.86 | 20.92 | 928,926 | -0.17(-0.81%) |
Mar 21, 2024 | 21.29 | 21.29 | 20.95 | 21.09 | 1,322,037 | -0.01(-0.05%) |
Mar 20, 2024 | 20.79 | 21.16 | 20.78 | 21.10 | 1,011,272 | +0.25(+1.20%) |
Mar 19, 2024 | 20.83 | 20.86 | 20.77 | 20.85 | 884,007 | -0.04(-0.19%) |
Mar 18, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 855,315 | +0.03(+0.14%) |
Mar 15, 2024 | 20.88 | 20.95 | 20.84 | 20.86 | 579,157 | -0.06(-0.29%) |
Mar 14, 2024 | 20.93 | 20.93 | 20.82 | 20.92 | 1,048,655 | -0.09(-0.43%) |
Mar 13, 2024 | 20.93 | 21.07 | 20.92 | 21.01 | 1,124,238 | +0.15(+0.72%) |
Mar 12, 2024 | 20.93 | 20.95 | 20.79 | 20.86 | 1,168,066 | -0.22(-1.04%) |
Mar 11, 2024 | 21.06 | 21.13 | 21.04 | 21.08 | 1,006,480 | +0.02(+0.09%) |
Mar 08, 2024 | 20.97 | 21.22 | 20.92 | 21.06 | 1,141,644 | +0.20(+0.96%) |
Mar 07, 2024 | 20.84 | 20.89 | 20.77 | 20.86 | 1,308,145 | +0.10(+0.48%) |
Mar 06, 2024 | 20.67 | 20.80 | 20.62 | 20.76 | 969,853 | +0.17(+0.83%) |
Mar 05, 2024 | 20.62 | 20.69 | 20.53 | 20.59 | 1,260,446 | +0.12(+0.59%) |
Mar 04, 2024 | 20.28 | 20.50 | 20.25 | 20.47 | 981,221 | +0.33(+1.64%) |
Mar 01, 2024 | 19.88 | 20.19 | 19.77 | 20.14 | 1,454,049 | +0.37(+1.87%) |
Feb 29, 2024 | 19.79 | 19.83 | 19.75 | 19.77 | 973,480 | +0.10(+0.51%) |
Feb 28, 2024 | 19.66 | 19.68 | 19.63 | 19.67 | 613,028 | +0.05(+0.25%) |
Feb 27, 2024 | 19.70 | 19.70 | 19.61 | 19.62 | 724,543 | -0.04(-0.20%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.58 | 19.66 | 918,956 | -0.04(-0.20%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.58 | 19.70 | 1,073,113 | +0.11(+0.56%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.53 | 19.59 | 673,776 | +0.01(+0.05%) |
Feb 21, 2024 | 19.63 | 19.64 | 19.54 | 19.58 | 1,131,385 | +0.00(+0.00%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.57 | 19.58 | 786,762 | +0.12(+0.62%) |
Feb 16, 2024 | 19.31 | 19.49 | 19.29 | 19.46 | 1,442,577 | +0.07(+0.36%) |
Feb 15, 2024 | 19.37 | 19.43 | 19.32 | 19.39 | 1,261,033 | +0.13(+0.67%) |
Feb 14, 2024 | 19.23 | 19.30 | 19.18 | 19.26 | 1,042,101 | +0.00(+0.00%) |
Feb 13, 2024 | 19.36 | 19.36 | 19.25 | 19.26 | 1,153,530 | -0.28(-1.43%) |
Feb 12, 2024 | 19.50 | 19.56 | 19.45 | 19.54 | 731,220 | -0.05(-0.26%) |
Feb 09, 2024 | 19.59 | 19.61 | 19.54 | 19.59 | 880,256 | -0.08(-0.41%) |
Feb 08, 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 825,698 | -0.01(-0.05%) |
Feb 07, 2024 | 19.67 | 19.77 | 19.66 | 19.68 | 972,639 | +0.00(+0.00%) |
Feb 06, 2024 | 19.61 | 19.72 | 19.60 | 19.68 | 814,688 | +0.09(+0.46%) |
Feb 05, 2024 | 19.52 | 19.61 | 19.49 | 19.59 | 1,099,142 | -0.11(-0.56%) |
Feb 02, 2024 | 19.64 | 19.72 | 19.61 | 19.70 | 1,123,656 | -0.17(-0.86%) |
Feb 01, 2024 | 19.80 | 19.98 | 19.74 | 19.87 | 1,151,336 | +0.19(+0.97%) |
Jan 31, 2024 | 19.78 | 19.89 | 19.64 | 19.68 | 1,224,873 | -0.02(-0.10%) |
Jan 30, 2024 | 19.80 | 19.81 | 19.62 | 19.70 | 1,025,445 | +0.04(+0.20%) |
Jan 29, 2024 | 19.65 | 19.68 | 19.54 | 19.66 | 1,099,999 | +0.13(+0.67%) |
Jan 26, 2024 | 19.55 | 19.55 | 19.50 | 19.53 | 1,085,724 | +0.00(+0.00%) |
Jan 25, 2024 | 19.55 | 19.59 | 19.46 | 19.53 | 999,739 | +0.07(+0.36%) |
Jan 24, 2024 | 19.67 | 19.67 | 19.45 | 19.46 | 1,299,944 | -0.16(-0.82%) |
Jan 23, 2024 | 19.56 | 19.64 | 19.55 | 19.62 | 826,071 | +0.07(+0.36%) |
Jan 22, 2024 | 19.54 | 19.60 | 19.50 | 19.55 | 1,166,717 | -0.06(-0.31%) |
Jan 19, 2024 | 19.65 | 19.66 | 19.57 | 19.61 | 532,490 | +0.06(+0.31%) |
Jan 18, 2024 | 19.45 | 19.56 | 19.45 | 19.55 | 663,583 | +0.14(+0.72%) |
Jan 17, 2024 | 19.56 | 19.56 | 19.36 | 19.41 | 1,248,668 | -0.20(-1.02%) |
Jan 16, 2024 | 19.75 | 19.75 | 19.58 | 19.61 | 1,082,894 | -0.19(-0.96%) |
Jan 12, 2024 | 19.90 | 19.94 | 19.74 | 19.80 | 1,054,876 | +0.18(+0.92%) |
Jan 11, 2024 | 19.62 | 19.68 | 19.48 | 19.62 | 1,663,163 | +0.05(+0.26%) |
Jan 10, 2024 | 19.64 | 19.67 | 19.54 | 19.57 | 1,157,845 | -0.06(-0.31%) |
Jan 09, 2024 | 19.69 | 19.70 | 19.60 | 19.63 | 1,057,840 | +0.02(+0.10%) |
Jan 08, 2024 | 19.55 | 19.70 | 19.53 | 19.61 | 732,616 | -0.16(-0.81%) |
Jan 05, 2024 | 19.81 | 19.96 | 19.74 | 19.77 | 1,353,679 | +0.01(+0.05%) |
Jan 04, 2024 | 19.74 | 19.81 | 19.70 | 19.76 | 883,476 | +0.01(+0.05%) |
Jan 03, 2024 | 19.73 | 19.81 | 19.65 | 19.75 | 1,128,607 | -0.17(-0.85%) |
Jan 02, 2024 | 19.99 | 20.03 | 19.89 | 19.92 | 1,061,463 | -0.04(-0.20%) |
Dec 29, 2023 | 19.93 | 20.01 | 19.91 | 19.96 | 958,482 | -0.03(-0.15%) |
Dec 28, 2023 | 20.08 | 20.13 | 19.98 | 19.99 | 1,343,801 | -0.11(-0.55%) |
Dec 27, 2023 | 20.07 | 20.16 | 20.00 | 20.10 | 718,762 | +0.10(+0.50%) |
Dec 26, 2023 | 19.94 | 20.01 | 19.88 | 20.00 | 685,965 | +0.15(+0.76%) |
Dec 22, 2023 | 19.99 | 20.02 | 19.84 | 19.85 | 1,163,959 | +0.07(+0.35%) |
Dec 21, 2023 | 19.75 | 19.79 | 19.70 | 19.78 | 830,710 | +0.14(+0.71%) |
Dec 20, 2023 | 19.69 | 19.71 | 19.63 | 19.64 | 564,298 | -0.09(-0.46%) |
Dec 19, 2023 | 19.66 | 19.80 | 19.64 | 19.73 | 874,815 | +0.13(+0.66%) |
Dec 18, 2023 | 19.57 | 19.67 | 19.55 | 19.60 | 769,567 | +0.07(+0.36%) |
Dec 15, 2023 | 19.67 | 19.72 | 19.50 | 19.53 | 1,351,349 | -0.16(-0.81%) |
Dec 14, 2023 | 19.72 | 19.81 | 19.63 | 19.69 | 1,596,608 | +0.11(+0.56%) |
Dec 13, 2023 | 19.20 | 19.59 | 19.14 | 19.58 | 2,091,801 | +0.44(+2.30%) |
Dec 12, 2023 | 19.18 | 19.20 | 19.13 | 19.14 | 1,216,398 | -0.03(-0.16%) |
Dec 11, 2023 | 19.25 | 19.26 | 19.11 | 19.17 | 1,089,477 | -0.20(-1.03%) |
Dec 08, 2023 | 19.40 | 19.50 | 19.30 | 19.37 | 978,544 | -0.26(-1.32%) |
Dec 07, 2023 | 19.66 | 19.68 | 19.55 | 19.63 | 794,437 | +0.03(+0.15%) |
Dec 06, 2023 | 19.65 | 19.67 | 19.57 | 19.60 | 1,019,843 | +0.06(+0.31%) |
Dec 05, 2023 | 19.57 | 19.61 | 19.45 | 19.54 | 1,234,117 | -0.08(-0.41%) |
Dec 04, 2023 | 19.77 | 19.87 | 19.55 | 19.62 | 1,855,739 | -0.42(-2.10%) |