Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.60 | 23.65 | 23.39 | 23.41 | 38,611 | -0.04(-0.17%) |
May 16, 2024 | 23.45 | 23.50 | 22.67 | 23.45 | 34,257 | +0.01(+0.04%) |
May 15, 2024 | 23.69 | 23.78 | 23.32 | 23.44 | 57,095 | +0.00(+0.00%) |
May 14, 2024 | 23.60 | 23.60 | 23.38 | 23.44 | 51,880 | +0.10(+0.42%) |
May 13, 2024 | 23.58 | 23.62 | 23.30 | 23.34 | 33,657 | -0.10(-0.42%) |
May 10, 2024 | 23.66 | 23.78 | 23.24 | 23.44 | 71,207 | -0.05(-0.21%) |
May 09, 2024 | 23.43 | 23.73 | 23.30 | 23.49 | 103,159 | +0.21(+0.89%) |
May 08, 2024 | 23.03 | 23.33 | 22.78 | 23.28 | 45,706 | +0.10(+0.43%) |
May 07, 2024 | 23.39 | 23.56 | 23.14 | 23.18 | 49,152 | -0.17(-0.72%) |
May 06, 2024 | 23.69 | 23.82 | 23.28 | 23.35 | 70,906 | -0.09(-0.38%) |
May 03, 2024 | 23.84 | 23.84 | 23.29 | 23.44 | 120,728 | -0.06(-0.25%) |
May 02, 2024 | 22.89 | 23.63 | 22.89 | 23.50 | 137,236 | +0.81(+3.57%) |
May 01, 2024 | 21.74 | 22.75 | 21.74 | 22.69 | 213,549 | +1.08(+4.98%) |
Apr 30, 2024 | 22.26 | 22.42 | 21.56 | 21.61 | 90,143 | -0.59(-2.67%) |
Apr 29, 2024 | 22.21 | 22.57 | 22.19 | 22.21 | 120,276 | +0.14(+0.63%) |
Apr 26, 2024 | 23.50 | 23.68 | 21.85 | 22.07 | 98,275 | -1.66(-6.99%) |
Apr 25, 2024 | 23.82 | 23.82 | 23.45 | 23.73 | 78,259 | -0.29(-1.19%) |
Apr 24, 2024 | 23.74 | 24.05 | 23.50 | 24.01 | 56,788 | +0.00(+0.00%) |
Apr 23, 2024 | 23.46 | 24.15 | 23.46 | 24.01 | 41,828 | +0.53(+2.27%) |
Apr 22, 2024 | 23.42 | 23.79 | 23.42 | 23.48 | 59,047 | +0.03(+0.13%) |
Apr 19, 2024 | 22.28 | 23.49 | 22.26 | 23.45 | 60,917 | +0.94(+4.16%) |
Apr 18, 2024 | 22.40 | 22.66 | 22.40 | 22.51 | 55,669 | +0.08(+0.35%) |
Apr 17, 2024 | 22.69 | 22.97 | 22.38 | 22.43 | 34,329 | -0.09(-0.39%) |
Apr 16, 2024 | 22.80 | 23.06 | 22.37 | 22.52 | 41,311 | -0.46(-2.02%) |
Apr 15, 2024 | 23.29 | 23.29 | 22.76 | 22.99 | 34,066 | -0.13(-0.56%) |
Apr 12, 2024 | 22.96 | 23.13 | 22.86 | 23.11 | 34,723 | -0.01(-0.04%) |
Apr 11, 2024 | 23.04 | 23.58 | 22.86 | 23.12 | 46,091 | +0.10(+0.43%) |
Apr 10, 2024 | 23.95 | 23.95 | 22.76 | 23.03 | 76,959 | -1.37(-5.62%) |
Apr 09, 2024 | 24.39 | 24.52 | 24.18 | 24.40 | 30,429 | +0.19(+0.77%) |
Apr 08, 2024 | 24.06 | 24.50 | 24.06 | 24.21 | 35,176 | +0.28(+1.15%) |
Apr 05, 2024 | 23.86 | 24.03 | 23.77 | 23.93 | 36,981 | -0.03(-0.12%) |
Apr 04, 2024 | 24.20 | 24.45 | 23.96 | 23.96 | 44,338 | -0.04(-0.16%) |
Apr 03, 2024 | 23.93 | 24.18 | 23.93 | 24.00 | 49,385 | -0.10(-0.41%) |
Apr 02, 2024 | 24.17 | 24.30 | 24.10 | 24.10 | 58,824 | -0.35(-1.41%) |
Apr 01, 2024 | 24.75 | 24.75 | 24.28 | 24.45 | 44,093 | -0.36(-1.43%) |
Mar 28, 2024 | 24.57 | 24.90 | 24.49 | 24.80 | 42,268 | +0.31(+1.25%) |
Mar 27, 2024 | 23.78 | 24.55 | 23.78 | 24.50 | 50,494 | +0.84(+3.55%) |
Mar 26, 2024 | 23.94 | 24.11 | 23.64 | 23.66 | 32,414 | -0.28(-1.15%) |
Mar 25, 2024 | 24.10 | 24.45 | 23.85 | 23.93 | 28,315 | -0.06(-0.25%) |
Mar 22, 2024 | 24.77 | 24.77 | 23.97 | 23.99 | 49,847 | -0.78(-3.15%) |
Mar 21, 2024 | 24.57 | 24.94 | 24.52 | 24.77 | 64,755 | +0.26(+1.05%) |
Mar 20, 2024 | 23.30 | 24.62 | 23.10 | 24.52 | 60,714 | +1.11(+4.72%) |
Mar 19, 2024 | 23.04 | 23.58 | 23.04 | 23.41 | 41,198 | +0.38(+1.63%) |
Mar 18, 2024 | 23.11 | 23.67 | 22.98 | 23.04 | 100,583 | -0.10(-0.43%) |
Mar 15, 2024 | 23.14 | 23.64 | 23.07 | 23.13 | 243,309 | -0.02(-0.09%) |
Mar 14, 2024 | 23.76 | 23.78 | 23.07 | 23.15 | 74,131 | -0.71(-2.98%) |
Mar 13, 2024 | 23.72 | 23.98 | 23.65 | 23.86 | 45,010 | +0.03(+0.12%) |
Mar 12, 2024 | 24.07 | 24.07 | 23.77 | 23.83 | 32,215 | -0.27(-1.11%) |
Mar 11, 2024 | 24.15 | 24.24 | 23.99 | 24.10 | 26,179 | -0.13(-0.53%) |
Mar 08, 2024 | 24.35 | 24.56 | 24.13 | 24.23 | 34,892 | +0.11(+0.45%) |
Mar 07, 2024 | 24.36 | 24.43 | 24.06 | 24.12 | 32,317 | +0.10(+0.41%) |
Mar 06, 2024 | 24.01 | 24.32 | 23.49 | 24.02 | 40,718 | +0.02(+0.08%) |
Mar 05, 2024 | 23.40 | 24.18 | 23.40 | 24.00 | 53,543 | +0.57(+2.44%) |
Mar 04, 2024 | 23.63 | 23.99 | 23.41 | 23.43 | 38,563 | -0.16(-0.67%) |
Mar 01, 2024 | 23.87 | 23.87 | 23.46 | 23.59 | 45,567 | -0.44(-1.85%) |
Feb 29, 2024 | 24.18 | 24.43 | 23.83 | 24.03 | 53,924 | +0.29(+1.21%) |
Feb 28, 2024 | 23.76 | 24.07 | 23.49 | 23.75 | 59,242 | -0.14(-0.58%) |
Feb 27, 2024 | 23.99 | 24.28 | 23.79 | 23.88 | 44,816 | -0.03(-0.12%) |
Feb 26, 2024 | 23.82 | 24.14 | 23.72 | 23.91 | 35,468 | +0.00(+0.00%) |
Feb 23, 2024 | 24.09 | 24.26 | 23.84 | 23.91 | 28,541 | -0.10(-0.41%) |
Feb 22, 2024 | 24.17 | 24.27 | 23.74 | 24.01 | 62,219 | -0.25(-1.02%) |
Feb 21, 2024 | 24.40 | 25.00 | 24.19 | 24.26 | 39,012 | -0.14(-0.57%) |
Feb 20, 2024 | 24.37 | 24.73 | 24.33 | 24.40 | 47,482 | -0.24(-0.96%) |
Feb 16, 2024 | 24.67 | 24.85 | 24.27 | 24.63 | 48,575 | -0.26(-1.03%) |
Feb 15, 2024 | 24.17 | 24.99 | 23.98 | 24.89 | 83,957 | +1.01(+4.21%) |
Feb 14, 2024 | 23.71 | 24.01 | 23.47 | 23.88 | 73,081 | +0.41(+1.74%) |
Feb 13, 2024 | 23.83 | 24.02 | 23.21 | 23.47 | 102,815 | -1.30(-5.23%) |
Feb 12, 2024 | 24.15 | 25.04 | 24.10 | 24.77 | 82,110 | +0.63(+2.62%) |
Feb 09, 2024 | 23.56 | 24.20 | 23.34 | 24.14 | 53,694 | +0.43(+1.81%) |
Feb 08, 2024 | 23.49 | 23.71 | 23.32 | 23.71 | 49,506 | +0.07(+0.29%) |
Feb 07, 2024 | 23.85 | 23.93 | 23.01 | 23.64 | 62,634 | -0.19(-0.82%) |
Feb 06, 2024 | 24.27 | 24.49 | 23.61 | 23.84 | 58,223 | -0.50(-2.04%) |
Feb 05, 2024 | 24.56 | 24.63 | 24.06 | 24.33 | 77,547 | -0.48(-1.92%) |
Feb 02, 2024 | 24.66 | 25.33 | 24.66 | 24.81 | 46,972 | -0.26(-1.05%) |
Feb 01, 2024 | 25.76 | 25.82 | 24.53 | 25.07 | 95,292 | -0.52(-2.02%) |
Jan 31, 2024 | 26.46 | 26.62 | 25.59 | 25.59 | 137,404 | -1.31(-4.86%) |
Jan 30, 2024 | 26.88 | 27.38 | 26.87 | 26.90 | 67,190 | +0.14(+0.51%) |
Jan 29, 2024 | 26.23 | 26.96 | 26.23 | 26.76 | 104,570 | +0.55(+2.08%) |
Jan 26, 2024 | 27.08 | 27.29 | 25.84 | 26.21 | 65,856 | -0.31(-1.18%) |
Jan 25, 2024 | 26.59 | 26.79 | 25.76 | 26.52 | 63,821 | +0.26(+1.00%) |
Jan 24, 2024 | 26.31 | 26.61 | 26.11 | 26.26 | 35,619 | +0.21(+0.82%) |
Jan 23, 2024 | 26.43 | 26.55 | 26.00 | 26.05 | 62,709 | -0.25(-0.96%) |
Jan 22, 2024 | 26.08 | 26.33 | 25.26 | 26.30 | 33,686 | +0.53(+2.04%) |
Jan 19, 2024 | 25.56 | 25.84 | 25.26 | 25.77 | 29,772 | +0.40(+1.57%) |
Jan 18, 2024 | 25.23 | 25.59 | 25.11 | 25.38 | 35,950 | +0.18(+0.70%) |
Jan 17, 2024 | 24.78 | 25.23 | 24.74 | 25.20 | 56,427 | +0.09(+0.35%) |
Jan 16, 2024 | 25.14 | 25.29 | 24.95 | 25.11 | 44,616 | -0.22(-0.88%) |
Jan 12, 2024 | 25.71 | 25.98 | 25.10 | 25.34 | 48,085 | -0.15(-0.57%) |
Jan 11, 2024 | 25.58 | 25.96 | 25.08 | 25.48 | 39,828 | -0.27(-1.06%) |
Jan 10, 2024 | 25.79 | 25.81 | 25.50 | 25.76 | 42,856 | -0.11(-0.41%) |
Jan 09, 2024 | 26.11 | 26.12 | 25.42 | 25.86 | 48,043 | -0.48(-1.81%) |
Jan 08, 2024 | 26.40 | 26.49 | 26.11 | 26.34 | 63,505 | -0.23(-0.88%) |
Jan 05, 2024 | 26.20 | 26.67 | 25.94 | 26.57 | 122,988 | +0.20(+0.78%) |
Jan 04, 2024 | 26.30 | 26.61 | 26.30 | 26.37 | 51,234 | +0.22(+0.86%) |
Jan 03, 2024 | 26.68 | 26.80 | 26.12 | 26.14 | 82,811 | -0.72(-2.68%) |
Jan 02, 2024 | 26.56 | 27.08 | 26.43 | 26.87 | 70,340 | +0.01(+0.04%) |
Dec 29, 2023 | 27.34 | 27.35 | 26.83 | 26.86 | 60,090 | -0.51(-1.85%) |
Dec 28, 2023 | 27.37 | 27.66 | 27.32 | 27.36 | 39,466 | -0.20(-0.74%) |
Dec 27, 2023 | 27.40 | 27.74 | 27.36 | 27.57 | 47,625 | +0.13(+0.46%) |
Dec 26, 2023 | 27.18 | 27.53 | 26.87 | 27.44 | 47,845 | +0.45(+1.66%) |
Dec 22, 2023 | 26.96 | 27.27 | 26.66 | 26.99 | 43,765 | +0.14(+0.51%) |
Dec 21, 2023 | 26.52 | 26.96 | 26.25 | 26.86 | 78,014 | +0.62(+2.38%) |
Dec 20, 2023 | 26.42 | 27.29 | 26.21 | 26.23 | 92,112 | -0.41(-1.54%) |
Dec 19, 2023 | 26.19 | 26.80 | 26.06 | 26.64 | 80,916 | +0.42(+1.60%) |
Dec 18, 2023 | 26.29 | 26.61 | 25.80 | 26.22 | 87,781 | -0.06(-0.22%) |
Dec 15, 2023 | 26.25 | 26.31 | 25.58 | 26.28 | 267,972 | +0.21(+0.82%) |
Dec 14, 2023 | 26.01 | 26.47 | 25.84 | 26.07 | 85,331 | +0.57(+2.26%) |
Dec 13, 2023 | 24.32 | 25.55 | 24.19 | 25.49 | 114,476 | +1.17(+4.81%) |
Dec 12, 2023 | 24.44 | 24.46 | 24.20 | 24.32 | 38,634 | -0.08(-0.32%) |
Dec 11, 2023 | 24.54 | 24.55 | 24.32 | 24.40 | 34,145 | -0.01(-0.04%) |
Dec 08, 2023 | 24.22 | 24.47 | 24.17 | 24.41 | 57,297 | +0.14(+0.56%) |
Dec 07, 2023 | 23.86 | 24.33 | 23.03 | 24.27 | 42,558 | +0.48(+2.01%) |
Dec 06, 2023 | 23.93 | 24.36 | 23.71 | 23.80 | 42,403 | +0.18(+0.74%) |
Dec 05, 2023 | 23.66 | 23.75 | 23.45 | 23.62 | 42,426 | -0.04(-0.16%) |
Dec 04, 2023 | 23.18 | 23.74 | 22.72 | 23.66 | 49,855 | +0.42(+1.80%) |
Dec 01, 2023 | 22.03 | 23.28 | 21.87 | 23.24 | 87,896 | +1.24(+5.62%) |
Nov 30, 2023 | 22.46 | 22.61 | 21.97 | 22.00 | 63,378 | -0.35(-1.57%) |
Nov 29, 2023 | 22.26 | 22.55 | 22.26 | 22.35 | 44,832 | +0.34(+1.55%) |
Nov 28, 2023 | 22.21 | 22.25 | 21.91 | 22.01 | 33,112 | -0.11(-0.48%) |
Nov 27, 2023 | 22.58 | 22.60 | 22.03 | 22.12 | 86,694 | -0.56(-2.45%) |
Nov 24, 2023 | 22.61 | 22.75 | 22.46 | 22.68 | 17,610 | +0.20(+0.91%) |
Nov 22, 2023 | 22.70 | 22.73 | 22.32 | 22.47 | 35,038 | -0.06(-0.26%) |
Nov 21, 2023 | 22.89 | 23.00 | 22.52 | 22.53 | 40,475 | -0.36(-1.58%) |
Nov 20, 2023 | 23.14 | 23.14 | 22.72 | 22.89 | 42,792 | -0.24(-1.05%) |
Nov 17, 2023 | 22.96 | 23.26 | 22.91 | 23.13 | 49,488 | +0.43(+1.89%) |
Nov 16, 2023 | 23.02 | 23.02 | 22.54 | 22.70 | 32,821 | -0.29(-1.27%) |
Nov 15, 2023 | 23.15 | 23.33 | 22.93 | 23.00 | 57,932 | -0.27(-1.16%) |
Nov 14, 2023 | 22.13 | 23.32 | 22.04 | 23.27 | 99,556 | +1.63(+7.51%) |
Nov 13, 2023 | 21.33 | 21.70 | 21.28 | 21.64 | 41,842 | -0.01(-0.04%) |
Nov 10, 2023 | 21.68 | 21.82 | 20.50 | 21.65 | 38,546 | +0.13(+0.58%) |
Nov 09, 2023 | 21.68 | 21.78 | 21.43 | 21.53 | 53,332 | -0.19(-0.89%) |
Nov 08, 2023 | 21.79 | 21.79 | 21.45 | 21.72 | 50,407 | -0.09(-0.40%) |
Nov 07, 2023 | 21.94 | 21.94 | 21.69 | 21.80 | 38,258 | -0.29(-1.31%) |
Nov 06, 2023 | 22.32 | 22.32 | 21.98 | 22.09 | 36,950 | -0.17(-0.78%) |
Nov 03, 2023 | 22.21 | 22.42 | 22.09 | 22.27 | 78,320 | +0.55(+2.53%) |
Nov 02, 2023 | 21.15 | 21.75 | 20.95 | 21.72 | 68,575 | +0.79(+3.77%) |