Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.69 | 22.76 | 22.47 | 22.62 | 8,160 | -0.04(-0.18%) |
May 16, 2024 | 22.66 | 22.84 | 22.43 | 22.66 | 24,107 | -0.04(-0.18%) |
May 15, 2024 | 22.62 | 22.72 | 22.42 | 22.70 | 21,433 | +0.24(+1.07%) |
May 14, 2024 | 22.45 | 22.74 | 22.45 | 22.46 | 15,147 | +0.01(+0.04%) |
May 13, 2024 | 22.73 | 22.73 | 22.44 | 22.45 | 17,468 | -0.17(-0.75%) |
May 10, 2024 | 22.66 | 22.67 | 22.43 | 22.62 | 9,974 | +0.03(+0.13%) |
May 09, 2024 | 22.70 | 22.70 | 22.50 | 22.59 | 23,349 | +0.04(+0.18%) |
May 08, 2024 | 22.61 | 22.66 | 22.46 | 22.55 | 15,635 | -0.17(-0.74%) |
May 07, 2024 | 22.69 | 22.72 | 22.46 | 22.72 | 18,594 | +0.09(+0.39%) |
May 06, 2024 | 22.72 | 22.79 | 22.50 | 22.63 | 10,539 | +0.14(+0.62%) |
May 03, 2024 | 22.38 | 22.76 | 22.29 | 22.49 | 14,385 | +0.33(+1.48%) |
May 02, 2024 | 21.98 | 22.18 | 21.89 | 22.16 | 18,629 | +0.21(+0.97%) |
May 01, 2024 | 21.78 | 22.12 | 21.64 | 21.95 | 22,704 | +0.14(+0.66%) |
Apr 30, 2024 | 22.05 | 22.31 | 21.33 | 21.81 | 56,088 | -0.30(-1.35%) |
Apr 29, 2024 | 22.56 | 23.12 | 21.97 | 22.10 | 50,755 | -0.09(-0.40%) |
Apr 26, 2024 | 22.69 | 23.24 | 22.07 | 22.19 | 58,411 | -0.40(-1.76%) |
Apr 25, 2024 | 22.29 | 22.65 | 21.98 | 22.59 | 12,690 | +0.19(+0.84%) |
Apr 24, 2024 | 22.46 | 22.95 | 22.25 | 22.40 | 15,877 | -0.03(-0.13%) |
Apr 23, 2024 | 22.11 | 22.55 | 22.07 | 22.43 | 13,231 | +0.42(+1.89%) |
Apr 22, 2024 | 21.92 | 22.10 | 21.86 | 22.01 | 11,810 | +0.27(+1.23%) |
Apr 19, 2024 | 21.83 | 21.93 | 21.75 | 21.75 | 10,358 | +0.03(+0.14%) |
Apr 18, 2024 | 21.96 | 21.96 | 21.72 | 21.72 | 13,577 | -0.33(-1.48%) |
Apr 17, 2024 | 21.92 | 22.06 | 21.61 | 22.04 | 17,430 | +0.28(+1.28%) |
Apr 16, 2024 | 22.07 | 22.17 | 21.70 | 21.77 | 38,918 | -0.34(-1.53%) |
Apr 15, 2024 | 22.82 | 22.87 | 22.07 | 22.10 | 20,848 | -0.51(-2.24%) |
Apr 12, 2024 | 22.99 | 23.05 | 22.53 | 22.61 | 17,253 | -0.58(-2.48%) |
Apr 11, 2024 | 23.29 | 23.36 | 22.93 | 23.19 | 15,843 | -0.06(-0.26%) |
Apr 10, 2024 | 23.66 | 23.66 | 23.20 | 23.24 | 35,136 | -0.56(-2.33%) |
Apr 09, 2024 | 23.56 | 23.86 | 23.51 | 23.80 | 28,454 | +0.27(+1.13%) |
Apr 08, 2024 | 23.61 | 23.77 | 23.43 | 23.53 | 23,308 | +0.07(+0.29%) |
Apr 05, 2024 | 23.56 | 23.84 | 23.43 | 23.47 | 18,303 | -0.10(-0.42%) |
Apr 04, 2024 | 23.84 | 23.86 | 23.53 | 23.56 | 18,501 | -0.18(-0.75%) |
Apr 03, 2024 | 23.90 | 23.92 | 23.64 | 23.74 | 23,808 | -0.23(-0.95%) |
Apr 02, 2024 | 23.91 | 24.00 | 23.52 | 23.97 | 32,278 | -0.08(-0.33%) |
Apr 01, 2024 | 23.54 | 24.13 | 23.48 | 24.05 | 40,314 | +0.46(+1.96%) |
Mar 28, 2024 | 23.38 | 23.61 | 23.21 | 23.58 | 47,534 | +0.32(+1.35%) |
Mar 27, 2024 | 23.20 | 23.27 | 22.98 | 23.27 | 21,419 | +0.18(+0.77%) |
Mar 26, 2024 | 23.24 | 23.37 | 23.01 | 23.09 | 29,633 | -0.02(-0.09%) |
Mar 25, 2024 | 23.16 | 23.27 | 23.02 | 23.11 | 17,020 | -0.17(-0.72%) |
Mar 22, 2024 | 23.36 | 23.38 | 23.10 | 23.28 | 31,013 | +0.03(+0.13%) |
Mar 21, 2024 | 23.35 | 23.38 | 23.14 | 23.25 | 40,931 | +0.02(+0.08%) |
Mar 20, 2024 | 23.04 | 23.24 | 22.95 | 23.23 | 25,914 | +0.21(+0.90%) |
Mar 19, 2024 | 22.83 | 23.21 | 22.79 | 23.02 | 36,530 | +0.20(+0.86%) |
Mar 18, 2024 | 23.14 | 23.14 | 22.82 | 22.83 | 24,920 | -0.17(-0.73%) |
Mar 15, 2024 | 22.70 | 23.02 | 22.65 | 22.99 | 18,415 | +0.23(+0.99%) |
Mar 14, 2024 | 22.99 | 23.08 | 22.72 | 22.77 | 15,535 | -0.26(-1.11%) |
Mar 13, 2024 | 23.09 | 23.17 | 22.90 | 23.02 | 16,600 | -0.05(-0.21%) |
Mar 12, 2024 | 23.04 | 23.21 | 22.79 | 23.07 | 29,218 | +0.14(+0.60%) |
Mar 11, 2024 | 22.72 | 23.03 | 22.69 | 22.93 | 52,020 | +0.26(+1.13%) |
Mar 08, 2024 | 22.58 | 22.85 | 22.40 | 22.68 | 35,541 | +0.14(+0.61%) |
Mar 07, 2024 | 22.86 | 22.93 | 22.47 | 22.54 | 62,951 | -0.37(-1.62%) |
Mar 06, 2024 | 21.74 | 23.01 | 21.50 | 22.91 | 118,633 | +1.22(+5.63%) |
Mar 05, 2024 | 21.95 | 22.22 | 21.41 | 21.69 | 41,057 | -0.26(-1.20%) |
Mar 04, 2024 | 21.90 | 21.99 | 21.70 | 21.95 | 48,161 | +0.11(+0.49%) |
Mar 01, 2024 | 22.00 | 22.00 | 21.76 | 21.85 | 54,192 | -0.10(-0.45%) |
Feb 29, 2024 | 22.06 | 22.34 | 21.87 | 21.94 | 40,439 | -0.03(-0.13%) |
Feb 28, 2024 | 22.22 | 22.32 | 21.94 | 21.97 | 37,480 | -0.20(-0.88%) |
Feb 27, 2024 | 22.37 | 22.37 | 22.04 | 22.17 | 24,612 | -0.10(-0.44%) |
Feb 26, 2024 | 22.32 | 22.41 | 22.20 | 22.27 | 23,359 | -0.02(-0.09%) |
Feb 23, 2024 | 22.56 | 22.56 | 22.26 | 22.29 | 17,993 | -0.04(-0.18%) |
Feb 22, 2024 | 22.60 | 22.60 | 22.22 | 22.32 | 30,920 | +0.04(+0.18%) |
Feb 21, 2024 | 21.95 | 22.32 | 21.95 | 22.29 | 37,193 | +0.29(+1.33%) |
Feb 20, 2024 | 22.08 | 22.23 | 21.91 | 21.99 | 22,447 | -0.07(-0.31%) |
Feb 16, 2024 | 22.08 | 22.30 | 22.00 | 22.06 | 15,717 | -0.13(-0.57%) |
Feb 15, 2024 | 22.06 | 22.47 | 22.00 | 22.19 | 36,260 | +0.15(+0.67%) |
Feb 14, 2024 | 21.83 | 22.25 | 21.83 | 22.04 | 21,577 | -0.02(-0.09%) |
Feb 13, 2024 | 22.18 | 22.33 | 22.03 | 22.06 | 30,879 | -0.44(-1.95%) |
Feb 12, 2024 | 22.77 | 22.77 | 22.28 | 22.50 | 31,244 | +0.01(+0.04%) |
Feb 09, 2024 | 22.28 | 22.65 | 22.28 | 22.49 | 28,876 | +0.29(+1.32%) |
Feb 08, 2024 | 22.11 | 22.29 | 21.93 | 22.20 | 39,830 | +0.23(+1.06%) |
Feb 07, 2024 | 22.71 | 22.71 | 21.96 | 21.97 | 35,603 | -0.60(-2.66%) |
Feb 06, 2024 | 21.86 | 22.81 | 21.69 | 22.57 | 89,413 | +0.97(+4.49%) |
Feb 05, 2024 | 22.27 | 22.29 | 21.50 | 21.60 | 25,379 | -0.23(-1.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.76 | 21.83 | 34,484 | -0.21(-0.97%) |
Feb 01, 2024 | 21.57 | 22.22 | 21.42 | 22.04 | 46,884 | +0.29(+1.34%) |
Jan 31, 2024 | 21.20 | 21.76 | 21.04 | 21.75 | 99,800 | +0.58(+2.75%) |
Jan 30, 2024 | 21.15 | 21.28 | 20.95 | 21.17 | 39,517 | +0.23(+1.11%) |
Jan 29, 2024 | 20.78 | 20.94 | 20.78 | 20.94 | 39,174 | +0.23(+1.12%) |
Jan 26, 2024 | 20.70 | 20.83 | 20.64 | 20.71 | 35,771 | -0.11(-0.51%) |
Jan 25, 2024 | 20.88 | 21.02 | 20.79 | 20.81 | 18,482 | -0.08(-0.37%) |
Jan 24, 2024 | 21.11 | 21.33 | 20.89 | 20.89 | 30,585 | -0.11(-0.51%) |
Jan 23, 2024 | 21.00 | 21.17 | 20.77 | 21.00 | 21,907 | +0.15(+0.70%) |
Jan 22, 2024 | 20.84 | 21.21 | 20.73 | 20.85 | 49,820 | +0.03(+0.14%) |
Jan 19, 2024 | 20.68 | 21.07 | 20.59 | 20.82 | 45,364 | +0.17(+0.85%) |
Jan 18, 2024 | 20.56 | 20.74 | 20.50 | 20.65 | 34,662 | +0.16(+0.80%) |
Jan 17, 2024 | 20.77 | 20.77 | 20.39 | 20.48 | 45,627 | -0.22(-1.08%) |
Jan 16, 2024 | 20.52 | 20.84 | 20.22 | 20.71 | 61,061 | -0.02(-0.09%) |
Jan 12, 2024 | 20.72 | 20.81 | 20.52 | 20.72 | 48,496 | +0.01(+0.05%) |
Jan 11, 2024 | 20.51 | 20.77 | 20.51 | 20.71 | 31,823 | -0.01(-0.05%) |
Jan 10, 2024 | 20.56 | 20.86 | 20.44 | 20.72 | 31,284 | +0.15(+0.75%) |
Jan 09, 2024 | 20.60 | 20.69 | 20.21 | 20.57 | 28,624 | -0.07(-0.33%) |
Jan 08, 2024 | 20.28 | 20.82 | 20.03 | 20.64 | 38,186 | +0.32(+1.56%) |
Jan 05, 2024 | 20.51 | 20.55 | 20.31 | 20.32 | 23,022 | -0.17(-0.84%) |
Jan 04, 2024 | 20.17 | 20.96 | 19.93 | 20.49 | 81,520 | +0.35(+1.72%) |
Jan 03, 2024 | 20.27 | 20.27 | 19.97 | 20.15 | 46,223 | +0.12(+0.62%) |
Jan 02, 2024 | 20.26 | 20.26 | 19.86 | 20.02 | 50,082 | -0.14(-0.71%) |
Dec 29, 2023 | 20.03 | 20.18 | 19.76 | 20.17 | 79,566 | +0.13(+0.67%) |
Dec 28, 2023 | 19.76 | 20.19 | 19.68 | 20.03 | 51,560 | +0.12(+0.63%) |
Dec 27, 2023 | 19.75 | 19.97 | 19.70 | 19.91 | 50,546 | +0.25(+1.27%) |
Dec 26, 2023 | 19.65 | 19.70 | 19.57 | 19.66 | 31,808 | +0.13(+0.69%) |
Dec 22, 2023 | 19.23 | 19.69 | 19.23 | 19.52 | 50,029 | +0.41(+2.16%) |
Dec 21, 2023 | 19.07 | 19.39 | 19.03 | 19.11 | 66,399 | +0.04(+0.20%) |
Dec 20, 2023 | 19.29 | 19.40 | 19.05 | 19.07 | 29,475 | -0.27(-1.39%) |
Dec 19, 2023 | 19.00 | 19.57 | 19.00 | 19.34 | 60,748 | +0.15(+0.80%) |
Dec 18, 2023 | 19.35 | 19.36 | 19.10 | 19.19 | 55,845 | -0.08(-0.40%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.23 | 19.26 | 20,267 | -0.06(-0.30%) |
Dec 14, 2023 | 19.36 | 19.43 | 19.24 | 19.32 | 52,798 | +0.13(+0.70%) |
Dec 13, 2023 | 18.98 | 19.19 | 18.95 | 19.19 | 49,072 | +0.33(+1.73%) |
Dec 12, 2023 | 19.02 | 19.27 | 18.84 | 18.86 | 37,273 | -0.12(-0.61%) |
Dec 11, 2023 | 19.42 | 19.42 | 18.93 | 18.98 | 35,001 | +0.05(+0.25%) |
Dec 08, 2023 | 19.57 | 19.58 | 18.85 | 18.93 | 45,742 | -0.64(-3.29%) |
Dec 07, 2023 | 19.17 | 19.76 | 19.17 | 19.57 | 52,876 | +0.41(+2.14%) |
Dec 06, 2023 | 18.92 | 19.29 | 18.92 | 19.16 | 41,280 | +0.31(+1.67%) |
Dec 05, 2023 | 19.10 | 19.28 | 18.78 | 18.85 | 21,473 | -0.28(-1.44%) |
Dec 04, 2023 | 19.06 | 19.28 | 19.03 | 19.12 | 32,824 | +0.00(+0.00%) |
Dec 01, 2023 | 18.99 | 19.12 | 18.98 | 19.12 | 35,432 | +0.27(+1.41%) |
Nov 30, 2023 | 18.59 | 18.89 | 18.48 | 18.86 | 52,681 | +0.27(+1.44%) |
Nov 29, 2023 | 18.44 | 18.69 | 18.35 | 18.59 | 36,696 | +0.26(+1.40%) |
Nov 28, 2023 | 18.14 | 18.35 | 18.14 | 18.33 | 53,870 | +0.05(+0.26%) |
Nov 27, 2023 | 18.49 | 18.49 | 18.24 | 18.28 | 30,569 | -0.19(-1.03%) |
Nov 24, 2023 | 18.51 | 18.56 | 18.40 | 18.48 | 11,152 | +0.08(+0.41%) |
Nov 22, 2023 | 18.38 | 18.48 | 18.23 | 18.40 | 47,973 | +0.24(+1.31%) |
Nov 21, 2023 | 18.32 | 18.39 | 18.10 | 18.16 | 32,406 | -0.10(-0.52%) |
Nov 20, 2023 | 18.25 | 18.32 | 18.20 | 18.26 | 24,944 | +0.12(+0.68%) |
Nov 17, 2023 | 18.20 | 18.25 | 18.07 | 18.13 | 34,145 | -0.05(-0.26%) |
Nov 16, 2023 | 18.46 | 18.51 | 18.00 | 18.18 | 45,247 | -0.15(-0.83%) |
Nov 15, 2023 | 18.48 | 18.48 | 18.28 | 18.33 | 19,556 | +0.00(+0.00%) |
Nov 14, 2023 | 18.05 | 18.40 | 17.62 | 18.33 | 62,445 | +0.68(+3.83%) |
Nov 13, 2023 | 17.76 | 17.87 | 17.47 | 17.66 | 33,355 | -0.08(-0.43%) |
Nov 10, 2023 | 17.92 | 18.01 | 17.68 | 17.73 | 28,076 | -0.19(-1.06%) |
Nov 09, 2023 | 17.83 | 18.11 | 17.81 | 17.92 | 23,673 | +0.10(+0.58%) |
Nov 08, 2023 | 17.89 | 18.03 | 17.79 | 17.82 | 34,346 | +0.00(+0.00%) |
Nov 07, 2023 | 17.88 | 17.88 | 17.73 | 17.82 | 12,522 | +0.05(+0.26%) |
Nov 06, 2023 | 18.01 | 18.26 | 17.75 | 17.77 | 24,284 | -0.19(-1.04%) |
Nov 03, 2023 | 17.50 | 18.00 | 17.49 | 17.96 | 21,314 | +0.60(+3.45%) |
Nov 02, 2023 | 17.00 | 17.45 | 16.97 | 17.36 | 35,272 | +0.38(+2.26%) |
Nov 01, 2023 | 16.45 | 16.98 | 16.30 | 16.98 | 62,919 | +0.72(+4.43%) |
Oct 31, 2023 | 16.15 | 16.33 | 16.05 | 16.26 | 28,810 | +0.17(+1.05%) |
Oct 30, 2023 | 15.81 | 16.31 | 15.81 | 16.09 | 30,355 | +0.24(+1.53%) |
Oct 27, 2023 | 15.80 | 15.86 | 15.72 | 15.85 | 38,646 | -0.05(-0.29%) |
Oct 26, 2023 | 16.16 | 16.18 | 15.87 | 15.89 | 28,489 | -0.33(-2.02%) |
Oct 25, 2023 | 16.43 | 16.55 | 16.22 | 16.22 | 33,417 | -0.24(-1.48%) |
Oct 24, 2023 | 16.43 | 16.68 | 16.36 | 16.46 | 24,024 | +0.22(+1.38%) |
Oct 23, 2023 | 16.24 | 16.56 | 16.23 | 16.24 | 21,703 | -0.04(-0.23%) |
Oct 20, 2023 | 16.34 | 16.43 | 16.22 | 16.28 | 22,571 | -0.10(-0.63%) |
Oct 19, 2023 | 16.60 | 16.73 | 16.36 | 16.38 | 33,446 | -0.28(-1.68%) |
Oct 18, 2023 | 16.87 | 16.92 | 16.64 | 16.66 | 39,333 | -0.27(-1.60%) |
Oct 17, 2023 | 16.96 | 17.01 | 16.79 | 16.93 | 37,836 | +0.01(+0.05%) |
Oct 16, 2023 | 16.83 | 16.97 | 16.83 | 16.92 | 15,606 | +0.06(+0.33%) |
Oct 13, 2023 | 17.14 | 17.14 | 16.82 | 16.87 | 25,924 | -0.18(-1.04%) |
Oct 12, 2023 | 17.34 | 17.34 | 17.02 | 17.04 | 31,976 | -0.28(-1.62%) |
Oct 11, 2023 | 17.33 | 17.34 | 17.19 | 17.32 | 32,719 | +0.06(+0.32%) |
Oct 10, 2023 | 17.06 | 17.30 | 16.91 | 17.27 | 41,779 | +0.23(+1.36%) |
Oct 09, 2023 | 17.15 | 17.15 | 17.00 | 17.04 | 22,405 | -0.07(-0.43%) |
Oct 06, 2023 | 17.06 | 17.12 | 16.92 | 17.11 | 68,792 | +0.11(+0.65%) |
Oct 05, 2023 | 16.90 | 17.01 | 16.84 | 17.00 | 24,385 | +0.10(+0.60%) |
Oct 04, 2023 | 16.92 | 17.00 | 16.75 | 16.90 | 30,313 | -0.02(-0.11%) |
Oct 03, 2023 | 17.16 | 17.31 | 16.89 | 16.92 | 37,892 | -0.35(-2.04%) |
Oct 02, 2023 | 17.46 | 17.58 | 17.19 | 17.27 | 46,342 | -0.01(-0.05%) |
Sep 29, 2023 | 17.15 | 17.30 | 17.05 | 17.28 | 38,896 | +0.22(+1.30%) |
Sep 28, 2023 | 16.87 | 17.07 | 16.80 | 17.05 | 27,544 | +0.21(+1.26%) |
Sep 27, 2023 | 16.90 | 16.90 | 16.67 | 16.84 | 37,218 | -0.01(-0.05%) |
Sep 26, 2023 | 16.99 | 17.08 | 16.79 | 16.85 | 33,324 | -0.20(-1.19%) |
Sep 25, 2023 | 17.04 | 17.07 | 17.00 | 17.05 | 33,256 | -0.07(-0.43%) |
Sep 22, 2023 | 17.34 | 17.39 | 17.13 | 17.13 | 36,988 | -0.21(-1.23%) |
Sep 21, 2023 | 17.48 | 17.58 | 17.27 | 17.34 | 30,285 | -0.19(-1.06%) |
Sep 20, 2023 | 17.81 | 17.81 | 17.52 | 17.53 | 43,364 | -0.09(-0.53%) |
Sep 19, 2023 | 17.57 | 17.68 | 17.54 | 17.62 | 35,269 | -0.06(-0.37%) |
Sep 18, 2023 | 17.62 | 17.68 | 17.53 | 17.68 | 21,740 | +0.06(+0.37%) |
Sep 15, 2023 | 17.66 | 17.66 | 17.50 | 17.62 | 36,872 | -0.06(-0.31%) |
Sep 14, 2023 | 17.59 | 17.76 | 17.54 | 17.67 | 35,293 | +0.14(+0.79%) |
Sep 13, 2023 | 17.47 | 17.66 | 17.44 | 17.54 | 46,590 | +0.04(+0.21%) |
Sep 12, 2023 | 17.52 | 17.58 | 17.41 | 17.50 | 46,703 | -0.05(-0.26%) |
Sep 11, 2023 | 17.59 | 17.59 | 17.48 | 17.55 | 16,688 | +0.06(+0.32%) |
Sep 08, 2023 | 17.62 | 17.75 | 17.47 | 17.49 | 39,227 | -0.17(-0.94%) |
Sep 07, 2023 | 17.71 | 17.71 | 17.57 | 17.66 | 27,111 | -0.11(-0.62%) |
Sep 06, 2023 | 17.89 | 17.89 | 17.70 | 17.77 | 38,832 | -0.06(-0.36%) |
Sep 05, 2023 | 17.95 | 17.95 | 17.79 | 17.83 | 31,117 | -0.06(-0.36%) |