Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 23.39 | 23.41 | 23.36 | 23.38 | 66,308 | +0.00(+0.00%) |
Jun 05, 2024 | 23.38 | 23.40 | 23.32 | 23.38 | 39,861 | +0.03(+0.13%) |
Jun 04, 2024 | 23.33 | 23.36 | 23.32 | 23.35 | 127,111 | +0.05(+0.21%) |
Jun 03, 2024 | 23.22 | 23.30 | 23.22 | 23.30 | 86,937 | +0.09(+0.38%) |
May 31, 2024 | 23.19 | 23.21 | 23.16 | 23.21 | 120,671 | +0.10(+0.43%) |
May 30, 2024 | 23.10 | 23.13 | 23.09 | 23.11 | 61,525 | +0.07(+0.32%) |
May 29, 2024 | 23.06 | 23.06 | 23.00 | 23.04 | 83,354 | -0.05(-0.24%) |
May 28, 2024 | 23.17 | 23.18 | 23.08 | 23.09 | 212,465 | -0.03(-0.13%) |
May 24, 2024 | 23.09 | 23.14 | 23.09 | 23.12 | 50,767 | +0.01(+0.04%) |
May 23, 2024 | 23.20 | 23.20 | 23.09 | 23.11 | 87,193 | -0.07(-0.30%) |
May 22, 2024 | 23.17 | 23.20 | 23.17 | 23.18 | 151,641 | -0.03(-0.13%) |
May 21, 2024 | 23.21 | 23.22 | 23.20 | 23.21 | 100,948 | +0.05(+0.21%) |
May 20, 2024 | 23.15 | 23.17 | 23.15 | 23.16 | 99,773 | -0.01(-0.04%) |
May 17, 2024 | 23.18 | 23.20 | 23.16 | 23.17 | 60,135 | -0.01(-0.04%) |
May 16, 2024 | 23.22 | 23.22 | 23.18 | 23.18 | 147,931 | -0.03(-0.15%) |
May 15, 2024 | 23.19 | 23.23 | 23.16 | 23.22 | 101,150 | +0.10(+0.45%) |
May 14, 2024 | 23.09 | 23.12 | 23.07 | 23.11 | 67,016 | +0.04(+0.17%) |
May 13, 2024 | 23.09 | 23.10 | 23.06 | 23.07 | 47,804 | +0.01(+0.04%) |
May 10, 2024 | 23.08 | 23.10 | 23.05 | 23.06 | 124,124 | -0.03(-0.13%) |
May 09, 2024 | 23.04 | 23.10 | 23.04 | 23.09 | 88,713 | +0.07(+0.30%) |
May 08, 2024 | 23.01 | 23.05 | 23.01 | 23.02 | 52,873 | -0.03(-0.13%) |
May 07, 2024 | 23.09 | 23.10 | 23.03 | 23.05 | 123,364 | +0.01(+0.04%) |
May 06, 2024 | 23.04 | 23.07 | 23.04 | 23.04 | 182,159 | -0.02(-0.09%) |
May 03, 2024 | 23.09 | 23.09 | 23.01 | 23.06 | 284,028 | +0.10(+0.45%) |
May 02, 2024 | 22.89 | 22.96 | 22.88 | 22.96 | 176,150 | +0.09(+0.41%) |
May 01, 2024 | 22.85 | 22.93 | 22.80 | 22.86 | 3,797,988 | +0.04(+0.19%) |
Apr 30, 2024 | 22.87 | 22.88 | 22.82 | 22.82 | 112,580 | -0.10(-0.43%) |
Apr 29, 2024 | 22.90 | 22.95 | 22.90 | 22.92 | 163,493 | +0.04(+0.19%) |
Apr 26, 2024 | 22.86 | 22.90 | 22.86 | 22.88 | 159,070 | +0.05(+0.24%) |
Apr 25, 2024 | 22.80 | 22.84 | 22.78 | 22.82 | 171,891 | -0.05(-0.22%) |
Apr 24, 2024 | 22.87 | 22.89 | 22.84 | 22.87 | 147,190 | -0.03(-0.13%) |
Apr 23, 2024 | 22.86 | 22.94 | 22.85 | 22.90 | 145,179 | +0.03(+0.13%) |
Apr 22, 2024 | 22.85 | 22.89 | 22.84 | 22.87 | 73,951 | +0.00(+0.00%) |
Apr 19, 2024 | 22.87 | 22.90 | 22.86 | 22.87 | 194,886 | +0.03(+0.13%) |
Apr 18, 2024 | 22.85 | 22.85 | 22.81 | 22.84 | 115,879 | -0.03(-0.13%) |
Apr 17, 2024 | 22.83 | 22.89 | 22.82 | 22.87 | 88,660 | +0.06(+0.26%) |
Apr 16, 2024 | 22.82 | 22.85 | 22.79 | 22.81 | 163,425 | -0.07(-0.30%) |
Apr 15, 2024 | 22.84 | 22.88 | 22.81 | 22.88 | 124,955 | -0.05(-0.24%) |
Apr 12, 2024 | 22.95 | 22.99 | 22.93 | 22.93 | 233,624 | +0.08(+0.34%) |
Apr 11, 2024 | 22.92 | 22.92 | 22.84 | 22.86 | 100,388 | -0.01(-0.06%) |
Apr 10, 2024 | 22.97 | 22.97 | 22.86 | 22.87 | 136,761 | -0.22(-0.94%) |
Apr 09, 2024 | 23.08 | 23.11 | 23.08 | 23.09 | 115,805 | +0.05(+0.21%) |
Apr 08, 2024 | 23.02 | 23.04 | 23.01 | 23.04 | 199,234 | -0.02(-0.09%) |
Apr 05, 2024 | 23.08 | 23.11 | 23.05 | 23.06 | 101,082 | -0.08(-0.34%) |
Apr 04, 2024 | 23.10 | 23.14 | 23.05 | 23.14 | 116,172 | +0.08(+0.34%) |
Apr 03, 2024 | 23.00 | 23.06 | 22.99 | 23.06 | 216,672 | +0.01(+0.04%) |
Apr 02, 2024 | 23.00 | 23.06 | 22.98 | 23.05 | 191,508 | +0.02(+0.09%) |
Apr 01, 2024 | 22.70 | 23.20 | 22.70 | 23.03 | 205,802 | -0.14(-0.59%) |
Mar 28, 2024 | 23.14 | 23.19 | 23.13 | 23.16 | 135,413 | +0.00(+0.00%) |
Mar 27, 2024 | 23.12 | 23.17 | 23.12 | 23.16 | 213,421 | +0.05(+0.21%) |
Mar 26, 2024 | 23.11 | 23.12 | 23.10 | 23.12 | 116,321 | +0.01(+0.04%) |
Mar 25, 2024 | 23.16 | 23.17 | 23.11 | 23.11 | 61,182 | -0.06(-0.25%) |
Mar 22, 2024 | 23.19 | 23.19 | 23.15 | 23.16 | 83,309 | +0.08(+0.34%) |
Mar 21, 2024 | 23.12 | 23.14 | 23.09 | 23.09 | 85,187 | +0.02(+0.08%) |
Mar 20, 2024 | 22.97 | 23.07 | 22.96 | 23.07 | 95,609 | +0.10(+0.43%) |
Mar 19, 2024 | 22.95 | 22.99 | 22.95 | 22.97 | 69,680 | +0.04(+0.19%) |
Mar 18, 2024 | 22.93 | 22.95 | 22.91 | 22.92 | 168,157 | -0.02(-0.11%) |
Mar 15, 2024 | 22.96 | 22.98 | 22.94 | 22.95 | 101,840 | +0.02(+0.09%) |
Mar 14, 2024 | 23.02 | 23.03 | 22.93 | 22.93 | 145,554 | -0.15(-0.64%) |
Mar 13, 2024 | 23.12 | 23.12 | 23.07 | 23.08 | 63,371 | -0.02(-0.08%) |
Mar 12, 2024 | 23.13 | 23.14 | 23.10 | 23.10 | 144,075 | -0.05(-0.21%) |
Mar 11, 2024 | 23.17 | 23.18 | 23.13 | 23.14 | 152,916 | -0.04(-0.17%) |
Mar 08, 2024 | 23.21 | 23.23 | 23.17 | 23.18 | 148,645 | +0.02(+0.11%) |
Mar 07, 2024 | 23.16 | 23.18 | 23.13 | 23.16 | 130,494 | -0.00(-0.02%) |
Mar 06, 2024 | 23.17 | 23.21 | 23.14 | 23.16 | 176,926 | +0.03(+0.13%) |
Mar 05, 2024 | 23.12 | 23.16 | 23.11 | 23.13 | 148,558 | +0.08(+0.34%) |
Mar 04, 2024 | 23.04 | 23.07 | 23.03 | 23.06 | 98,547 | -0.04(-0.17%) |
Mar 01, 2024 | 22.98 | 23.10 | 22.94 | 23.10 | 146,452 | +0.11(+0.47%) |
Feb 29, 2024 | 22.95 | 23.00 | 22.95 | 22.99 | 190,675 | +0.05(+0.24%) |
Feb 28, 2024 | 22.90 | 22.94 | 22.89 | 22.93 | 168,910 | +0.07(+0.32%) |
Feb 27, 2024 | 22.88 | 22.91 | 22.86 | 22.86 | 141,217 | -0.03(-0.13%) |
Feb 26, 2024 | 22.91 | 22.91 | 22.86 | 22.89 | 139,420 | +0.01(+0.04%) |
Feb 23, 2024 | 22.83 | 22.90 | 22.83 | 22.88 | 127,414 | +0.03(+0.13%) |
Feb 22, 2024 | 22.87 | 22.91 | 22.82 | 22.85 | 329,862 | -0.04(-0.17%) |
Feb 21, 2024 | 22.94 | 22.95 | 22.88 | 22.89 | 120,154 | -0.04(-0.17%) |
Feb 20, 2024 | 22.93 | 22.95 | 22.93 | 22.93 | 140,362 | +0.02(+0.09%) |
Feb 16, 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 262,483 | -0.04(-0.17%) |
Feb 15, 2024 | 22.96 | 22.97 | 22.94 | 22.95 | 86,673 | +0.05(+0.21%) |
Feb 14, 2024 | 22.83 | 22.93 | 22.83 | 22.90 | 286,463 | +0.09(+0.39%) |
Feb 13, 2024 | 22.86 | 22.88 | 22.81 | 22.81 | 115,105 | -0.15(-0.64%) |
Feb 12, 2024 | 22.96 | 22.97 | 22.93 | 22.96 | 173,232 | +0.00(+0.02%) |
Feb 09, 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 93,225 | -0.02(-0.11%) |
Feb 08, 2024 | 22.99 | 23.00 | 22.96 | 22.98 | 142,555 | -0.04(-0.17%) |
Feb 07, 2024 | 23.02 | 23.06 | 23.00 | 23.02 | 148,253 | -0.02(-0.09%) |
Feb 06, 2024 | 22.98 | 23.07 | 22.98 | 23.04 | 134,180 | +0.08(+0.34%) |
Feb 05, 2024 | 23.01 | 23.02 | 22.94 | 22.96 | 129,560 | -0.10(-0.42%) |
Feb 02, 2024 | 23.12 | 23.13 | 23.04 | 23.06 | 237,321 | -0.23(-0.99%) |
Feb 01, 2024 | 23.32 | 23.38 | 23.27 | 23.29 | 236,567 | +0.00(+0.02%) |
Jan 31, 2024 | 23.20 | 23.28 | 23.19 | 23.28 | 159,666 | +0.15(+0.63%) |
Jan 30, 2024 | 23.16 | 23.17 | 23.10 | 23.13 | 211,753 | -0.01(-0.04%) |
Jan 29, 2024 | 23.12 | 23.15 | 23.10 | 23.14 | 636,453 | +0.12(+0.51%) |
Jan 26, 2024 | 23.07 | 23.07 | 23.03 | 23.03 | 175,177 | +0.05(+0.21%) |
Jan 25, 2024 | 23.05 | 23.08 | 22.98 | 22.98 | 238,566 | -0.01(-0.04%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.99 | 22.99 | 152,883 | -0.04(-0.17%) |
Jan 23, 2024 | 23.02 | 23.04 | 23.00 | 23.03 | 131,371 | -0.06(-0.25%) |
Jan 22, 2024 | 23.10 | 23.12 | 23.09 | 23.09 | 167,155 | +0.01(+0.04%) |
Jan 19, 2024 | 23.06 | 23.09 | 23.02 | 23.08 | 108,968 | -0.01(-0.06%) |
Jan 18, 2024 | 23.07 | 23.10 | 23.06 | 23.09 | 261,227 | +0.03(+0.15%) |
Jan 17, 2024 | 23.06 | 23.08 | 23.04 | 23.06 | 266,028 | -0.10(-0.42%) |
Jan 16, 2024 | 23.20 | 23.22 | 23.12 | 23.15 | 257,799 | -0.10(-0.42%) |
Jan 12, 2024 | 23.21 | 23.27 | 23.21 | 23.25 | 204,258 | +0.11(+0.47%) |
Jan 11, 2024 | 23.11 | 23.15 | 23.06 | 23.14 | 138,297 | +0.12(+0.51%) |
Jan 10, 2024 | 23.07 | 23.09 | 23.03 | 23.03 | 158,523 | -0.02(-0.11%) |
Jan 09, 2024 | 23.05 | 23.08 | 23.05 | 23.05 | 124,953 | -0.02(-0.11%) |
Jan 08, 2024 | 23.01 | 23.12 | 23.01 | 23.08 | 157,121 | +0.06(+0.26%) |
Jan 05, 2024 | 23.02 | 23.12 | 23.01 | 23.02 | 309,206 | -0.04(-0.17%) |
Jan 04, 2024 | 23.07 | 23.10 | 23.06 | 23.06 | 193,538 | -0.12(-0.51%) |
Jan 03, 2024 | 23.05 | 23.17 | 23.05 | 23.17 | 145,323 | +0.05(+0.21%) |
Jan 02, 2024 | 23.10 | 23.14 | 23.09 | 23.12 | 279,320 | -0.02(-0.08%) |
Dec 29, 2023 | 23.12 | 23.21 | 23.12 | 23.14 | 301,845 | -0.03(-0.13%) |
Dec 28, 2023 | 23.21 | 23.25 | 23.17 | 23.17 | 568,191 | -0.08(-0.34%) |
Dec 27, 2023 | 23.18 | 23.26 | 23.18 | 23.25 | 567,667 | +0.10(+0.42%) |
Dec 26, 2023 | 23.13 | 23.17 | 23.13 | 23.15 | 275,415 | +0.01(+0.04%) |
Dec 22, 2023 | 23.20 | 23.21 | 23.10 | 23.14 | 381,244 | -0.04(-0.17%) |
Dec 21, 2023 | 23.21 | 23.23 | 23.14 | 23.18 | 253,746 | -0.01(-0.04%) |
Dec 20, 2023 | 23.16 | 23.21 | 23.13 | 23.19 | 376,592 | +0.08(+0.36%) |
Dec 19, 2023 | 23.12 | 23.16 | 23.11 | 23.11 | 574,994 | -0.00(-0.02%) |
Dec 18, 2023 | 23.13 | 23.14 | 23.10 | 23.12 | 406,157 | -0.04(-0.19%) |
Dec 15, 2023 | 23.11 | 23.16 | 23.08 | 23.16 | 727,209 | -0.03(-0.12%) |
Dec 14, 2023 | 23.13 | 23.23 | 23.13 | 23.19 | 288,595 | +0.23(+0.98%) |
Dec 13, 2023 | 22.68 | 22.98 | 22.67 | 22.96 | 561,180 | +0.29(+1.30%) |
Dec 12, 2023 | 22.65 | 22.68 | 22.63 | 22.67 | 331,781 | +0.01(+0.04%) |
Dec 11, 2023 | 22.66 | 22.67 | 22.61 | 22.66 | 470,703 | -0.04(-0.19%) |
Dec 08, 2023 | 22.67 | 22.71 | 22.63 | 22.70 | 137,369 | -0.03(-0.15%) |
Dec 07, 2023 | 22.74 | 22.80 | 22.74 | 22.74 | 445,803 | +0.06(+0.26%) |
Dec 06, 2023 | 22.74 | 22.78 | 22.68 | 22.68 | 156,973 | -0.07(-0.30%) |
Dec 05, 2023 | 22.71 | 22.79 | 22.71 | 22.75 | 354,667 | +0.08(+0.37%) |
Dec 04, 2023 | 22.70 | 22.71 | 22.64 | 22.66 | 219,721 | -0.09(-0.41%) |
Dec 01, 2023 | 22.60 | 22.77 | 22.60 | 22.76 | 207,837 | +0.14(+0.64%) |
Nov 30, 2023 | 22.65 | 22.65 | 22.59 | 22.61 | 185,917 | -0.06(-0.28%) |
Nov 29, 2023 | 22.66 | 22.70 | 22.63 | 22.68 | 292,067 | +0.09(+0.39%) |
Nov 28, 2023 | 22.46 | 22.61 | 22.45 | 22.59 | 501,528 | +0.10(+0.43%) |
Nov 27, 2023 | 22.46 | 22.49 | 22.42 | 22.49 | 308,611 | +0.06(+0.26%) |
Nov 24, 2023 | 22.46 | 22.46 | 22.43 | 22.43 | 40,129 | -0.08(-0.35%) |
Nov 22, 2023 | 22.49 | 22.51 | 22.44 | 22.51 | 189,361 | +0.01(+0.04%) |
Nov 21, 2023 | 22.54 | 22.54 | 22.46 | 22.50 | 233,308 | -0.05(-0.22%) |
Nov 20, 2023 | 22.45 | 22.55 | 22.45 | 22.55 | 265,365 | +0.06(+0.26%) |
Nov 17, 2023 | 22.50 | 22.51 | 22.45 | 22.49 | 156,902 | +0.02(+0.11%) |
Nov 16, 2023 | 22.44 | 22.49 | 22.44 | 22.47 | 143,666 | +0.07(+0.33%) |
Nov 15, 2023 | 22.40 | 22.40 | 22.35 | 22.39 | 167,393 | -0.09(-0.39%) |
Nov 14, 2023 | 22.47 | 22.51 | 22.46 | 22.48 | 138,218 | +0.19(+0.83%) |
Nov 13, 2023 | 22.23 | 22.30 | 22.21 | 22.30 | 145,715 | +0.00(+0.00%) |
Nov 10, 2023 | 22.32 | 22.34 | 22.27 | 22.30 | 233,347 | +0.01(+0.04%) |
Nov 09, 2023 | 22.42 | 22.43 | 22.29 | 22.29 | 251,345 | -0.18(-0.78%) |
Nov 08, 2023 | 22.41 | 22.46 | 22.41 | 22.46 | 143,233 | +0.01(+0.04%) |
Nov 07, 2023 | 22.42 | 22.47 | 22.40 | 22.45 | 376,325 | +0.05(+0.22%) |
Nov 06, 2023 | 22.43 | 22.43 | 22.37 | 22.40 | 254,805 | -0.06(-0.26%) |
Nov 03, 2023 | 22.48 | 22.52 | 22.43 | 22.46 | 308,650 | +0.14(+0.61%) |
Nov 02, 2023 | 22.35 | 22.38 | 22.30 | 22.32 | 193,468 | +0.06(+0.26%) |
Nov 01, 2023 | 22.09 | 22.28 | 22.09 | 22.27 | 199,217 | +0.19(+0.88%) |
Oct 31, 2023 | 22.14 | 22.16 | 22.07 | 22.07 | 247,098 | -0.08(-0.35%) |
Oct 30, 2023 | 22.09 | 22.15 | 22.09 | 22.15 | 264,549 | -0.04(-0.17%) |
Oct 27, 2023 | 22.14 | 22.19 | 22.10 | 22.19 | 188,149 | +0.07(+0.31%) |
Oct 26, 2023 | 22.03 | 22.14 | 22.03 | 22.12 | 225,349 | +0.12(+0.53%) |
Oct 25, 2023 | 22.03 | 22.04 | 21.98 | 22.00 | 114,163 | -0.08(-0.35%) |
Oct 24, 2023 | 22.05 | 22.10 | 22.02 | 22.08 | 97,313 | -0.01(-0.07%) |
Oct 23, 2023 | 22.02 | 22.11 | 22.00 | 22.10 | 107,457 | +0.00(+0.02%) |
Oct 20, 2023 | 22.08 | 22.12 | 22.07 | 22.09 | 105,881 | +0.06(+0.29%) |
Oct 19, 2023 | 21.97 | 22.06 | 21.97 | 22.03 | 126,776 | +0.02(+0.11%) |
Oct 18, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 170,025 | -0.06(-0.26%) |
Oct 17, 2023 | 22.06 | 22.09 | 22.03 | 22.06 | 197,611 | -0.12(-0.52%) |
Oct 16, 2023 | 22.17 | 22.19 | 22.16 | 22.18 | 122,069 | -0.04(-0.17%) |
Oct 13, 2023 | 22.28 | 22.28 | 22.22 | 22.22 | 129,368 | +0.10(+0.44%) |
Oct 12, 2023 | 22.20 | 22.21 | 22.09 | 22.12 | 190,517 | -0.09(-0.39%) |
Oct 11, 2023 | 22.01 | 22.23 | 22.01 | 22.21 | 200,003 | +0.06(+0.28%) |
Oct 10, 2023 | 22.10 | 22.17 | 22.08 | 22.15 | 132,617 | -0.01(-0.07%) |
Oct 09, 2023 | 21.95 | 22.16 | 21.95 | 22.16 | 137,433 | +0.21(+0.97%) |
Oct 06, 2023 | 21.87 | 21.97 | 21.85 | 21.95 | 134,372 | -0.06(-0.26%) |
Oct 05, 2023 | 22.03 | 22.03 | 22.00 | 22.00 | 197,520 | +0.00(+0.00%) |
Oct 04, 2023 | 21.96 | 22.01 | 21.95 | 22.00 | 226,838 | +0.07(+0.31%) |
Oct 03, 2023 | 22.03 | 22.05 | 21.93 | 21.94 | 2,192,593 | -0.13(-0.57%) |