Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.34 | 22.38 | 22.25 | 22.34 | 170,599 | -0.18(-0.80%) |
Jun 06, 2024 | 22.69 | 22.75 | 22.50 | 22.52 | 161,912 | -0.25(-1.08%) |
Jun 05, 2024 | 22.59 | 22.78 | 22.43 | 22.77 | 142,613 | +0.27(+1.18%) |
Jun 04, 2024 | 22.63 | 22.70 | 22.50 | 22.50 | 362,477 | -0.23(-1.01%) |
Jun 03, 2024 | 22.64 | 22.73 | 22.54 | 22.73 | 182,610 | +0.25(+1.11%) |
May 31, 2024 | 22.29 | 22.51 | 22.20 | 22.48 | 473,177 | +0.34(+1.54%) |
May 30, 2024 | 21.91 | 22.18 | 21.91 | 22.14 | 235,154 | +0.35(+1.61%) |
May 29, 2024 | 21.91 | 21.93 | 21.66 | 21.79 | 209,607 | -0.26(-1.18%) |
May 28, 2024 | 22.35 | 22.36 | 22.00 | 22.05 | 138,756 | -0.14(-0.63%) |
May 24, 2024 | 22.15 | 22.22 | 22.04 | 22.19 | 225,586 | +0.10(+0.45%) |
May 23, 2024 | 22.77 | 22.77 | 22.04 | 22.09 | 355,400 | -0.64(-2.79%) |
May 22, 2024 | 22.78 | 22.98 | 22.71 | 22.73 | 144,086 | -0.27(-1.20%) |
May 21, 2024 | 23.06 | 23.09 | 22.95 | 23.00 | 219,295 | -0.11(-0.48%) |
May 20, 2024 | 23.34 | 23.36 | 23.08 | 23.11 | 274,419 | -0.20(-0.86%) |
May 17, 2024 | 23.29 | 23.33 | 23.18 | 23.31 | 146,751 | +0.03(+0.13%) |
May 16, 2024 | 23.23 | 23.30 | 23.16 | 23.28 | 282,267 | -0.02(-0.09%) |
May 15, 2024 | 23.39 | 23.51 | 23.20 | 23.30 | 246,686 | +0.10(+0.43%) |
May 14, 2024 | 22.91 | 23.23 | 22.91 | 23.20 | 394,470 | +0.42(+1.84%) |
May 13, 2024 | 22.81 | 22.94 | 22.73 | 22.78 | 291,811 | +0.01(+0.04%) |
May 10, 2024 | 22.75 | 22.83 | 22.68 | 22.77 | 169,472 | +0.02(+0.09%) |
May 09, 2024 | 22.64 | 22.77 | 22.59 | 22.75 | 169,879 | +0.17(+0.75%) |
May 08, 2024 | 22.47 | 22.64 | 22.39 | 22.58 | 90,391 | -0.03(-0.13%) |
May 07, 2024 | 22.75 | 22.92 | 22.54 | 22.61 | 152,088 | -0.13(-0.57%) |
May 06, 2024 | 22.66 | 22.78 | 22.64 | 22.74 | 182,093 | +0.24(+1.07%) |
May 03, 2024 | 22.67 | 22.91 | 22.45 | 22.50 | 369,034 | +0.10(+0.45%) |
May 02, 2024 | 22.38 | 22.46 | 22.18 | 22.40 | 232,921 | +0.17(+0.79%) |
May 01, 2024 | 21.89 | 22.57 | 21.89 | 22.23 | 358,073 | +0.40(+1.81%) |
Apr 30, 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 233,180 | -0.46(-2.06%) |
Apr 29, 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 160,242 | +0.04(+0.18%) |
Apr 26, 2024 | 22.08 | 22.37 | 22.04 | 22.25 | 145,254 | +0.27(+1.23%) |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 346,873 | -0.18(-0.81%) |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 420,342 | -0.20(-0.89%) |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 280,539 | +0.39(+1.78%) |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142,745 | +0.18(+0.83%) |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181,932 | +0.28(+1.30%) |
Apr 18, 2024 | 21.46 | 21.64 | 21.31 | 21.51 | 303,254 | +0.18(+0.84%) |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 425,473 | +0.11(+0.52%) |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 329,442 | -0.23(-1.07%) |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 435,474 | -0.31(-1.42%) |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 241,405 | -0.27(-1.23%) |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 398,861 | +0.24(+1.10%) |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 664,953 | -1.09(-4.76%) |
Apr 09, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 162,731 | +0.21(+0.93%) |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219,516 | +0.12(+0.53%) |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139,496 | +0.00(+0.00%) |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200,544 | -0.11(-0.49%) |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222,955 | +0.06(+0.27%) |
Apr 02, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 430,333 | -0.31(-1.35%) |
Apr 01, 2024 | 23.21 | 23.24 | 22.80 | 22.91 | 388,014 | -0.33(-1.42%) |
Mar 28, 2024 | 23.03 | 23.19 | 23.18 | 23.24 | 309,812 | +0.21(+0.91%) |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 507,316 | +0.50(+2.22%) |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 233,794 | -0.34(-1.49%) |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 162,047 | +0.15(+0.66%) |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 248,676 | -0.25(-1.09%) |
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 366,966 | +0.12(+0.53%) |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 594,680 | +0.40(+1.78%) |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 182,134 | +0.00(+0.00%) |
Mar 18, 2024 | 22.55 | 22.59 | 22.37 | 22.45 | 235,993 | -0.05(-0.22%) |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 238,292 | +0.22(+0.99%) |
Mar 14, 2024 | 22.81 | 22.80 | 22.18 | 22.28 | 357,271 | -0.57(-2.49%) |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 348,242 | +0.10(+0.44%) |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 278,131 | +0.06(+0.26%) |
Mar 11, 2024 | 22.60 | 22.77 | 22.49 | 22.69 | 296,526 | +0.14(+0.62%) |
Mar 08, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 318,445 | +0.05(+0.22%) |
Mar 07, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 263,992 | +0.19(+0.85%) |
Mar 06, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 270,201 | +0.11(+0.50%) |
Mar 05, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 289,992 | +0.12(+0.54%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 235,947 | -0.46(-2.04%) |
Mar 01, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 166,665 | +0.20(+0.90%) |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 457,165 | +0.52(+2.38%) |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 134,925 | -0.18(-0.82%) |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 222,446 | +0.06(+0.27%) |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 211,552 | -0.14(-0.63%) |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 121,689 | +0.08(+0.36%) |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 216,857 | +0.06(+0.27%) |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 221,533 | +0.03(+0.14%) |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 242,789 | -0.19(-0.86%) |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 226,669 | -0.14(-0.63%) |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 360,344 | +0.76(+3.54%) |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 225,305 | +0.25(+1.18%) |
Feb 13, 2024 | 21.57 | 21.63 | 21.12 | 21.23 | 431,280 | -0.86(-3.89%) |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 196,318 | +0.32(+1.47%) |
Feb 09, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 276,441 | +0.18(+0.83%) |
Feb 08, 2024 | 21.53 | 21.71 | 21.41 | 21.59 | 247,742 | +0.04(+0.19%) |
Feb 07, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 429,009 | -0.64(-2.88%) |
Feb 06, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 284,184 | +0.04(+0.18%) |
Feb 05, 2024 | 22.25 | 22.27 | 21.73 | 22.15 | 713,556 | -0.28(-1.25%) |
Feb 02, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 417,897 | -0.46(-2.01%) |
Feb 01, 2024 | 22.73 | 22.91 | 22.26 | 22.89 | 1,069,606 | +0.26(+1.15%) |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 590,644 | -0.70(-3.00%) |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 223,325 | -0.47(-1.97%) |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 408,404 | +0.30(+1.28%) |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 176,301 | +0.08(+0.34%) |
Jan 25, 2024 | 23.38 | 23.52 | 23.16 | 23.42 | 268,213 | +0.22(+0.95%) |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 572,748 | -0.11(-0.47%) |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 324,016 | +0.06(+0.26%) |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 290,209 | -0.01(-0.04%) |
Jan 19, 2024 | 23.11 | 23.27 | 22.76 | 23.26 | 278,230 | +0.22(+0.95%) |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 551,806 | +0.18(+0.79%) |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 680,686 | -0.34(-1.47%) |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 527,059 | -0.33(-1.40%) |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 298,772 | +0.01(+0.04%) |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 250,104 | -0.13(-0.55%) |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 395,225 | +0.24(+1.03%) |
Jan 09, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 328,609 | -0.19(-0.81%) |
Jan 08, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 346,386 | +0.56(+2.43%) |
Jan 05, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 197,673 | +0.18(+0.79%) |
Jan 04, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 286,961 | -0.09(-0.39%) |
Jan 03, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 420,769 | -0.54(-2.30%) |
Jan 02, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 306,453 | -0.10(-0.42%) |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 457,579 | -0.56(-2.32%) |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 365,215 | -0.09(-0.37%) |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 366,926 | -0.04(-0.16%) |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 258,632 | +0.33(+1.38%) |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 413,933 | -0.07(-0.29%) |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 381,963 | +0.42(+1.78%) |
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 572,979 | -1.32(-5.30%) |
Dec 19, 2023 | 24.61 | 24.93 | 24.57 | 24.92 | 354,216 | +0.44(+1.80%) |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 298,848 | -0.12(-0.49%) |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 352,285 | -0.43(-1.72%) |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 1,354,903 | +0.81(+3.34%) |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 759,240 | +0.92(+3.95%) |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 497,039 | +0.17(+0.73%) |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 445,522 | +0.01(+0.04%) |
Dec 08, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 376,176 | +0.13(+0.57%) |
Dec 07, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 359,407 | +0.30(+1.32%) |
Dec 06, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 550,596 | -0.58(-2.49%) |
Dec 05, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 234,588 | -0.23(-0.98%) |
Dec 04, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 624,729 | +0.10(+0.43%) |