Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.62 | 22.74 | 22.62 | 22.74 | 1,420 | +0.00(+0.01%) |
Jun 14, 2024 | 22.77 | 22.77 | 22.60 | 22.74 | 1,024 | -0.07(-0.31%) |
Jun 13, 2024 | 22.80 | 22.81 | 22.77 | 22.81 | 1,460 | +0.12(+0.53%) |
Jun 10, 2024 | 22.69 | 307 | +0.17(+0.75%) | |||
Jun 07, 2024 | 22.56 | 22.59 | 22.52 | 22.52 | 948 | -0.30(-1.31%) |
Jun 05, 2024 | 22.82 | 727 | +0.13(+0.57%) | |||
Jun 04, 2024 | 22.77 | 23.00 | 22.42 | 22.69 | 3,767 | +0.09(+0.40%) |
Jun 03, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 864 | +0.22(+0.98%) |
May 31, 2024 | 22.63 | 23.00 | 22.38 | 22.38 | 2,877 | +0.01(+0.04%) |
May 30, 2024 | 22.50 | 23.00 | 22.37 | 22.37 | 2,411 | -0.08(-0.36%) |
May 29, 2024 | 22.34 | 22.99 | 22.31 | 22.45 | 4,904 | +0.08(+0.36%) |
May 28, 2024 | 22.71 | 22.71 | 22.37 | 22.37 | 1,737 | -0.19(-0.84%) |
May 24, 2024 | 22.63 | 22.66 | 22.56 | 22.56 | 2,860 | -0.14(-0.62%) |
May 23, 2024 | 22.70 | 22.72 | 22.70 | 22.70 | 2,117 | +0.03(+0.13%) |
May 22, 2024 | 22.92 | 22.92 | 22.67 | 22.67 | 1,120 | -0.13(-0.57%) |
May 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 2,820 | +0.00(+0.00%) |
May 20, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 1,462 | +0.03(+0.13%) |
May 17, 2024 | 22.71 | 22.99 | 22.71 | 22.77 | 1,180 | +0.08(+0.35%) |
May 16, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 501 | -0.27(-1.18%) |
May 15, 2024 | 22.70 | 22.96 | 22.70 | 22.96 | 440 | +0.59(+2.64%) |
May 14, 2024 | 22.52 | 22.65 | 22.37 | 22.37 | 2,411 | -0.03(-0.13%) |
May 13, 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 1,493 | +0.12(+0.55%) |
May 10, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 1,587 | +0.12(+0.56%) |
May 09, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 351 | -0.08(-0.36%) |
May 08, 2024 | 22.07 | 22.23 | 22.06 | 22.23 | 6,576 | +0.08(+0.36%) |
May 07, 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 46,799 | +0.15(+0.67%) |
May 06, 2024 | 22.05 | 22.05 | 21.89 | 22.00 | 6,322 | -0.05(-0.22%) |
May 03, 2024 | 22.13 | 22.13 | 21.96 | 22.05 | 2,019 | +0.13(+0.59%) |
May 02, 2024 | 21.87 | 22.13 | 21.87 | 21.93 | 2,844 | -0.13(-0.58%) |
May 01, 2024 | 21.88 | 22.40 | 21.82 | 22.05 | 4,492 | +0.09(+0.41%) |
Apr 30, 2024 | 21.69 | 22.02 | 21.69 | 21.96 | 1,282 | -0.07(-0.31%) |
Apr 29, 2024 | 21.58 | 22.03 | 21.58 | 22.03 | 2,215 | -0.35(-1.55%) |
Apr 26, 2024 | 21.38 | 22.38 | 21.38 | 22.38 | 512 | +0.84(+3.90%) |
Apr 25, 2024 | 21.31 | 21.54 | 21.31 | 21.54 | 1,458 | +0.26(+1.21%) |
Apr 24, 2024 | 21.40 | 21.84 | 21.28 | 21.28 | 2,910 | +0.00(+0.00%) |
Apr 23, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 12,219 | +0.09(+0.43%) |
Apr 22, 2024 | 21.26 | 21.26 | 21.19 | 21.19 | 596 | +0.07(+0.32%) |
Apr 19, 2024 | 21.26 | 21.26 | 21.12 | 21.12 | 381 | +0.01(+0.05%) |
Apr 17, 2024 | 21.11 | 447 | +0.01(+0.05%) | |||
Apr 12, 2024 | 21.10 | 411 | +0.27(+1.28%) | |||
Apr 10, 2024 | 20.84 | 305 | -0.09(-0.43%) | |||
Apr 09, 2024 | 20.83 | 20.93 | 20.83 | 20.93 | 2,262 | +0.15(+0.71%) |
Apr 08, 2024 | 21.22 | 21.22 | 20.78 | 20.78 | 5,062 | -0.47(-2.23%) |
Apr 05, 2024 | 21.07 | 21.25 | 21.07 | 21.25 | 2,133 | +0.18(+0.84%) |
Apr 04, 2024 | 21.46 | 21.46 | 21.07 | 21.07 | 4,562 | -0.25(-1.16%) |
Apr 03, 2024 | 21.26 | 21.32 | 21.21 | 21.32 | 2,444 | -0.18(-0.83%) |
Apr 02, 2024 | 21.44 | 21.54 | 21.32 | 21.50 | 1,853 | -0.07(-0.32%) |
Apr 01, 2024 | 21.27 | 21.57 | 21.27 | 21.57 | 874 | +0.19(+0.88%) |
Mar 28, 2024 | 21.64 | 21.76 | 21.38 | 21.38 | 1,724 | -0.08(-0.37%) |
Mar 27, 2024 | 21.37 | 21.46 | 21.36 | 21.46 | 4,210 | +0.12(+0.56%) |
Mar 26, 2024 | 21.66 | 21.66 | 21.34 | 21.34 | 2,553 | -0.27(-1.24%) |
Mar 25, 2024 | 21.57 | 21.76 | 21.57 | 21.61 | 2,762 | -0.15(-0.68%) |
Mar 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 569 | +0.06(+0.27%) |
Mar 21, 2024 | 21.76 | 21.76 | 21.50 | 21.70 | 1,036 | -0.05(-0.23%) |
Mar 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 775 | +0.39(+1.81%) |
Mar 19, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 2,294 | -0.22(-1.01%) |
Mar 18, 2024 | 21.67 | 21.67 | 21.58 | 21.58 | 1,372 | -0.17(-0.77%) |
Mar 15, 2024 | 21.14 | 21.75 | 21.14 | 21.75 | 7,910 | +0.29(+1.34%) |
Mar 14, 2024 | 21.32 | 21.46 | 21.27 | 21.46 | 3,189 | +0.12(+0.56%) |
Mar 13, 2024 | 21.58 | 21.58 | 21.34 | 21.34 | 2,792 | -0.33(-1.51%) |
Mar 12, 2024 | 21.58 | 21.68 | 21.58 | 21.67 | 3,393 | +0.00(+0.00%) |
Mar 11, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 784 | -0.29(-1.31%) |
Mar 08, 2024 | 22.03 | 22.03 | 21.95 | 21.95 | 261 | +0.09(+0.41%) |
Mar 07, 2024 | 22.24 | 22.24 | 21.87 | 21.87 | 4,957 | +0.03(+0.14%) |
Mar 06, 2024 | 21.95 | 22.30 | 21.84 | 21.84 | 1,854 | +0.01(+0.05%) |
Mar 05, 2024 | 21.32 | 21.95 | 21.32 | 21.83 | 8,045 | +0.25(+1.15%) |
Mar 04, 2024 | 21.86 | 22.13 | 21.58 | 21.58 | 7,724 | +0.00(+0.00%) |
Mar 01, 2024 | 21.89 | 21.96 | 21.58 | 21.58 | 7,866 | -0.90(-4.02%) |
Feb 29, 2024 | 22.59 | 22.73 | 22.48 | 22.48 | 2,432 | +0.33(+1.50%) |
Feb 28, 2024 | 21.87 | 22.23 | 21.52 | 22.15 | 2,923 | +0.09(+0.40%) |
Feb 27, 2024 | 22.15 | 22.45 | 21.95 | 22.06 | 2,224 | +0.11(+0.50%) |
Feb 26, 2024 | 21.73 | 21.97 | 21.61 | 21.95 | 1,137 | +0.37(+1.69%) |
Feb 23, 2024 | 21.51 | 21.85 | 21.42 | 21.59 | 5,142 | -0.36(-1.62%) |
Feb 22, 2024 | 22.35 | 22.35 | 21.46 | 21.95 | 1,069 | +0.34(+1.56%) |
Feb 21, 2024 | 21.76 | 21.80 | 20.93 | 21.61 | 17,877 | -0.25(-1.13%) |
Feb 20, 2024 | 21.88 | 22.48 | 21.86 | 21.86 | 4,189 | -0.02(-0.09%) |
Feb 16, 2024 | 22.05 | 22.41 | 21.76 | 21.88 | 4,773 | -1.06(-4.61%) |
Feb 15, 2024 | 22.55 | 22.99 | 21.51 | 22.93 | 7,132 | +1.18(+5.41%) |
Feb 14, 2024 | 21.75 | 21.76 | 21.57 | 21.76 | 3,235 | +0.13(+0.59%) |
Feb 13, 2024 | 21.63 | 22.17 | 21.61 | 21.63 | 3,383 | -0.24(-1.12%) |
Feb 12, 2024 | 21.57 | 22.54 | 21.57 | 21.87 | 14,887 | -0.16(-0.71%) |
Feb 09, 2024 | 21.41 | 22.04 | 21.41 | 22.03 | 3,412 | +0.00(+0.00%) |
Feb 08, 2024 | 22.02 | 22.03 | 21.86 | 22.03 | 2,723 | +0.01(+0.04%) |
Feb 07, 2024 | 22.31 | 22.33 | 21.80 | 22.02 | 5,727 | -0.32(-1.44%) |
Feb 06, 2024 | 22.55 | 22.98 | 22.34 | 22.34 | 3,517 | -0.53(-2.31%) |
Feb 05, 2024 | 23.00 | 23.16 | 22.75 | 22.87 | 9,497 | -0.46(-1.97%) |
Feb 02, 2024 | 23.49 | 23.49 | 23.33 | 23.33 | 1,181 | -0.21(-0.87%) |
Feb 01, 2024 | 22.55 | 23.54 | 22.55 | 23.54 | 4,409 | +0.55(+2.38%) |
Jan 31, 2024 | 23.58 | 23.58 | 22.30 | 22.99 | 11,745 | -0.92(-3.84%) |
Jan 30, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 1,140 | -0.29(-1.21%) |
Jan 29, 2024 | 24.79 | 24.81 | 23.99 | 24.20 | 3,274 | -0.87(-3.47%) |
Jan 26, 2024 | 23.91 | 26.28 | 23.91 | 25.07 | 5,743 | -1.28(-4.86%) |
Jan 25, 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 1,049 | +0.56(+2.16%) |
Jan 24, 2024 | 25.40 | 26.42 | 25.40 | 25.79 | 6,417 | +1.59(+6.59%) |
Jan 23, 2024 | 24.66 | 24.66 | 24.20 | 24.20 | 1,212 | -0.46(-1.86%) |
Jan 22, 2024 | 23.66 | 24.85 | 23.36 | 24.66 | 8,547 | +0.97(+4.09%) |
Jan 19, 2024 | 23.29 | 23.69 | 23.29 | 23.69 | 1,094 | +0.27(+1.16%) |
Jan 18, 2024 | 23.29 | 23.42 | 23.29 | 23.42 | 2,245 | -0.06(-0.26%) |
Jan 16, 2024 | 23.48 | 456 | -0.23(-0.97%) | |||
Jan 12, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 219 | +0.09(+0.37%) |
Jan 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 188 | +0.08(+0.33%) |
Jan 10, 2024 | 23.42 | 23.55 | 23.10 | 23.55 | 3,575 | +0.08(+0.33%) |
Jan 09, 2024 | 23.47 | 23.47 | 23.42 | 23.47 | 1,598 | -0.22(-0.95%) |
Jan 08, 2024 | 23.55 | 23.69 | 23.55 | 23.69 | 508 | +0.30(+1.30%) |
Jan 05, 2024 | 23.37 | 23.95 | 23.37 | 23.39 | 6,690 | +0.02(+0.08%) |
Jan 04, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 1,737 | +0.03(+0.13%) |
Jan 03, 2024 | 23.36 | 23.36 | 23.34 | 23.34 | 1,134 | -0.02(-0.08%) |