Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.93 | 23.93 | 23.86 | 23.86 | 606 | -0.05(-0.22%) |
May 16, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 981 | -0.05(-0.22%) |
May 15, 2024 | 23.93 | 23.97 | 23.93 | 23.97 | 2,430 | +0.10(+0.42%) |
May 14, 2024 | 23.87 | 23.92 | 23.87 | 23.87 | 5,349 | +0.01(+0.04%) |
May 13, 2024 | 23.86 | 23.89 | 23.86 | 23.86 | 573 | +0.01(+0.04%) |
May 10, 2024 | 23.88 | 23.88 | 23.50 | 23.85 | 1,572 | -0.03(-0.13%) |
May 09, 2024 | 23.91 | 23.91 | 23.88 | 23.88 | 414 | +0.00(+0.00%) |
May 08, 2024 | 23.89 | 23.89 | 23.88 | 23.88 | 461 | +0.01(+0.04%) |
May 07, 2024 | 23.86 | 23.89 | 23.85 | 23.87 | 5,589 | +0.11(+0.46%) |
May 06, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 5,107 | +0.01(+0.04%) |
May 03, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 3,909 | +0.08(+0.34%) |
May 02, 2024 | 23.64 | 23.67 | 23.61 | 23.67 | 1,537 | +0.06(+0.25%) |
May 01, 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 3,327 | +0.03(+0.13%) |
Apr 30, 2024 | 23.58 | 23.66 | 23.58 | 23.58 | 3,883 | -0.04(-0.18%) |
Apr 29, 2024 | 23.61 | 23.62 | 23.58 | 23.62 | 1,265 | +0.05(+0.22%) |
Apr 26, 2024 | 23.59 | 23.59 | 23.57 | 23.57 | 561 | +0.05(+0.21%) |
Apr 25, 2024 | 23.54 | 23.57 | 23.52 | 23.52 | 5,600 | -0.11(-0.46%) |
Apr 24, 2024 | 23.59 | 23.63 | 23.49 | 23.63 | 2,372 | -0.02(-0.06%) |
Apr 23, 2024 | 23.66 | 23.67 | 22.96 | 23.64 | 1,386 | -0.01(-0.04%) |
Apr 22, 2024 | 23.65 | 23.67 | 23.61 | 23.65 | 887 | +0.00(+0.02%) |
Apr 19, 2024 | 23.68 | 23.68 | 23.61 | 23.65 | 914 | +0.03(+0.13%) |
Apr 18, 2024 | 23.62 | 23.62 | 23.57 | 23.62 | 2,641 | +0.00(+0.00%) |
Apr 17, 2024 | 23.65 | 23.65 | 23.62 | 23.62 | 337 | +0.04(+0.19%) |
Apr 16, 2024 | 23.57 | 23.64 | 23.54 | 23.57 | 1,661 | -0.06(-0.27%) |
Apr 15, 2024 | 23.62 | 23.64 | 23.59 | 23.64 | 3,398 | +0.03(+0.13%) |
Apr 12, 2024 | 23.70 | 23.70 | 23.61 | 23.61 | 11,324 | +0.05(+0.22%) |
Apr 11, 2024 | 23.56 | 23.58 | 23.54 | 23.56 | 1,886 | -0.01(-0.06%) |
Apr 10, 2024 | 23.59 | 23.59 | 23.54 | 23.57 | 4,042 | -0.15(-0.63%) |
Apr 09, 2024 | 23.71 | 23.75 | 23.70 | 23.72 | 5,306 | +0.09(+0.38%) |
Apr 08, 2024 | 23.64 | 23.64 | 23.63 | 23.63 | 2,221 | +0.05(+0.21%) |
Apr 05, 2024 | 23.63 | 23.66 | 23.58 | 23.58 | 51,717 | -0.12(-0.51%) |
Apr 04, 2024 | 23.67 | 23.81 | 23.65 | 23.70 | 13,347 | +0.05(+0.21%) |
Apr 03, 2024 | 23.63 | 23.66 | 23.62 | 23.65 | 2,864 | -0.05(-0.21%) |
Apr 02, 2024 | 23.76 | 23.77 | 23.69 | 23.70 | 5,418 | -0.10(-0.42%) |
Apr 01, 2024 | 23.81 | 23.83 | 23.78 | 23.80 | 11,061 | +0.03(+0.13%) |
Mar 28, 2024 | 23.85 | 24.01 | 23.77 | 23.77 | 40,081 | -0.12(-0.50%) |
Mar 27, 2024 | 23.88 | 23.90 | 23.87 | 23.89 | 13,480 | +0.02(+0.10%) |
Mar 26, 2024 | 23.89 | 23.91 | 23.86 | 23.86 | 1,037 | -0.02(-0.08%) |
Mar 25, 2024 | 23.91 | 23.91 | 23.83 | 23.88 | 6,507 | +0.07(+0.31%) |
Mar 22, 2024 | 23.95 | 23.97 | 23.81 | 23.81 | 10,972 | -0.10(-0.42%) |
Mar 21, 2024 | 23.93 | 23.93 | 23.90 | 23.91 | 1,358 | +0.00(+0.00%) |
Mar 20, 2024 | 23.90 | 23.95 | 23.85 | 23.91 | 5,205 | +0.03(+0.15%) |
Mar 19, 2024 | 23.90 | 23.94 | 23.87 | 23.87 | 4,164 | -0.02(-0.10%) |
Mar 18, 2024 | 23.91 | 23.91 | 23.89 | 23.90 | 1,235 | +0.02(+0.08%) |
Mar 15, 2024 | 23.88 | 23.89 | 23.84 | 23.88 | 10,401 | +0.01(+0.04%) |
Mar 14, 2024 | 23.88 | 23.88 | 23.87 | 23.87 | 132 | -0.07(-0.29%) |
Mar 13, 2024 | 23.97 | 23.97 | 23.92 | 23.94 | 1,980 | -0.05(-0.19%) |
Mar 12, 2024 | 23.96 | 24.02 | 23.96 | 23.98 | 2,918 | +0.02(+0.09%) |
Mar 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 291 | +0.01(+0.02%) |
Mar 08, 2024 | 23.94 | 23.98 | 23.94 | 23.96 | 2,700 | +0.01(+0.06%) |
Mar 07, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 1,386 | +0.04(+0.17%) |
Mar 06, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 450 | +0.03(+0.15%) |
Mar 05, 2024 | 23.86 | 24.06 | 23.86 | 23.87 | 3,986 | +0.02(+0.10%) |
Mar 04, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 1,945 | +0.01(+0.03%) |
Mar 01, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 9,025 | +0.01(+0.04%) |
Feb 29, 2024 | 23.82 | 23.83 | 23.81 | 23.83 | 9,264 | +0.02(+0.08%) |
Feb 28, 2024 | 23.79 | 23.81 | 23.77 | 23.81 | 1,352 | +0.03(+0.12%) |
Feb 27, 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 714 | -0.00(-0.02%) |
Feb 26, 2024 | 23.78 | 23.78 | 23.77 | 23.78 | 678 | -0.03(-0.12%) |
Feb 23, 2024 | 23.80 | 23.83 | 23.80 | 23.81 | 12,542 | +0.09(+0.39%) |
Feb 22, 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 675 | -0.05(-0.20%) |
Feb 21, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 587 | +0.01(+0.02%) |
Feb 20, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 3,585 | +0.02(+0.08%) |
Feb 16, 2024 | 23.70 | 23.75 | 23.70 | 23.74 | 3,060 | -0.02(-0.08%) |
Feb 15, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 6,367 | +0.02(+0.08%) |
Feb 14, 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 349 | +0.11(+0.46%) |
Feb 13, 2024 | 23.70 | 23.70 | 23.64 | 23.64 | 567 | -0.16(-0.67%) |
Feb 12, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 1,507 | +0.06(+0.25%) |
Feb 09, 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 1,924 | +0.00(+0.00%) |
Feb 08, 2024 | 23.71 | 23.75 | 23.71 | 23.73 | 1,451 | -0.01(-0.04%) |
Feb 07, 2024 | 23.71 | 23.75 | 23.71 | 23.74 | 1,984 | +0.02(+0.10%) |
Feb 06, 2024 | 23.63 | 23.73 | 23.63 | 23.72 | 7,050 | +0.09(+0.38%) |
Feb 05, 2024 | 23.74 | 23.75 | 23.60 | 23.63 | 34,981 | -0.20(-0.83%) |
Feb 02, 2024 | 23.86 | 23.86 | 23.81 | 23.83 | 10,934 | -0.20(-0.82%) |
Feb 01, 2024 | 24.01 | 24.03 | 24.01 | 24.03 | 448 | +0.16(+0.69%) |
Jan 31, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 279 | +0.13(+0.54%) |
Jan 30, 2024 | 23.73 | 23.73 | 23.72 | 23.73 | 1,298 | +0.04(+0.17%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.68 | 23.69 | 2,564 | +0.12(+0.50%) |
Jan 26, 2024 | 23.56 | 23.59 | 23.56 | 23.58 | 2,744 | +0.00(+0.00%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.58 | 23.58 | 10,248 | +0.01(+0.06%) |
Jan 24, 2024 | 23.63 | 23.63 | 23.56 | 23.56 | 4,968 | -0.01(-0.04%) |
Jan 23, 2024 | 23.60 | 23.62 | 23.57 | 23.57 | 2,335 | -0.06(-0.25%) |
Jan 22, 2024 | 23.64 | 23.65 | 23.63 | 23.63 | 502 | +0.04(+0.16%) |
Jan 19, 2024 | 23.58 | 23.60 | 23.58 | 23.59 | 3,466 | -0.00(-0.01%) |
Jan 18, 2024 | 23.66 | 23.66 | 23.60 | 23.60 | 4,955 | -0.08(-0.36%) |
Jan 17, 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 3,225 | -0.07(-0.31%) |
Jan 16, 2024 | 23.81 | 23.81 | 23.72 | 23.75 | 2,463 | -0.09(-0.39%) |
Jan 12, 2024 | 23.83 | 23.87 | 23.83 | 23.85 | 5,752 | +0.00(+0.00%) |
Jan 11, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 7,913 | +0.06(+0.25%) |
Jan 10, 2024 | 23.82 | 23.84 | 23.79 | 23.79 | 4,730 | -0.04(-0.17%) |
Jan 09, 2024 | 23.86 | 23.86 | 23.83 | 23.83 | 8,789 | -0.01(-0.04%) |
Jan 08, 2024 | 23.84 | 23.87 | 23.81 | 23.84 | 9,347 | +0.05(+0.21%) |
Jan 05, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 165 | +0.00(+0.00%) |
Jan 04, 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 1,302 | -0.02(-0.09%) |
Jan 03, 2024 | 23.75 | 23.86 | 23.75 | 23.81 | 416 | +0.02(+0.09%) |
Jan 02, 2024 | 23.77 | 23.82 | 23.77 | 23.79 | 7,239 | -0.04(-0.17%) |
Dec 29, 2023 | 23.77 | 23.83 | 23.77 | 23.83 | 6,677 | +0.01(+0.06%) |
Dec 28, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 407 | -0.06(-0.27%) |
Dec 27, 2023 | 23.86 | 23.88 | 23.84 | 23.88 | 363 | +0.10(+0.42%) |
Dec 26, 2023 | 23.77 | 23.78 | 23.76 | 23.78 | 5,643 | +0.02(+0.08%) |
Dec 22, 2023 | 23.73 | 23.78 | 23.73 | 23.76 | 43,750 | +0.00(+0.00%) |
Dec 21, 2023 | 23.84 | 23.84 | 23.76 | 23.76 | 6,751 | -0.01(-0.05%) |
Dec 20, 2023 | 23.74 | 23.77 | 23.72 | 23.77 | 2,876 | +0.09(+0.36%) |
Dec 19, 2023 | 23.68 | 23.69 | 23.68 | 23.68 | 1,011 | +0.02(+0.10%) |
Dec 18, 2023 | 23.66 | 23.67 | 23.66 | 23.66 | 2,422 | -0.03(-0.12%) |
Dec 15, 2023 | 23.70 | 23.70 | 23.69 | 23.69 | 1,396 | +0.03(+0.11%) |
Dec 14, 2023 | 23.61 | 23.67 | 23.61 | 23.66 | 7,096 | +0.19(+0.82%) |
Dec 13, 2023 | 23.33 | 23.47 | 23.33 | 23.47 | 4,612 | +0.12(+0.52%) |
Dec 12, 2023 | 23.46 | 23.49 | 23.35 | 23.35 | 956 | +0.05(+0.23%) |
Dec 11, 2023 | 23.35 | 23.36 | 23.29 | 23.30 | 2,798 | -0.05(-0.22%) |
Dec 08, 2023 | 23.36 | 23.36 | 23.33 | 23.35 | 10,166 | -0.06(-0.25%) |
Dec 07, 2023 | 23.44 | 23.45 | 23.40 | 23.41 | 10,436 | +0.04(+0.17%) |
Dec 06, 2023 | 23.27 | 23.40 | 23.27 | 23.37 | 569 | +0.08(+0.36%) |
Dec 05, 2023 | 23.27 | 23.31 | 23.23 | 23.28 | 15,510 | +0.10(+0.45%) |
Dec 04, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 68 | -0.03(-0.15%) |
Dec 01, 2023 | 23.10 | 23.22 | 23.10 | 23.22 | 1,720 | +0.08(+0.35%) |
Nov 30, 2023 | 23.11 | 23.17 | 23.08 | 23.14 | 5,423 | +0.01(+0.04%) |
Nov 29, 2023 | 23.06 | 23.14 | 23.03 | 23.13 | 2,978 | +0.32(+1.40%) |
Nov 28, 2023 | 22.88 | 22.93 | 22.81 | 22.81 | 1,144 | -0.04(-0.19%) |
Nov 27, 2023 | 22.81 | 22.89 | 22.81 | 22.85 | 2,827 | +0.08(+0.35%) |
Nov 24, 2023 | 22.82 | 22.82 | 22.77 | 22.77 | 1,912 | -0.04(-0.17%) |
Nov 22, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 278 | +0.06(+0.26%) |
Nov 21, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 97 | +0.08(+0.35%) |
Nov 20, 2023 | 22.68 | 22.75 | 22.68 | 22.68 | 629 | +0.08(+0.35%) |
Nov 17, 2023 | 22.59 | 22.60 | 22.57 | 22.60 | 7,024 | +0.14(+0.61%) |
Nov 16, 2023 | 22.48 | 22.52 | 22.39 | 22.46 | 34,462 | +0.06(+0.26%) |
Nov 15, 2023 | 22.39 | 22.40 | 22.35 | 22.40 | 2,356 | -0.08(-0.35%) |
Nov 14, 2023 | 22.44 | 22.48 | 22.40 | 22.48 | 1,184 | +0.23(+1.01%) |
Nov 13, 2023 | 22.23 | 22.25 | 22.14 | 22.25 | 9,676 | +0.09(+0.40%) |
Nov 10, 2023 | 22.14 | 22.22 | 22.14 | 22.16 | 5,007 | -0.04(-0.20%) |
Nov 09, 2023 | 22.26 | 22.26 | 22.10 | 22.21 | 70,864 | -0.04(-0.20%) |
Nov 08, 2023 | 22.17 | 22.25 | 22.17 | 22.25 | 1,147 | +0.13(+0.58%) |
Nov 07, 2023 | 22.00 | 22.13 | 22.00 | 22.13 | 1,735 | +0.17(+0.76%) |
Nov 06, 2023 | 21.93 | 22.00 | 21.93 | 21.96 | 5,267 | -0.06(-0.27%) |
Nov 03, 2023 | 22.02 | 22.06 | 21.97 | 22.02 | 8,130 | +0.18(+0.83%) |
Nov 02, 2023 | 21.86 | 21.87 | 21.84 | 21.84 | 1,289 | +0.25(+1.16%) |