Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 22.93 | 22.97 | 22.75 | 22.94 | 1,015,698 | -0.05(-0.22%) |
Jun 04, 2024 | 22.89 | 23.11 | 22.79 | 22.99 | 1,092,480 | +0.08(+0.35%) |
Jun 03, 2024 | 23.02 | 23.08 | 22.85 | 22.91 | 1,858,638 | -0.07(-0.30%) |
May 31, 2024 | 22.56 | 23.00 | 22.50 | 22.98 | 2,067,837 | +0.45(+1.98%) |
May 30, 2024 | 22.38 | 22.54 | 22.22 | 22.53 | 1,529,815 | +0.25(+1.11%) |
May 29, 2024 | 22.49 | 22.58 | 22.23 | 22.29 | 1,346,470 | -0.33(-1.44%) |
May 28, 2024 | 23.13 | 23.18 | 22.61 | 22.61 | 991,790 | -0.57(-2.48%) |
May 24, 2024 | 23.45 | 23.46 | 23.09 | 23.19 | 992,301 | -0.18(-0.76%) |
May 23, 2024 | 23.48 | 23.67 | 23.36 | 23.37 | 1,275,288 | -0.30(-1.25%) |
May 22, 2024 | 23.88 | 23.99 | 23.66 | 23.66 | 1,155,963 | -0.35(-1.44%) |
May 21, 2024 | 24.10 | 24.15 | 23.97 | 24.01 | 1,027,690 | -0.09(-0.37%) |
May 20, 2024 | 24.22 | 24.55 | 24.04 | 24.10 | 1,938,971 | -0.10(-0.41%) |
May 17, 2024 | 25.14 | 25.38 | 23.57 | 24.20 | 2,905,229 | -1.03(-4.08%) |
May 16, 2024 | 25.32 | 25.40 | 25.16 | 25.23 | 3,353,922 | -0.02(-0.08%) |
May 15, 2024 | 25.16 | 25.85 | 25.09 | 25.25 | 1,893,106 | +0.16(+0.63%) |
May 14, 2024 | 25.02 | 25.25 | 24.92 | 25.09 | 1,619,303 | +0.17(+0.67%) |
May 13, 2024 | 25.21 | 25.32 | 24.87 | 24.92 | 1,375,105 | -0.24(-0.94%) |
May 10, 2024 | 25.11 | 25.16 | 24.96 | 25.16 | 1,202,478 | +0.00(+0.00%) |
May 09, 2024 | 24.99 | 25.19 | 24.82 | 25.16 | 1,084,470 | +0.30(+1.19%) |
May 08, 2024 | 24.86 | 24.96 | 24.81 | 24.86 | 825,750 | +0.04(+0.16%) |
May 07, 2024 | 24.69 | 24.86 | 24.62 | 24.82 | 1,386,856 | +0.30(+1.21%) |
May 06, 2024 | 24.75 | 24.75 | 24.39 | 24.52 | 1,355,792 | -0.12(-0.48%) |
May 03, 2024 | 24.76 | 24.78 | 24.45 | 24.64 | 1,034,689 | -0.10(-0.40%) |
May 02, 2024 | 24.84 | 24.98 | 24.70 | 24.74 | 1,057,820 | -0.04(-0.16%) |
May 01, 2024 | 24.52 | 24.92 | 24.29 | 24.78 | 953,883 | +0.10(+0.40%) |
Apr 30, 2024 | 24.55 | 24.71 | 24.44 | 24.68 | 1,646,572 | +0.09(+0.36%) |
Apr 29, 2024 | 24.45 | 24.66 | 24.33 | 24.59 | 1,006,282 | +0.23(+0.93%) |
Apr 26, 2024 | 24.47 | 24.66 | 24.36 | 24.37 | 1,686,139 | -0.27(-1.08%) |
Apr 25, 2024 | 24.85 | 24.92 | 24.62 | 24.63 | 996,363 | -0.14(-0.56%) |
Apr 24, 2024 | 24.26 | 24.77 | 24.11 | 24.77 | 1,423,196 | +0.34(+1.38%) |
Apr 23, 2024 | 24.38 | 24.61 | 24.33 | 24.43 | 906,851 | +0.02(+0.08%) |
Apr 22, 2024 | 24.28 | 24.54 | 24.22 | 24.41 | 1,132,067 | +0.09(+0.37%) |
Apr 19, 2024 | 23.80 | 24.35 | 23.73 | 24.33 | 1,610,979 | +0.53(+2.25%) |
Apr 18, 2024 | 23.22 | 23.81 | 23.05 | 23.79 | 1,392,284 | +0.70(+3.04%) |
Apr 17, 2024 | 23.12 | 23.19 | 22.88 | 23.09 | 1,291,137 | +0.16(+0.69%) |
Apr 16, 2024 | 22.70 | 23.03 | 22.69 | 22.93 | 1,619,724 | +0.26(+1.13%) |
Apr 15, 2024 | 22.48 | 22.68 | 22.41 | 22.67 | 985,024 | +0.29(+1.28%) |
Apr 12, 2024 | 22.57 | 22.69 | 22.32 | 22.39 | 1,034,013 | -0.23(-1.01%) |
Apr 11, 2024 | 22.71 | 22.71 | 22.49 | 22.61 | 695,990 | +0.02(+0.09%) |
Apr 10, 2024 | 22.75 | 22.81 | 22.46 | 22.59 | 1,016,521 | -0.32(-1.38%) |
Apr 09, 2024 | 22.96 | 22.97 | 22.81 | 22.91 | 1,098,509 | +0.05(+0.22%) |
Apr 08, 2024 | 22.94 | 23.02 | 22.81 | 22.86 | 762,802 | -0.07(-0.30%) |
Apr 05, 2024 | 23.00 | 23.07 | 22.85 | 22.93 | 925,583 | -0.13(-0.56%) |
Apr 04, 2024 | 23.08 | 23.24 | 22.95 | 23.06 | 950,401 | +0.16(+0.69%) |
Apr 03, 2024 | 23.20 | 23.27 | 22.79 | 22.90 | 1,790,851 | -0.38(-1.62%) |
Apr 02, 2024 | 23.37 | 23.48 | 23.26 | 23.28 | 1,084,751 | -0.11(-0.47%) |
Apr 01, 2024 | 23.50 | 23.56 | 23.32 | 23.39 | 911,248 | -0.12(-0.51%) |
Mar 28, 2024 | 23.57 | 23.47 | 23.47 | 23.50 | 1,151,753 | +0.03(+0.13%) |
Mar 27, 2024 | 23.19 | 23.50 | 23.16 | 23.47 | 1,577,882 | +0.44(+1.89%) |
Mar 26, 2024 | 23.11 | 23.17 | 22.97 | 23.04 | 1,203,231 | +0.03(+0.13%) |
Mar 25, 2024 | 22.85 | 23.07 | 22.79 | 23.01 | 1,046,449 | +0.20(+0.87%) |
Mar 22, 2024 | 22.93 | 22.93 | 22.77 | 22.81 | 933,987 | -0.05(-0.22%) |
Mar 21, 2024 | 22.85 | 22.94 | 22.65 | 22.86 | 968,079 | +0.03(+0.13%) |
Mar 20, 2024 | 22.74 | 22.89 | 22.64 | 22.83 | 876,145 | +0.17(+0.74%) |
Mar 19, 2024 | 22.60 | 22.73 | 22.51 | 22.66 | 1,070,146 | +0.12(+0.53%) |
Mar 18, 2024 | 22.43 | 22.73 | 22.35 | 22.54 | 1,629,623 | +0.08(+0.35%) |
Mar 15, 2024 | 22.16 | 22.55 | 22.16 | 22.46 | 3,366,766 | +0.16(+0.71%) |
Mar 14, 2024 | 22.75 | 22.81 | 22.19 | 22.31 | 1,231,947 | -0.52(-2.30%) |
Mar 13, 2024 | 23.06 | 23.24 | 22.81 | 22.83 | 1,065,182 | -0.12(-0.52%) |
Mar 12, 2024 | 22.84 | 23.08 | 22.80 | 22.95 | 774,969 | +0.06(+0.26%) |
Mar 11, 2024 | 22.74 | 22.97 | 22.71 | 22.89 | 989,385 | +0.19(+0.83%) |
Mar 08, 2024 | 22.19 | 22.73 | 22.11 | 22.70 | 916,574 | +0.49(+2.23%) |
Mar 07, 2024 | 22.46 | 22.50 | 22.09 | 22.21 | 909,210 | -0.17(-0.75%) |
Mar 06, 2024 | 22.24 | 22.39 | 22.19 | 22.38 | 1,053,070 | +0.27(+1.21%) |
Mar 05, 2024 | 22.31 | 22.43 | 21.98 | 22.11 | 1,067,993 | -0.11(-0.49%) |
Mar 04, 2024 | 21.92 | 22.23 | 21.86 | 22.22 | 913,348 | +0.22(+0.99%) |
Mar 01, 2024 | 22.08 | 22.08 | 21.85 | 22.00 | 1,105,726 | -0.19(-0.85%) |
Feb 29, 2024 | 22.37 | 22.46 | 22.15 | 22.19 | 1,819,606 | -0.06(-0.27%) |
Feb 28, 2024 | 22.16 | 22.33 | 21.97 | 22.25 | 1,197,389 | +0.12(+0.53%) |
Feb 27, 2024 | 22.36 | 22.41 | 21.99 | 22.13 | 1,041,379 | -0.26(-1.18%) |
Feb 26, 2024 | 22.51 | 22.55 | 22.20 | 22.39 | 1,000,081 | -0.16(-0.69%) |
Feb 23, 2024 | 22.51 | 22.73 | 22.44 | 22.55 | 817,930 | +0.03(+0.13%) |
Feb 22, 2024 | 22.26 | 22.54 | 22.12 | 22.52 | 2,077,092 | +0.09(+0.39%) |
Feb 21, 2024 | 22.41 | 22.46 | 22.27 | 22.43 | 1,033,365 | +0.15(+0.66%) |
Feb 20, 2024 | 22.05 | 22.46 | 21.94 | 22.29 | 1,223,987 | +0.32(+1.47%) |
Feb 16, 2024 | 21.85 | 22.06 | 21.66 | 21.96 | 1,140,798 | +0.08(+0.36%) |
Feb 15, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 923,831 | +0.15(+0.68%) |
Feb 14, 2024 | 21.63 | 21.76 | 21.35 | 21.74 | 1,221,065 | +0.03(+0.13%) |
Feb 13, 2024 | 21.94 | 22.17 | 21.55 | 21.71 | 1,584,844 | -0.44(-1.99%) |
Feb 12, 2024 | 21.67 | 22.21 | 21.67 | 22.15 | 1,919,553 | +0.41(+1.89%) |
Feb 09, 2024 | 22.37 | 22.96 | 21.58 | 21.74 | 3,094,690 | -1.18(-5.13%) |
Feb 08, 2024 | 22.77 | 23.07 | 22.69 | 22.91 | 1,833,700 | +0.23(+0.99%) |
Feb 07, 2024 | 23.02 | 23.02 | 22.69 | 22.69 | 1,392,249 | -0.20(-0.86%) |
Feb 06, 2024 | 22.64 | 23.03 | 22.60 | 22.88 | 1,127,739 | +0.23(+0.99%) |
Feb 05, 2024 | 22.94 | 23.04 | 22.66 | 22.66 | 908,729 | -0.37(-1.62%) |
Feb 02, 2024 | 23.14 | 23.28 | 22.84 | 23.03 | 1,081,278 | -0.07(-0.30%) |
Feb 01, 2024 | 22.31 | 23.13 | 22.12 | 23.10 | 1,940,048 | +0.76(+3.42%) |
Jan 31, 2024 | 22.50 | 22.59 | 22.31 | 22.34 | 2,293,454 | -0.19(-0.83%) |
Jan 30, 2024 | 22.17 | 22.52 | 22.09 | 22.52 | 1,383,686 | +0.31(+1.41%) |
Jan 29, 2024 | 22.41 | 22.41 | 22.12 | 22.21 | 903,019 | -0.16(-0.70%) |
Jan 26, 2024 | 22.45 | 22.51 | 22.32 | 22.36 | 556,942 | +0.03(+0.13%) |
Jan 25, 2024 | 22.13 | 22.35 | 22.03 | 22.34 | 658,765 | +0.28(+1.29%) |
Jan 24, 2024 | 22.34 | 22.36 | 22.04 | 22.05 | 855,365 | -0.29(-1.32%) |
Jan 23, 2024 | 22.13 | 22.38 | 22.10 | 22.35 | 889,184 | +0.36(+1.65%) |
Jan 22, 2024 | 21.89 | 22.06 | 21.78 | 21.98 | 997,059 | +0.07(+0.31%) |
Jan 19, 2024 | 22.12 | 22.12 | 21.85 | 21.91 | 735,601 | -0.16(-0.71%) |
Jan 18, 2024 | 21.92 | 22.07 | 21.86 | 22.07 | 993,785 | +0.05(+0.22%) |
Jan 17, 2024 | 21.87 | 22.22 | 21.84 | 22.02 | 886,939 | -0.01(-0.04%) |
Jan 16, 2024 | 22.08 | 22.14 | 21.93 | 22.03 | 782,292 | -0.08(-0.35%) |
Jan 12, 2024 | 22.21 | 22.26 | 22.03 | 22.11 | 512,830 | +0.10(+0.45%) |
Jan 11, 2024 | 21.98 | 22.06 | 21.83 | 22.01 | 989,695 | -0.07(-0.31%) |
Jan 10, 2024 | 22.44 | 22.54 | 22.07 | 22.08 | 1,150,234 | -0.42(-1.87%) |
Jan 09, 2024 | 22.36 | 22.51 | 22.23 | 22.50 | 1,165,515 | +0.08(+0.35%) |
Jan 08, 2024 | 22.34 | 22.50 | 22.30 | 22.42 | 1,225,725 | +0.09(+0.39%) |
Jan 05, 2024 | 22.19 | 22.47 | 22.11 | 22.34 | 1,777,404 | +0.10(+0.44%) |
Jan 04, 2024 | 22.43 | 22.44 | 22.17 | 22.24 | 1,111,570 | -0.15(-0.66%) |
Jan 03, 2024 | 22.48 | 22.58 | 22.34 | 22.38 | 1,293,875 | -0.13(-0.57%) |