Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.88 | 24.04 | 23.68 | 24.03 | 1,793,809 | +0.19(+0.80%) |
May 30, 2024 | 23.75 | 23.97 | 23.72 | 23.84 | 1,052,883 | +0.17(+0.72%) |
May 29, 2024 | 23.73 | 23.84 | 23.59 | 23.67 | 1,048,921 | -0.32(-1.33%) |
May 28, 2024 | 24.41 | 24.59 | 23.95 | 23.99 | 1,340,256 | -0.28(-1.15%) |
May 24, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,523,375 | +0.47(+1.97%) |
May 23, 2024 | 23.94 | 24.09 | 23.71 | 23.80 | 1,483,218 | +0.05(+0.21%) |
May 22, 2024 | 23.87 | 24.03 | 23.63 | 23.75 | 1,092,845 | -0.29(-1.20%) |
May 21, 2024 | 23.73 | 24.05 | 23.69 | 24.04 | 1,488,760 | +0.27(+1.13%) |
May 20, 2024 | 23.72 | 23.94 | 23.68 | 23.77 | 1,222,269 | +0.05(+0.21%) |
May 17, 2024 | 23.69 | 23.89 | 23.66 | 23.72 | 1,274,482 | +0.08(+0.34%) |
May 16, 2024 | 23.71 | 23.81 | 23.62 | 23.64 | 749,980 | -0.06(-0.25%) |
May 15, 2024 | 23.84 | 23.92 | 23.60 | 23.70 | 2,049,354 | +0.09(+0.38%) |
May 14, 2024 | 23.82 | 23.84 | 23.51 | 23.61 | 1,046,836 | -0.08(-0.34%) |
May 13, 2024 | 23.98 | 24.01 | 23.69 | 23.69 | 929,186 | -0.16(-0.67%) |
May 10, 2024 | 24.01 | 24.06 | 23.78 | 23.85 | 756,491 | -0.07(-0.29%) |
May 09, 2024 | 23.79 | 24.01 | 23.68 | 23.92 | 1,002,733 | +0.21(+0.88%) |
May 08, 2024 | 23.72 | 23.95 | 23.68 | 23.71 | 2,153,740 | -0.21(-0.88%) |
May 07, 2024 | 23.83 | 24.15 | 23.83 | 23.92 | 1,278,704 | +0.14(+0.59%) |
May 06, 2024 | 23.92 | 23.95 | 23.63 | 23.78 | 1,270,889 | +0.04(+0.17%) |
May 03, 2024 | 23.89 | 23.96 | 23.67 | 23.74 | 1,283,619 | +0.22(+0.93%) |
May 02, 2024 | 23.54 | 23.71 | 23.27 | 23.52 | 807,636 | +0.28(+1.20%) |
May 01, 2024 | 23.30 | 23.86 | 23.23 | 23.24 | 1,208,638 | +0.19(+0.82%) |
Apr 30, 2024 | 23.76 | 23.99 | 23.02 | 23.05 | 1,957,932 | -1.02(-4.22%) |
Apr 29, 2024 | 23.94 | 24.12 | 23.88 | 24.07 | 2,465,984 | +0.30(+1.26%) |
Apr 26, 2024 | 23.78 | 23.90 | 23.64 | 23.77 | 1,584,619 | +0.17(+0.72%) |
Apr 25, 2024 | 23.58 | 23.71 | 23.37 | 23.60 | 1,906,166 | -0.14(-0.59%) |
Apr 24, 2024 | 23.88 | 23.98 | 23.48 | 23.74 | 1,578,273 | -0.16(-0.67%) |
Apr 23, 2024 | 23.50 | 24.01 | 23.42 | 23.90 | 918,453 | +0.28(+1.18%) |
Apr 22, 2024 | 23.62 | 23.78 | 23.35 | 23.62 | 1,389,911 | -0.07(-0.29%) |
Apr 19, 2024 | 23.57 | 23.73 | 23.37 | 23.69 | 1,034,374 | +0.14(+0.59%) |
Apr 18, 2024 | 23.81 | 23.83 | 23.41 | 23.55 | 1,087,328 | -0.14(-0.59%) |
Apr 17, 2024 | 24.22 | 24.26 | 23.69 | 23.69 | 1,201,167 | -0.31(-1.29%) |
Apr 16, 2024 | 24.21 | 24.29 | 23.88 | 24.00 | 1,435,530 | -0.37(-1.51%) |
Apr 15, 2024 | 24.76 | 24.91 | 24.20 | 24.37 | 1,081,362 | -0.16(-0.65%) |
Apr 12, 2024 | 24.88 | 25.00 | 24.38 | 24.53 | 720,888 | -0.58(-2.30%) |
Apr 11, 2024 | 25.25 | 25.26 | 24.79 | 25.11 | 958,164 | -0.10(-0.40%) |
Apr 10, 2024 | 25.21 | 25.72 | 25.12 | 25.21 | 1,728,948 | -0.42(-1.63%) |
Apr 09, 2024 | 25.40 | 25.63 | 25.23 | 25.62 | 1,317,258 | +0.36(+1.42%) |
Apr 08, 2024 | 24.87 | 25.28 | 24.63 | 25.27 | 1,331,169 | +0.64(+2.59%) |
Apr 05, 2024 | 24.89 | 24.93 | 24.55 | 24.63 | 1,188,072 | -0.26(-1.04%) |
Apr 04, 2024 | 25.12 | 25.40 | 24.75 | 24.89 | 1,937,350 | -0.07(-0.28%) |
Apr 03, 2024 | 24.59 | 25.16 | 24.53 | 24.96 | 1,878,832 | +0.37(+1.50%) |
Apr 02, 2024 | 24.77 | 24.81 | 24.48 | 24.59 | 1,077,309 | -0.32(-1.28%) |
Apr 01, 2024 | 25.04 | 25.06 | 24.76 | 24.91 | 961,994 | +0.01(+0.04%) |
Mar 28, 2024 | 24.94 | 24.86 | 24.86 | 24.90 | 1,313,509 | +0.09(+0.36%) |
Mar 27, 2024 | 24.78 | 24.80 | 24.60 | 24.81 | 1,304,179 | +0.22(+0.89%) |
Mar 26, 2024 | 24.78 | 24.83 | 24.59 | 24.59 | 1,587,915 | -0.09(-0.36%) |
Mar 25, 2024 | 24.68 | 24.89 | 24.60 | 24.68 | 924,534 | +0.00(+0.00%) |
Mar 22, 2024 | 24.59 | 24.97 | 24.56 | 24.68 | 1,714,457 | +0.14(+0.57%) |
Mar 21, 2024 | 24.62 | 24.87 | 24.53 | 24.54 | 1,561,524 | +0.03(+0.12%) |
Mar 20, 2024 | 23.98 | 24.55 | 23.90 | 24.51 | 1,009,184 | +0.61(+2.54%) |
Mar 19, 2024 | 23.99 | 24.18 | 23.89 | 23.90 | 1,207,055 | -0.09(-0.37%) |
Mar 18, 2024 | 24.13 | 24.32 | 23.97 | 23.99 | 1,421,252 | -0.04(-0.17%) |
Mar 15, 2024 | 23.81 | 24.23 | 23.81 | 24.03 | 1,193,347 | -0.01(-0.04%) |
Mar 14, 2024 | 24.24 | 24.38 | 23.87 | 24.04 | 839,607 | -0.29(-1.19%) |
Mar 13, 2024 | 23.99 | 24.55 | 23.99 | 24.33 | 1,735,688 | +0.30(+1.24%) |
Mar 12, 2024 | 23.93 | 24.05 | 23.80 | 24.03 | 670,928 | +0.13(+0.54%) |
Mar 11, 2024 | 23.84 | 24.05 | 23.67 | 23.90 | 884,710 | +0.03(+0.13%) |
Mar 08, 2024 | 24.18 | 24.35 | 23.83 | 23.87 | 1,001,992 | -0.20(-0.83%) |
Mar 07, 2024 | 23.86 | 24.25 | 23.86 | 24.07 | 1,172,453 | +0.45(+1.90%) |
Mar 06, 2024 | 23.42 | 23.63 | 23.33 | 23.62 | 1,592,779 | +0.49(+2.11%) |
Mar 05, 2024 | 23.30 | 23.47 | 23.01 | 23.13 | 1,454,727 | -0.35(-1.49%) |
Mar 04, 2024 | 23.49 | 23.72 | 23.44 | 23.48 | 895,913 | -0.07(-0.30%) |
Mar 01, 2024 | 23.31 | 23.71 | 23.31 | 23.55 | 1,135,373 | +0.13(+0.55%) |
Feb 29, 2024 | 23.33 | 23.47 | 23.19 | 23.42 | 1,676,445 | +0.23(+0.99%) |
Feb 28, 2024 | 23.12 | 23.35 | 23.07 | 23.19 | 782,553 | -0.05(-0.21%) |
Feb 27, 2024 | 23.39 | 23.50 | 23.19 | 23.24 | 933,956 | +0.03(+0.13%) |
Feb 26, 2024 | 23.20 | 23.38 | 23.08 | 23.21 | 1,307,716 | -0.02(-0.09%) |
Feb 23, 2024 | 23.38 | 23.45 | 22.93 | 23.23 | 1,595,591 | -0.15(-0.64%) |
Feb 22, 2024 | 23.14 | 23.69 | 23.14 | 23.38 | 1,678,536 | +0.54(+2.35%) |
Feb 21, 2024 | 21.81 | 23.03 | 21.28 | 22.84 | 3,496,380 | -0.48(-2.04%) |
Feb 20, 2024 | 23.34 | 23.60 | 23.21 | 23.32 | 2,012,627 | -0.38(-1.59%) |
Feb 16, 2024 | 23.50 | 23.98 | 23.50 | 23.70 | 1,853,466 | +0.02(+0.08%) |
Feb 15, 2024 | 23.19 | 23.70 | 23.19 | 23.68 | 1,206,027 | +0.64(+2.76%) |
Feb 14, 2024 | 22.77 | 23.15 | 22.61 | 23.04 | 1,428,489 | +0.52(+2.29%) |
Feb 13, 2024 | 22.49 | 22.77 | 22.30 | 22.53 | 1,267,732 | -0.52(-2.24%) |
Feb 12, 2024 | 22.83 | 23.31 | 22.82 | 23.04 | 1,000,420 | +0.22(+0.96%) |
Feb 09, 2024 | 22.61 | 22.87 | 22.48 | 22.82 | 1,123,154 | +0.25(+1.10%) |
Feb 08, 2024 | 22.37 | 22.64 | 22.27 | 22.58 | 868,690 | +0.17(+0.75%) |
Feb 07, 2024 | 22.22 | 22.48 | 22.06 | 22.41 | 1,110,841 | +0.31(+1.39%) |
Feb 06, 2024 | 21.75 | 22.12 | 21.75 | 22.10 | 1,187,173 | +0.45(+2.06%) |
Feb 05, 2024 | 21.85 | 21.86 | 21.43 | 21.65 | 1,693,472 | -0.46(-2.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.79 | 22.11 | 1,426,018 | -0.18(-0.80%) |
Feb 01, 2024 | 22.20 | 22.34 | 21.87 | 22.29 | 832,616 | +0.21(+0.94%) |
Jan 31, 2024 | 22.55 | 22.62 | 22.08 | 22.08 | 1,393,200 | -0.49(-2.16%) |
Jan 30, 2024 | 22.62 | 22.77 | 22.49 | 22.57 | 782,937 | -0.11(-0.48%) |
Jan 29, 2024 | 22.29 | 22.73 | 22.18 | 22.68 | 856,296 | +0.31(+1.38%) |
Jan 26, 2024 | 22.57 | 22.60 | 22.32 | 22.37 | 863,713 | +0.03(+0.13%) |
Jan 25, 2024 | 22.44 | 22.60 | 22.14 | 22.34 | 1,359,266 | +0.07(+0.31%) |
Jan 24, 2024 | 22.90 | 22.90 | 22.25 | 22.27 | 1,377,388 | -0.57(-2.48%) |
Jan 23, 2024 | 23.16 | 23.23 | 22.58 | 22.83 | 1,580,807 | -0.15(-0.65%) |
Jan 22, 2024 | 22.90 | 23.15 | 22.86 | 22.98 | 1,454,924 | +0.16(+0.70%) |
Jan 19, 2024 | 22.15 | 23.01 | 21.99 | 22.82 | 3,258,432 | +0.61(+2.73%) |
Jan 18, 2024 | 21.76 | 22.24 | 21.73 | 22.22 | 1,041,265 | +0.60(+2.76%) |
Jan 17, 2024 | 21.55 | 21.74 | 21.55 | 21.62 | 873,102 | -0.28(-1.27%) |
Jan 16, 2024 | 21.89 | 21.94 | 21.62 | 21.90 | 1,093,576 | -0.19(-0.85%) |
Jan 12, 2024 | 22.67 | 22.69 | 22.07 | 22.09 | 2,383,710 | -0.39(-1.72%) |
Jan 11, 2024 | 22.57 | 22.60 | 22.32 | 22.48 | 1,352,139 | -0.04(-0.18%) |
Jan 10, 2024 | 22.54 | 22.63 | 22.29 | 22.52 | 1,261,177 | +0.01(+0.04%) |
Jan 09, 2024 | 22.15 | 22.52 | 22.10 | 22.51 | 1,349,017 | +0.08(+0.35%) |
Jan 08, 2024 | 22.15 | 22.45 | 22.13 | 22.43 | 1,088,247 | +0.23(+1.03%) |
Jan 05, 2024 | 22.06 | 22.42 | 22.04 | 22.20 | 1,107,142 | +0.14(+0.63%) |
Jan 04, 2024 | 22.21 | 22.28 | 21.95 | 22.06 | 1,297,184 | -0.12(-0.54%) |
Jan 03, 2024 | 22.35 | 22.36 | 22.06 | 22.18 | 1,281,009 | -0.48(-2.10%) |