Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.22 | 24.43 | 24.17 | 24.24 | 31,225 | -0.24(-0.98%) |
Jun 06, 2024 | 24.12 | 24.48 | 23.91 | 24.48 | 56,698 | +0.30(+1.24%) |
Jun 05, 2024 | 24.32 | 24.32 | 23.87 | 24.18 | 61,413 | +0.11(+0.46%) |
Jun 04, 2024 | 24.63 | 24.70 | 22.53 | 24.07 | 54,786 | -0.80(-3.22%) |
Jun 03, 2024 | 25.13 | 25.36 | 24.64 | 24.87 | 55,217 | -0.19(-0.76%) |
May 31, 2024 | 24.98 | 25.34 | 24.93 | 25.06 | 113,938 | +0.26(+1.05%) |
May 30, 2024 | 24.75 | 25.07 | 24.44 | 24.80 | 71,607 | +0.34(+1.39%) |
May 29, 2024 | 24.75 | 24.79 | 24.36 | 24.46 | 93,819 | -0.60(-2.39%) |
May 28, 2024 | 25.46 | 25.54 | 24.98 | 25.06 | 53,496 | -0.33(-1.30%) |
May 24, 2024 | 25.25 | 25.39 | 25.02 | 25.39 | 41,340 | +0.29(+1.16%) |
May 23, 2024 | 26.01 | 26.01 | 25.07 | 25.10 | 81,203 | -0.93(-3.57%) |
May 22, 2024 | 26.21 | 26.43 | 25.95 | 26.03 | 90,424 | -0.24(-0.91%) |
May 21, 2024 | 26.39 | 26.69 | 26.19 | 26.27 | 106,134 | -0.13(-0.49%) |
May 20, 2024 | 26.47 | 26.68 | 26.24 | 26.40 | 107,831 | -0.08(-0.30%) |
May 17, 2024 | 26.38 | 26.61 | 26.20 | 26.48 | 50,939 | +0.26(+0.99%) |
May 16, 2024 | 26.05 | 26.38 | 25.90 | 26.22 | 65,055 | +0.06(+0.23%) |
May 15, 2024 | 26.09 | 26.23 | 25.88 | 26.16 | 49,538 | +0.36(+1.40%) |
May 14, 2024 | 25.97 | 25.98 | 25.59 | 25.80 | 74,033 | -0.04(-0.15%) |
May 13, 2024 | 26.00 | 26.03 | 25.67 | 25.84 | 102,940 | +0.07(+0.27%) |
May 10, 2024 | 25.91 | 25.98 | 25.67 | 25.77 | 93,551 | +0.02(+0.08%) |
May 09, 2024 | 25.61 | 26.04 | 25.42 | 25.75 | 123,945 | +0.25(+0.98%) |
May 08, 2024 | 25.04 | 25.63 | 25.04 | 25.50 | 92,692 | +0.20(+0.79%) |
May 07, 2024 | 25.30 | 25.62 | 25.26 | 25.30 | 61,833 | +0.05(+0.20%) |
May 06, 2024 | 25.44 | 25.59 | 25.20 | 25.25 | 80,248 | +0.05(+0.20%) |
May 03, 2024 | 25.28 | 25.52 | 25.12 | 25.20 | 101,728 | +0.16(+0.64%) |
May 02, 2024 | 25.06 | 25.06 | 24.77 | 25.04 | 88,894 | +0.24(+0.97%) |
May 01, 2024 | 24.78 | 25.31 | 24.75 | 24.80 | 109,728 | +0.23(+0.93%) |
Apr 30, 2024 | 24.47 | 24.73 | 24.33 | 24.57 | 77,038 | -0.18(-0.72%) |
Apr 29, 2024 | 24.76 | 24.94 | 24.71 | 24.75 | 46,042 | +0.00(+0.00%) |
Apr 26, 2024 | 25.03 | 25.46 | 24.70 | 24.75 | 55,514 | -0.18(-0.72%) |
Apr 25, 2024 | 25.41 | 25.42 | 24.75 | 24.93 | 155,180 | +0.05(+0.20%) |
Apr 24, 2024 | 24.77 | 25.01 | 24.45 | 24.88 | 96,145 | -0.18(-0.71%) |
Apr 23, 2024 | 24.31 | 25.15 | 24.31 | 25.06 | 57,322 | +0.80(+3.31%) |
Apr 22, 2024 | 24.09 | 24.41 | 24.07 | 24.26 | 48,836 | +0.13(+0.53%) |
Apr 19, 2024 | 23.21 | 24.13 | 23.21 | 24.13 | 55,042 | +0.77(+3.31%) |
Apr 18, 2024 | 22.96 | 23.40 | 22.96 | 23.35 | 60,116 | +0.38(+1.64%) |
Apr 17, 2024 | 23.22 | 23.50 | 22.91 | 22.98 | 48,628 | -0.05(-0.22%) |
Apr 16, 2024 | 22.68 | 23.11 | 22.54 | 23.03 | 55,217 | +0.11(+0.48%) |
Apr 15, 2024 | 23.26 | 23.36 | 22.59 | 22.92 | 138,086 | -0.14(-0.60%) |
Apr 12, 2024 | 22.98 | 23.21 | 22.89 | 23.06 | 56,188 | -0.18(-0.77%) |
Apr 11, 2024 | 23.04 | 23.42 | 22.78 | 23.24 | 51,021 | +0.31(+1.34%) |
Apr 10, 2024 | 23.63 | 23.63 | 22.73 | 22.93 | 63,965 | -1.36(-5.59%) |
Apr 09, 2024 | 24.36 | 24.45 | 24.12 | 24.29 | 29,979 | -0.06(-0.24%) |
Apr 08, 2024 | 24.21 | 24.53 | 24.04 | 24.34 | 48,381 | +0.18(+0.74%) |
Apr 05, 2024 | 23.90 | 24.27 | 23.90 | 24.17 | 84,544 | +0.17(+0.70%) |
Apr 04, 2024 | 24.27 | 24.54 | 23.31 | 24.00 | 50,737 | +0.09(+0.37%) |
Apr 03, 2024 | 23.81 | 24.00 | 23.77 | 23.91 | 40,990 | -0.10(-0.41%) |
Apr 02, 2024 | 24.03 | 24.27 | 23.87 | 24.01 | 36,628 | -0.38(-1.54%) |
Apr 01, 2024 | 25.01 | 25.08 | 24.34 | 24.38 | 81,837 | -0.72(-2.88%) |
Mar 28, 2024 | 24.78 | 25.18 | 24.48 | 25.11 | 102,724 | +0.28(+1.12%) |
Mar 27, 2024 | 23.98 | 24.83 | 23.98 | 24.83 | 52,423 | +0.92(+3.85%) |
Mar 26, 2024 | 24.40 | 24.40 | 23.89 | 23.91 | 40,425 | -0.29(-1.19%) |
Mar 25, 2024 | 24.10 | 24.37 | 24.03 | 24.20 | 59,906 | +0.20(+0.83%) |
Mar 22, 2024 | 24.45 | 24.66 | 23.96 | 24.00 | 45,911 | -0.50(-2.02%) |
Mar 21, 2024 | 24.32 | 24.61 | 24.29 | 24.49 | 76,205 | +0.27(+1.10%) |
Mar 20, 2024 | 23.22 | 24.48 | 23.06 | 24.23 | 55,005 | +0.90(+3.86%) |
Mar 19, 2024 | 23.30 | 23.57 | 23.22 | 23.32 | 58,710 | +0.03(+0.13%) |
Mar 18, 2024 | 23.76 | 24.02 | 23.09 | 23.29 | 65,819 | -0.44(-1.84%) |
Mar 15, 2024 | 23.28 | 24.16 | 23.23 | 23.73 | 202,464 | +0.41(+1.74%) |
Mar 14, 2024 | 24.01 | 24.01 | 23.22 | 23.32 | 60,423 | -0.68(-2.85%) |
Mar 13, 2024 | 24.08 | 24.46 | 23.88 | 24.01 | 52,673 | -0.14(-0.57%) |
Mar 12, 2024 | 24.17 | 24.24 | 23.82 | 24.15 | 57,647 | -0.07(-0.29%) |
Mar 11, 2024 | 24.28 | 24.48 | 24.12 | 24.22 | 42,060 | -0.19(-0.77%) |
Mar 08, 2024 | 24.77 | 25.04 | 24.38 | 24.40 | 42,577 | -0.06(-0.24%) |
Mar 07, 2024 | 24.79 | 24.99 | 24.33 | 24.46 | 53,993 | +0.02(+0.08%) |
Mar 06, 2024 | 24.42 | 24.87 | 23.81 | 24.44 | 84,011 | +0.02(+0.08%) |
Mar 05, 2024 | 23.98 | 24.64 | 23.61 | 24.42 | 52,862 | +0.41(+1.69%) |
Mar 04, 2024 | 24.02 | 24.68 | 23.95 | 24.02 | 44,960 | -0.10(-0.41%) |
Mar 01, 2024 | 24.06 | 24.18 | 23.47 | 24.12 | 87,551 | -0.10(-0.41%) |
Feb 29, 2024 | 24.15 | 24.38 | 23.94 | 24.22 | 77,627 | +0.54(+2.28%) |
Feb 28, 2024 | 23.76 | 23.93 | 23.63 | 23.68 | 55,895 | -0.33(-1.38%) |
Feb 27, 2024 | 23.89 | 24.29 | 23.27 | 24.01 | 68,801 | +0.28(+1.17%) |
Feb 26, 2024 | 23.77 | 24.11 | 23.50 | 23.73 | 62,307 | -0.25(-1.03%) |
Feb 23, 2024 | 24.36 | 24.38 | 23.98 | 23.98 | 49,818 | -0.35(-1.42%) |
Feb 22, 2024 | 24.25 | 24.51 | 23.87 | 24.32 | 159,174 | +0.01(+0.04%) |
Feb 21, 2024 | 24.42 | 24.42 | 24.12 | 24.31 | 80,280 | -0.10(-0.41%) |
Feb 20, 2024 | 24.48 | 24.90 | 24.31 | 24.41 | 59,101 | -0.36(-1.44%) |
Feb 16, 2024 | 25.04 | 25.06 | 24.59 | 24.77 | 93,854 | -0.47(-1.84%) |
Feb 15, 2024 | 24.22 | 25.39 | 24.22 | 25.24 | 122,491 | +1.27(+5.29%) |
Feb 14, 2024 | 23.91 | 24.06 | 23.69 | 23.97 | 83,722 | +0.38(+1.60%) |
Feb 13, 2024 | 24.17 | 24.61 | 23.42 | 23.59 | 107,990 | -1.27(-5.10%) |
Feb 12, 2024 | 24.47 | 25.18 | 24.42 | 24.86 | 76,290 | +0.48(+1.95%) |
Feb 09, 2024 | 23.99 | 24.44 | 23.58 | 24.38 | 63,867 | +0.43(+1.78%) |
Feb 08, 2024 | 23.99 | 24.32 | 23.61 | 23.96 | 74,331 | -0.19(-0.78%) |
Feb 07, 2024 | 23.91 | 24.35 | 23.30 | 24.15 | 126,074 | +0.39(+1.63%) |
Feb 06, 2024 | 24.24 | 24.42 | 22.58 | 23.76 | 71,916 | -0.54(-2.24%) |
Feb 05, 2024 | 24.30 | 24.56 | 24.18 | 24.30 | 74,033 | -0.28(-1.13%) |
Feb 02, 2024 | 24.26 | 24.67 | 24.26 | 24.58 | 91,732 | -0.12(-0.48%) |
Feb 01, 2024 | 25.03 | 25.60 | 24.09 | 24.70 | 89,727 | -0.25(-1.02%) |
Jan 31, 2024 | 26.08 | 26.20 | 24.87 | 24.96 | 149,514 | -1.53(-5.78%) |
Jan 30, 2024 | 25.86 | 26.87 | 25.86 | 26.49 | 146,563 | +0.70(+2.70%) |
Jan 29, 2024 | 25.24 | 25.80 | 25.21 | 25.79 | 175,939 | +0.44(+1.74%) |
Jan 26, 2024 | 25.55 | 26.16 | 25.27 | 25.35 | 65,007 | +0.11(+0.43%) |
Jan 25, 2024 | 26.06 | 26.06 | 23.66 | 25.24 | 158,127 | -0.90(-3.45%) |
Jan 24, 2024 | 26.14 | 26.56 | 25.75 | 26.14 | 94,156 | +0.38(+1.49%) |
Jan 23, 2024 | 26.29 | 26.29 | 25.59 | 25.76 | 107,197 | -0.33(-1.28%) |
Jan 22, 2024 | 25.49 | 26.09 | 25.49 | 26.09 | 122,061 | +0.79(+3.14%) |
Jan 19, 2024 | 24.84 | 25.45 | 24.54 | 25.30 | 70,916 | +0.62(+2.50%) |
Jan 18, 2024 | 24.54 | 24.71 | 24.35 | 24.68 | 62,315 | +0.21(+0.84%) |
Jan 17, 2024 | 24.05 | 24.54 | 24.05 | 24.48 | 86,218 | +0.07(+0.28%) |
Jan 16, 2024 | 24.40 | 24.68 | 23.98 | 24.41 | 129,197 | -0.34(-1.39%) |
Jan 12, 2024 | 24.98 | 25.08 | 24.33 | 24.75 | 75,478 | -0.08(-0.32%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.52 | 24.83 | 70,704 | -0.21(-0.82%) |
Jan 10, 2024 | 24.81 | 25.05 | 24.64 | 25.03 | 76,863 | +0.08(+0.31%) |
Jan 09, 2024 | 24.90 | 25.12 | 24.52 | 24.96 | 78,991 | -0.26(-1.01%) |
Jan 08, 2024 | 24.78 | 25.25 | 24.63 | 25.21 | 85,121 | +0.28(+1.14%) |
Jan 05, 2024 | 24.87 | 25.36 | 24.54 | 24.93 | 109,135 | -0.07(-0.27%) |
Jan 04, 2024 | 24.90 | 25.22 | 24.84 | 25.00 | 49,249 | +0.16(+0.63%) |
Jan 03, 2024 | 25.16 | 26.13 | 24.68 | 24.84 | 73,520 | -0.42(-1.67%) |