Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.39 | 23.84 | 23.36 | 23.74 | 1,058,854 | +0.25(+1.06%) |
May 17, 2024 | 23.71 | 23.73 | 23.43 | 23.49 | 1,914,445 | -0.01(-0.04%) |
May 16, 2024 | 23.68 | 23.75 | 23.45 | 23.50 | 617,738 | -0.36(-1.51%) |
May 15, 2024 | 23.84 | 23.98 | 23.72 | 23.86 | 515,693 | +0.16(+0.68%) |
May 14, 2024 | 23.94 | 24.00 | 23.58 | 23.70 | 1,112,684 | +0.23(+0.98%) |
May 13, 2024 | 24.36 | 24.51 | 23.43 | 23.47 | 1,121,999 | -1.20(-4.86%) |
May 10, 2024 | 24.50 | 24.70 | 24.46 | 24.67 | 729,932 | +0.27(+1.11%) |
May 09, 2024 | 24.51 | 24.57 | 24.37 | 24.40 | 435,885 | -0.03(-0.12%) |
May 08, 2024 | 24.55 | 24.59 | 24.27 | 24.43 | 443,367 | -0.07(-0.29%) |
May 07, 2024 | 24.16 | 24.64 | 24.16 | 24.50 | 1,670,335 | +0.72(+3.03%) |
May 06, 2024 | 23.72 | 23.88 | 23.68 | 23.78 | 1,696,377 | -0.19(-0.79%) |
May 03, 2024 | 23.83 | 24.11 | 23.66 | 23.97 | 906,655 | +0.52(+2.22%) |
May 02, 2024 | 24.00 | 24.04 | 23.35 | 23.45 | 703,449 | -0.39(-1.64%) |
May 01, 2024 | 24.34 | 24.37 | 23.78 | 23.84 | 1,599,062 | -0.80(-3.25%) |
Apr 30, 2024 | 24.76 | 24.96 | 24.61 | 24.64 | 725,067 | -0.46(-1.83%) |
Apr 29, 2024 | 25.59 | 25.63 | 24.81 | 25.10 | 1,284,708 | -0.94(-3.61%) |
Apr 26, 2024 | 26.12 | 26.32 | 25.97 | 26.04 | 339,803 | -0.13(-0.50%) |
Apr 25, 2024 | 26.40 | 26.55 | 25.94 | 26.17 | 554,027 | -0.37(-1.39%) |
Apr 24, 2024 | 26.02 | 26.61 | 26.02 | 26.54 | 1,072,892 | +0.59(+2.27%) |
Apr 23, 2024 | 25.62 | 25.98 | 25.58 | 25.95 | 1,118,195 | -0.24(-0.92%) |
Apr 22, 2024 | 26.31 | 26.53 | 26.12 | 26.19 | 1,019,441 | -0.32(-1.21%) |
Apr 19, 2024 | 25.85 | 26.52 | 25.83 | 26.51 | 893,259 | +0.58(+2.24%) |
Apr 18, 2024 | 25.73 | 25.96 | 25.66 | 25.93 | 1,067,531 | +0.52(+2.05%) |
Apr 17, 2024 | 25.24 | 25.56 | 25.24 | 25.41 | 693,675 | +0.34(+1.36%) |
Apr 16, 2024 | 25.47 | 25.47 | 25.00 | 25.07 | 573,486 | -0.59(-2.30%) |
Apr 15, 2024 | 25.75 | 25.76 | 25.59 | 25.66 | 462,692 | +0.23(+0.90%) |
Apr 12, 2024 | 25.47 | 25.71 | 25.32 | 25.43 | 418,941 | +0.23(+0.91%) |
Apr 11, 2024 | 25.36 | 25.37 | 25.18 | 25.20 | 320,115 | -0.06(-0.24%) |
Apr 10, 2024 | 25.16 | 25.36 | 25.09 | 25.26 | 1,613,161 | +0.22(+0.88%) |
Apr 09, 2024 | 25.03 | 25.15 | 24.97 | 25.04 | 441,024 | +0.16(+0.64%) |
Apr 08, 2024 | 25.24 | 25.28 | 24.86 | 24.88 | 821,243 | -0.20(-0.80%) |
Apr 05, 2024 | 24.81 | 25.09 | 24.79 | 25.08 | 360,954 | +0.28(+1.13%) |
Apr 04, 2024 | 24.68 | 24.81 | 24.59 | 24.80 | 341,035 | +0.10(+0.40%) |
Apr 03, 2024 | 24.63 | 24.81 | 24.55 | 24.70 | 1,458,257 | -0.06(-0.24%) |
Apr 02, 2024 | 24.89 | 24.94 | 24.70 | 24.76 | 935,294 | -0.31(-1.24%) |
Apr 01, 2024 | 24.80 | 25.14 | 24.79 | 25.07 | 2,221,078 | +0.31(+1.25%) |
Mar 28, 2024 | 24.67 | 24.85 | 24.52 | 24.76 | 401,598 | +0.09(+0.36%) |
Mar 27, 2024 | 24.36 | 24.70 | 24.30 | 24.67 | 736,185 | +0.15(+0.61%) |
Mar 26, 2024 | 24.82 | 24.88 | 24.51 | 24.52 | 931,036 | -0.12(-0.49%) |
Mar 25, 2024 | 24.33 | 24.67 | 24.32 | 24.64 | 491,177 | +0.56(+2.33%) |
Mar 22, 2024 | 24.00 | 24.17 | 23.97 | 24.08 | 556,038 | +0.16(+0.67%) |
Mar 21, 2024 | 23.85 | 23.94 | 23.64 | 23.92 | 672,745 | +0.13(+0.55%) |
Mar 20, 2024 | 23.44 | 23.79 | 23.25 | 23.79 | 456,195 | +0.24(+1.02%) |
Mar 19, 2024 | 23.72 | 23.74 | 23.45 | 23.55 | 532,006 | -0.17(-0.72%) |
Mar 18, 2024 | 23.54 | 23.72 | 23.40 | 23.72 | 469,355 | +0.13(+0.55%) |
Mar 15, 2024 | 23.21 | 23.59 | 23.19 | 23.59 | 1,023,320 | +0.50(+2.17%) |
Mar 14, 2024 | 23.13 | 23.27 | 23.00 | 23.09 | 583,333 | +0.13(+0.57%) |
Mar 13, 2024 | 22.89 | 22.99 | 22.83 | 22.96 | 308,332 | -0.04(-0.17%) |
Mar 12, 2024 | 22.80 | 23.02 | 22.75 | 23.00 | 422,263 | +0.26(+1.14%) |
Mar 11, 2024 | 22.50 | 22.79 | 22.48 | 22.74 | 470,955 | +0.31(+1.38%) |
Mar 08, 2024 | 22.36 | 22.43 | 22.26 | 22.43 | 374,772 | -0.02(-0.09%) |
Mar 07, 2024 | 22.38 | 22.54 | 22.30 | 22.45 | 334,979 | +0.10(+0.45%) |
Mar 06, 2024 | 22.35 | 22.41 | 22.27 | 22.35 | 273,633 | +0.16(+0.72%) |
Mar 05, 2024 | 22.25 | 22.30 | 22.16 | 22.19 | 183,603 | -0.26(-1.16%) |
Mar 04, 2024 | 22.44 | 22.52 | 22.39 | 22.45 | 414,919 | +0.25(+1.13%) |
Mar 01, 2024 | 22.21 | 22.21 | 22.03 | 22.20 | 471,085 | +0.02(+0.09%) |
Feb 29, 2024 | 22.12 | 22.20 | 22.04 | 22.18 | 314,103 | +0.01(+0.05%) |
Feb 28, 2024 | 22.31 | 22.31 | 22.15 | 22.17 | 644,054 | -0.27(-1.20%) |
Feb 27, 2024 | 22.42 | 22.55 | 22.42 | 22.44 | 548,372 | +0.06(+0.27%) |
Feb 26, 2024 | 22.24 | 22.40 | 22.14 | 22.38 | 429,344 | +0.22(+0.99%) |
Feb 23, 2024 | 22.13 | 22.25 | 22.00 | 22.16 | 501,583 | +0.07(+0.32%) |
Feb 22, 2024 | 21.92 | 22.14 | 21.92 | 22.09 | 564,917 | -0.06(-0.27%) |
Feb 21, 2024 | 22.00 | 22.18 | 22.00 | 22.15 | 430,696 | +0.15(+0.68%) |
Feb 20, 2024 | 22.01 | 22.09 | 21.86 | 22.00 | 682,664 | +0.31(+1.43%) |
Feb 16, 2024 | 21.79 | 21.83 | 21.67 | 21.69 | 312,622 | -0.11(-0.50%) |
Feb 15, 2024 | 21.86 | 21.91 | 21.78 | 21.80 | 325,523 | -0.09(-0.41%) |
Feb 14, 2024 | 21.86 | 21.96 | 21.80 | 21.89 | 292,679 | -0.10(-0.45%) |
Feb 13, 2024 | 22.07 | 22.08 | 21.94 | 21.99 | 275,652 | -0.06(-0.27%) |
Feb 12, 2024 | 22.13 | 22.18 | 22.05 | 22.05 | 305,893 | -0.09(-0.41%) |
Feb 09, 2024 | 22.05 | 22.18 | 22.00 | 22.14 | 346,103 | +0.08(+0.36%) |
Feb 08, 2024 | 21.90 | 22.08 | 21.90 | 22.06 | 323,678 | +0.21(+0.96%) |
Feb 07, 2024 | 21.82 | 21.98 | 21.82 | 21.85 | 260,248 | +0.08(+0.37%) |
Feb 06, 2024 | 21.72 | 21.77 | 21.62 | 21.77 | 276,185 | +0.06(+0.28%) |
Feb 05, 2024 | 21.67 | 21.77 | 21.63 | 21.71 | 215,885 | +0.01(+0.05%) |
Feb 02, 2024 | 21.69 | 21.77 | 21.67 | 21.70 | 239,239 | +0.01(+0.05%) |
Feb 01, 2024 | 21.63 | 21.71 | 21.58 | 21.69 | 333,158 | +0.06(+0.28%) |
Jan 31, 2024 | 21.61 | 21.63 | 21.55 | 21.63 | 315,006 | -0.04(-0.18%) |
Jan 30, 2024 | 21.36 | 21.67 | 21.36 | 21.67 | 866,409 | +0.32(+1.50%) |
Jan 29, 2024 | 21.31 | 21.39 | 21.26 | 21.35 | 153,334 | -0.10(-0.47%) |
Jan 26, 2024 | 21.41 | 21.48 | 21.37 | 21.45 | 323,536 | +0.05(+0.23%) |
Jan 25, 2024 | 21.45 | 21.45 | 21.29 | 21.40 | 348,432 | -0.10(-0.47%) |
Jan 24, 2024 | 21.38 | 21.53 | 21.31 | 21.50 | 562,814 | +0.16(+0.75%) |
Jan 23, 2024 | 21.18 | 21.35 | 21.18 | 21.34 | 489,609 | +0.24(+1.14%) |
Jan 22, 2024 | 21.01 | 21.13 | 20.99 | 21.10 | 345,249 | +0.09(+0.43%) |
Jan 19, 2024 | 21.01 | 21.10 | 20.97 | 21.01 | 391,388 | +0.16(+0.77%) |
Jan 18, 2024 | 20.62 | 20.85 | 20.56 | 20.85 | 291,633 | +0.24(+1.16%) |
Jan 17, 2024 | 20.67 | 20.70 | 20.60 | 20.61 | 652,208 | -0.15(-0.72%) |
Jan 16, 2024 | 20.81 | 20.82 | 20.67 | 20.76 | 177,172 | +0.15(+0.73%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.53 | 20.61 | 277,292 | -0.11(-0.53%) |
Jan 11, 2024 | 20.70 | 20.78 | 20.67 | 20.72 | 296,875 | +0.11(+0.53%) |
Jan 10, 2024 | 20.65 | 20.65 | 20.58 | 20.61 | 219,242 | -0.04(-0.19%) |
Jan 09, 2024 | 20.61 | 20.74 | 20.54 | 20.65 | 342,494 | +0.14(+0.68%) |
Jan 08, 2024 | 20.45 | 20.54 | 20.39 | 20.51 | 2,310,727 | -0.07(-0.34%) |
Jan 05, 2024 | 20.61 | 20.71 | 20.57 | 20.58 | 314,695 | -0.14(-0.68%) |
Jan 04, 2024 | 20.57 | 20.72 | 20.52 | 20.72 | 693,379 | +0.13(+0.63%) |
Jan 03, 2024 | 20.67 | 20.67 | 20.52 | 20.59 | 282,365 | -0.10(-0.48%) |
Jan 02, 2024 | 20.84 | 20.88 | 20.67 | 20.69 | 542,573 | -0.05(-0.24%) |
Dec 29, 2023 | 20.88 | 20.92 | 20.69 | 20.74 | 563,812 | -0.31(-1.47%) |
Dec 28, 2023 | 21.00 | 21.13 | 20.98 | 21.05 | 537,076 | +0.05(+0.24%) |
Dec 27, 2023 | 20.97 | 21.04 | 20.95 | 21.00 | 847,067 | +0.02(+0.10%) |
Dec 26, 2023 | 20.90 | 21.02 | 20.85 | 20.98 | 752,330 | +0.09(+0.43%) |
Dec 22, 2023 | 20.86 | 20.96 | 20.82 | 20.89 | 967,606 | +0.10(+0.48%) |
Dec 21, 2023 | 20.84 | 20.89 | 20.73 | 20.79 | 525,544 | -0.03(-0.14%) |
Dec 20, 2023 | 20.98 | 21.00 | 20.79 | 20.82 | 478,855 | -0.25(-1.19%) |
Dec 19, 2023 | 20.95 | 21.11 | 20.90 | 21.07 | 853,094 | +0.05(+0.24%) |
Dec 18, 2023 | 20.96 | 21.02 | 20.90 | 21.02 | 841,110 | +0.02(+0.10%) |
Dec 15, 2023 | 20.92 | 21.03 | 20.85 | 21.00 | 320,941 | +0.06(+0.27%) |
Dec 14, 2023 | 20.81 | 20.95 | 20.81 | 20.94 | 487,433 | +0.17(+0.83%) |
Dec 13, 2023 | 20.82 | 20.84 | 20.71 | 20.77 | 762,679 | -0.12(-0.60%) |
Dec 12, 2023 | 20.77 | 20.92 | 20.71 | 20.89 | 678,213 | +0.13(+0.64%) |
Dec 11, 2023 | 20.85 | 20.88 | 20.66 | 20.76 | 375,443 | -0.11(-0.50%) |
Dec 08, 2023 | 20.75 | 20.87 | 20.75 | 20.87 | 224,831 | +0.13(+0.65%) |
Dec 07, 2023 | 20.67 | 20.78 | 20.65 | 20.73 | 1,043,524 | +0.12(+0.60%) |
Dec 06, 2023 | 20.93 | 21.00 | 20.60 | 20.61 | 733,130 | -0.44(-2.09%) |
Dec 05, 2023 | 20.94 | 21.06 | 20.93 | 21.05 | 218,082 | +0.03(+0.14%) |
Dec 04, 2023 | 21.01 | 21.16 | 20.99 | 21.02 | 588,477 | -0.04(-0.18%) |
Dec 01, 2023 | 21.10 | 21.22 | 21.05 | 21.06 | 499,801 | -0.25(-1.17%) |
Nov 30, 2023 | 21.17 | 21.32 | 21.14 | 21.31 | 424,764 | +0.19(+0.91%) |
Nov 29, 2023 | 21.00 | 21.14 | 20.98 | 21.11 | 290,788 | +0.13(+0.64%) |
Nov 28, 2023 | 20.69 | 21.02 | 20.68 | 20.98 | 404,507 | +0.33(+1.62%) |
Nov 27, 2023 | 20.84 | 20.88 | 20.65 | 20.65 | 702,956 | -0.14(-0.69%) |
Nov 24, 2023 | 21.05 | 21.05 | 20.77 | 20.79 | 303,526 | -0.32(-1.49%) |
Nov 22, 2023 | 21.13 | 21.19 | 21.08 | 21.10 | 302,475 | -0.11(-0.50%) |
Nov 21, 2023 | 21.19 | 21.24 | 21.12 | 21.21 | 134,782 | +0.04(+0.18%) |
Nov 20, 2023 | 21.16 | 21.23 | 21.10 | 21.17 | 357,308 | +0.06(+0.27%) |
Nov 17, 2023 | 21.11 | 21.14 | 21.05 | 21.11 | 293,044 | -0.04(-0.18%) |
Nov 16, 2023 | 21.25 | 21.26 | 21.12 | 21.15 | 335,397 | -0.16(-0.76%) |
Nov 15, 2023 | 21.23 | 21.35 | 21.23 | 21.32 | 310,485 | +0.04(+0.18%) |
Nov 14, 2023 | 21.31 | 21.36 | 21.26 | 21.28 | 400,728 | -0.11(-0.49%) |
Nov 13, 2023 | 21.11 | 21.39 | 21.09 | 21.38 | 318,424 | +0.31(+1.45%) |
Nov 10, 2023 | 21.16 | 21.16 | 21.05 | 21.08 | 319,152 | -0.09(-0.41%) |
Nov 09, 2023 | 21.30 | 21.36 | 21.16 | 21.16 | 454,581 | -0.12(-0.58%) |
Nov 08, 2023 | 21.19 | 21.33 | 21.19 | 21.29 | 527,137 | +0.10(+0.45%) |
Nov 07, 2023 | 21.37 | 21.45 | 21.17 | 21.19 | 380,165 | -0.29(-1.34%) |
Nov 06, 2023 | 21.42 | 21.51 | 21.37 | 21.48 | 2,101,466 | +0.06(+0.27%) |
Nov 03, 2023 | 21.24 | 21.43 | 21.24 | 21.42 | 306,521 | +0.15(+0.72%) |
Nov 02, 2023 | 21.08 | 21.27 | 21.07 | 21.27 | 1,218,716 | +0.25(+1.18%) |