Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.62 | 23.82 | 23.55 | 23.72 | 280,888 | +0.08(+0.34%) |
May 21, 2024 | 23.60 | 23.80 | 23.51 | 23.64 | 188,717 | +0.05(+0.21%) |
May 20, 2024 | 24.25 | 24.45 | 23.58 | 23.59 | 254,269 | -0.72(-2.96%) |
May 17, 2024 | 24.42 | 24.51 | 24.20 | 24.31 | 137,077 | -0.17(-0.69%) |
May 16, 2024 | 24.31 | 24.57 | 24.16 | 24.48 | 175,174 | +0.30(+1.24%) |
May 15, 2024 | 24.37 | 24.48 | 23.90 | 24.18 | 195,509 | -0.05(-0.21%) |
May 14, 2024 | 24.51 | 24.61 | 24.00 | 24.23 | 162,309 | +0.00(+0.00%) |
May 13, 2024 | 24.37 | 24.47 | 24.17 | 24.23 | 177,451 | +0.01(+0.04%) |
May 10, 2024 | 24.04 | 24.27 | 23.80 | 24.22 | 168,497 | +0.12(+0.49%) |
May 09, 2024 | 23.83 | 24.19 | 23.83 | 24.10 | 154,546 | +0.22(+0.91%) |
May 08, 2024 | 24.23 | 24.25 | 23.86 | 23.88 | 152,651 | -0.21(-0.86%) |
May 07, 2024 | 24.20 | 24.34 | 24.05 | 24.09 | 205,168 | -0.19(-0.77%) |
May 06, 2024 | 24.44 | 24.64 | 24.23 | 24.28 | 213,644 | +0.01(+0.04%) |
May 03, 2024 | 25.02 | 25.37 | 23.56 | 24.27 | 337,834 | -1.49(-5.80%) |
May 02, 2024 | 25.80 | 26.00 | 25.64 | 25.76 | 148,687 | +0.11(+0.42%) |
May 01, 2024 | 25.33 | 26.03 | 25.33 | 25.66 | 153,274 | +0.35(+1.37%) |
Apr 30, 2024 | 25.45 | 25.55 | 25.27 | 25.31 | 224,718 | -0.14(-0.54%) |
Apr 29, 2024 | 25.34 | 25.71 | 25.33 | 25.45 | 138,195 | +0.09(+0.35%) |
Apr 26, 2024 | 25.38 | 25.64 | 25.33 | 25.36 | 141,129 | -0.12(-0.47%) |
Apr 25, 2024 | 25.73 | 25.78 | 25.40 | 25.48 | 137,906 | -0.29(-1.11%) |
Apr 24, 2024 | 25.50 | 25.81 | 25.49 | 25.76 | 163,223 | +0.05(+0.19%) |
Apr 23, 2024 | 25.52 | 25.85 | 25.52 | 25.71 | 144,813 | +0.12(+0.46%) |
Apr 22, 2024 | 25.60 | 25.77 | 25.49 | 25.60 | 172,805 | +0.08(+0.31%) |
Apr 19, 2024 | 25.07 | 25.60 | 25.07 | 25.52 | 203,139 | +0.42(+1.66%) |
Apr 18, 2024 | 24.73 | 25.13 | 24.73 | 25.10 | 151,283 | +0.51(+2.09%) |
Apr 17, 2024 | 24.74 | 24.89 | 24.57 | 24.59 | 125,462 | -0.07(-0.28%) |
Apr 16, 2024 | 24.55 | 24.73 | 24.38 | 24.66 | 149,032 | -0.02(-0.08%) |
Apr 15, 2024 | 24.81 | 24.90 | 24.54 | 24.68 | 110,228 | +0.00(+0.00%) |
Apr 12, 2024 | 24.92 | 24.93 | 24.61 | 24.68 | 134,796 | -0.30(-1.19%) |
Apr 11, 2024 | 24.94 | 25.19 | 24.67 | 24.97 | 147,135 | +0.11(+0.44%) |
Apr 10, 2024 | 25.24 | 25.24 | 24.57 | 24.86 | 172,301 | -0.54(-2.14%) |
Apr 09, 2024 | 25.49 | 25.56 | 25.26 | 25.41 | 134,930 | +0.01(+0.04%) |
Apr 08, 2024 | 25.23 | 25.64 | 25.23 | 25.40 | 173,534 | +0.28(+1.10%) |
Apr 05, 2024 | 25.20 | 25.21 | 24.78 | 25.12 | 257,072 | -0.05(-0.20%) |
Apr 04, 2024 | 25.36 | 25.40 | 25.08 | 25.17 | 171,513 | +0.06(+0.24%) |
Apr 03, 2024 | 25.19 | 25.35 | 24.82 | 25.11 | 206,028 | -0.12(-0.47%) |
Apr 02, 2024 | 25.14 | 25.33 | 24.97 | 25.23 | 216,961 | +0.04(+0.16%) |
Apr 01, 2024 | 25.65 | 25.65 | 25.13 | 25.19 | 197,571 | -0.46(-1.78%) |
Mar 28, 2024 | 25.82 | 25.87 | 25.86 | 25.65 | 312,811 | -0.12(-0.46%) |
Mar 27, 2024 | 25.35 | 25.76 | 25.35 | 25.76 | 198,424 | +0.52(+2.08%) |
Mar 26, 2024 | 25.26 | 25.36 | 24.87 | 25.24 | 208,344 | +0.13(+0.51%) |
Mar 25, 2024 | 25.20 | 25.27 | 24.93 | 25.11 | 188,879 | +0.16(+0.63%) |
Mar 22, 2024 | 25.07 | 25.10 | 24.88 | 24.95 | 131,110 | +0.02(+0.08%) |
Mar 21, 2024 | 24.94 | 25.04 | 24.76 | 24.93 | 246,590 | +0.07(+0.28%) |
Mar 20, 2024 | 24.71 | 24.86 | 24.37 | 24.86 | 226,398 | +0.10(+0.40%) |
Mar 19, 2024 | 24.36 | 24.76 | 24.20 | 24.76 | 205,496 | +0.42(+1.71%) |
Mar 18, 2024 | 24.53 | 24.72 | 24.32 | 24.35 | 300,211 | -0.29(-1.16%) |
Mar 15, 2024 | 23.92 | 25.06 | 23.79 | 24.64 | 1,120,905 | +0.62(+2.60%) |
Mar 14, 2024 | 24.34 | 24.43 | 23.86 | 24.01 | 228,899 | -0.44(-1.78%) |
Mar 13, 2024 | 24.50 | 24.71 | 24.35 | 24.45 | 188,697 | -0.06(-0.24%) |
Mar 12, 2024 | 24.35 | 24.64 | 24.31 | 24.51 | 152,637 | +0.13(+0.53%) |
Mar 11, 2024 | 24.50 | 24.65 | 24.09 | 24.38 | 189,346 | -0.13(-0.52%) |
Mar 08, 2024 | 24.23 | 24.53 | 24.23 | 24.51 | 163,876 | +0.29(+1.18%) |
Mar 07, 2024 | 24.03 | 24.29 | 23.97 | 24.22 | 186,948 | +0.22(+0.91%) |
Mar 06, 2024 | 23.75 | 24.13 | 23.74 | 24.00 | 256,940 | +0.28(+1.17%) |
Mar 05, 2024 | 23.85 | 24.11 | 23.65 | 23.73 | 276,366 | -0.30(-1.26%) |
Mar 04, 2024 | 23.88 | 24.13 | 23.76 | 24.03 | 211,069 | +0.16(+0.66%) |
Mar 01, 2024 | 23.57 | 23.99 | 23.41 | 23.87 | 230,643 | +0.43(+1.84%) |
Feb 29, 2024 | 23.34 | 23.52 | 23.02 | 23.44 | 333,805 | +0.28(+1.23%) |
Feb 28, 2024 | 22.79 | 23.31 | 22.79 | 23.16 | 262,871 | +0.35(+1.55%) |
Feb 27, 2024 | 22.88 | 23.35 | 22.60 | 22.80 | 308,679 | +0.10(+0.43%) |
Feb 26, 2024 | 22.78 | 23.07 | 21.86 | 22.71 | 437,744 | -0.72(-3.09%) |
Feb 23, 2024 | 23.38 | 23.66 | 23.34 | 23.43 | 188,413 | -0.05(-0.21%) |
Feb 22, 2024 | 23.37 | 23.63 | 23.17 | 23.48 | 197,227 | -0.09(-0.37%) |
Feb 21, 2024 | 23.49 | 23.70 | 23.40 | 23.57 | 135,429 | +0.14(+0.59%) |
Feb 20, 2024 | 23.25 | 23.60 | 23.13 | 23.43 | 213,799 | +0.15(+0.63%) |
Feb 16, 2024 | 23.46 | 23.58 | 23.27 | 23.28 | 190,233 | -0.38(-1.61%) |
Feb 15, 2024 | 23.37 | 23.73 | 23.37 | 23.67 | 180,703 | +0.35(+1.51%) |
Feb 14, 2024 | 23.17 | 23.42 | 23.05 | 23.31 | 185,262 | +0.28(+1.23%) |
Feb 13, 2024 | 23.37 | 23.37 | 22.82 | 23.03 | 207,558 | -0.68(-2.85%) |
Feb 12, 2024 | 23.36 | 23.92 | 23.33 | 23.71 | 193,907 | +0.41(+1.77%) |
Feb 09, 2024 | 23.34 | 23.49 | 23.06 | 23.29 | 293,449 | -0.13(-0.54%) |
Feb 08, 2024 | 23.29 | 23.45 | 23.17 | 23.42 | 198,676 | -0.01(-0.04%) |
Feb 07, 2024 | 23.95 | 23.95 | 23.36 | 23.43 | 179,769 | -0.34(-1.44%) |
Feb 06, 2024 | 23.30 | 24.02 | 23.29 | 23.77 | 167,918 | +0.47(+2.02%) |
Feb 05, 2024 | 23.89 | 23.89 | 23.29 | 23.30 | 183,262 | -0.72(-3.02%) |
Feb 02, 2024 | 23.93 | 24.07 | 23.64 | 24.03 | 299,949 | -0.11(-0.45%) |
Feb 01, 2024 | 24.15 | 24.34 | 23.96 | 24.14 | 339,544 | +0.06(+0.24%) |
Jan 31, 2024 | 24.53 | 24.73 | 24.08 | 24.08 | 211,911 | -0.45(-1.84%) |
Jan 30, 2024 | 24.42 | 24.66 | 24.42 | 24.53 | 113,382 | +0.00(+0.00%) |
Jan 29, 2024 | 24.68 | 24.72 | 24.43 | 24.53 | 134,464 | -0.07(-0.28%) |
Jan 26, 2024 | 24.84 | 24.84 | 24.42 | 24.60 | 110,516 | -0.08(-0.32%) |
Jan 25, 2024 | 24.64 | 24.69 | 24.30 | 24.68 | 145,958 | +0.24(+1.00%) |
Jan 24, 2024 | 24.77 | 24.77 | 24.29 | 24.43 | 154,215 | -0.18(-0.72%) |
Jan 23, 2024 | 24.84 | 24.97 | 24.57 | 24.61 | 200,683 | +0.02(+0.08%) |
Jan 22, 2024 | 24.49 | 24.72 | 24.36 | 24.59 | 216,580 | +0.10(+0.40%) |
Jan 19, 2024 | 24.72 | 24.72 | 24.26 | 24.49 | 212,348 | -0.15(-0.60%) |
Jan 18, 2024 | 24.70 | 24.80 | 24.44 | 24.64 | 204,127 | -0.02(-0.08%) |
Jan 17, 2024 | 24.49 | 24.81 | 24.40 | 24.66 | 250,609 | +0.05(+0.20%) |
Jan 16, 2024 | 25.15 | 25.07 | 24.57 | 24.61 | 296,968 | -0.51(-2.03%) |
Jan 12, 2024 | 25.66 | 25.66 | 25.04 | 25.12 | 227,130 | -0.16(-0.62%) |
Jan 11, 2024 | 25.23 | 25.42 | 25.07 | 25.27 | 298,194 | +0.03(+0.12%) |
Jan 10, 2024 | 25.18 | 25.52 | 25.13 | 25.24 | 227,481 | +0.07(+0.27%) |
Jan 09, 2024 | 26.43 | 26.43 | 25.02 | 25.18 | 425,948 | -1.42(-5.34%) |
Jan 08, 2024 | 26.54 | 26.87 | 26.50 | 26.60 | 164,323 | +0.05(+0.18%) |
Jan 05, 2024 | 26.59 | 27.04 | 26.25 | 26.55 | 197,696 | -0.21(-0.77%) |
Jan 04, 2024 | 26.93 | 26.97 | 26.01 | 26.75 | 207,564 | +0.00(+0.00%) |
Jan 03, 2024 | 27.08 | 27.30 | 26.61 | 26.75 | 325,870 | -0.28(-1.05%) |
Jan 02, 2024 | 25.75 | 27.07 | 25.73 | 27.04 | 460,935 | +1.32(+5.14%) |
Dec 29, 2023 | 25.66 | 25.82 | 25.59 | 25.71 | 178,184 | -0.07(-0.27%) |
Dec 28, 2023 | 25.73 | 25.92 | 25.58 | 25.78 | 111,924 | +0.05(+0.19%) |
Dec 27, 2023 | 25.90 | 25.98 | 25.70 | 25.73 | 147,755 | -0.13(-0.49%) |
Dec 26, 2023 | 25.57 | 25.93 | 25.37 | 25.86 | 100,090 | +0.35(+1.38%) |
Dec 22, 2023 | 25.44 | 25.82 | 25.44 | 25.51 | 103,021 | +0.17(+0.66%) |
Dec 21, 2023 | 25.00 | 25.36 | 24.87 | 25.34 | 153,717 | +0.36(+1.45%) |
Dec 20, 2023 | 25.19 | 25.52 | 24.63 | 24.98 | 327,073 | -0.23(-0.89%) |
Dec 19, 2023 | 24.75 | 25.23 | 24.74 | 25.20 | 179,206 | +0.61(+2.47%) |
Dec 18, 2023 | 24.44 | 24.72 | 24.25 | 24.60 | 183,095 | +0.14(+0.56%) |
Dec 15, 2023 | 24.72 | 24.82 | 24.30 | 24.46 | 707,916 | -0.17(-0.68%) |
Dec 14, 2023 | 24.94 | 25.24 | 24.50 | 24.63 | 231,717 | -0.18(-0.71%) |
Dec 13, 2023 | 23.88 | 24.88 | 23.81 | 24.80 | 214,084 | +0.91(+3.81%) |
Dec 12, 2023 | 23.63 | 23.96 | 23.43 | 23.89 | 214,117 | +0.19(+0.79%) |
Dec 11, 2023 | 23.38 | 23.83 | 23.38 | 23.71 | 186,201 | +0.34(+1.47%) |
Dec 08, 2023 | 23.82 | 23.82 | 23.25 | 23.36 | 170,922 | -0.45(-1.89%) |
Dec 07, 2023 | 23.26 | 23.81 | 23.04 | 23.81 | 185,844 | +0.65(+2.79%) |
Dec 06, 2023 | 23.34 | 23.48 | 23.08 | 23.17 | 195,274 | -0.18(-0.76%) |
Dec 05, 2023 | 23.36 | 23.63 | 23.18 | 23.34 | 220,379 | +0.00(+0.00%) |
Dec 04, 2023 | 22.77 | 23.35 | 22.77 | 23.34 | 398,421 | +0.60(+2.63%) |