Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.98 | 24.06 | 23.82 | 23.91 | 468,824 | -0.20(-0.83%) |
May 21, 2024 | 23.99 | 24.11 | 23.97 | 24.11 | 150,529 | +0.08(+0.33%) |
May 20, 2024 | 24.13 | 24.14 | 24.02 | 24.03 | 673,037 | -0.10(-0.41%) |
May 17, 2024 | 23.99 | 24.15 | 23.99 | 24.13 | 1,089,310 | +0.18(+0.75%) |
May 16, 2024 | 24.00 | 24.04 | 23.93 | 23.95 | 829,780 | -0.04(-0.17%) |
May 15, 2024 | 23.88 | 23.99 | 23.85 | 23.99 | 181,281 | +0.21(+0.88%) |
May 14, 2024 | 23.64 | 23.79 | 23.60 | 23.78 | 298,315 | +0.23(+0.98%) |
May 13, 2024 | 23.53 | 23.61 | 23.53 | 23.55 | 310,113 | +0.01(+0.04%) |
May 10, 2024 | 23.54 | 23.59 | 23.49 | 23.54 | 214,955 | +0.18(+0.77%) |
May 09, 2024 | 23.23 | 23.38 | 23.23 | 23.36 | 403,259 | +0.04(+0.17%) |
May 08, 2024 | 23.27 | 23.34 | 23.19 | 23.32 | 774,156 | +0.07(+0.30%) |
May 07, 2024 | 23.17 | 23.36 | 23.17 | 23.25 | 1,356,644 | +0.26(+1.13%) |
May 06, 2024 | 22.79 | 22.99 | 22.79 | 22.99 | 298,734 | +0.35(+1.55%) |
May 03, 2024 | 22.69 | 22.71 | 22.53 | 22.64 | 164,502 | +0.05(+0.22%) |
May 02, 2024 | 22.51 | 22.61 | 22.42 | 22.59 | 653,428 | +0.36(+1.62%) |
May 01, 2024 | 22.23 | 22.50 | 22.15 | 22.23 | 241,134 | -0.02(-0.09%) |
Apr 30, 2024 | 22.40 | 22.50 | 22.24 | 22.25 | 592,097 | -0.24(-1.07%) |
Apr 29, 2024 | 22.48 | 22.55 | 22.42 | 22.49 | 303,485 | +0.03(+0.13%) |
Apr 26, 2024 | 22.42 | 22.50 | 22.38 | 22.46 | 438,447 | +0.12(+0.54%) |
Apr 25, 2024 | 22.22 | 22.38 | 22.11 | 22.34 | 360,354 | -0.08(-0.36%) |
Apr 24, 2024 | 22.43 | 22.46 | 22.29 | 22.42 | 2,434,225 | -0.25(-1.10%) |
Apr 23, 2024 | 22.44 | 22.68 | 22.44 | 22.67 | 588,943 | +0.40(+1.80%) |
Apr 22, 2024 | 22.13 | 22.33 | 22.10 | 22.27 | 266,462 | +0.32(+1.46%) |
Apr 19, 2024 | 21.88 | 22.02 | 21.88 | 21.95 | 785,507 | +0.08(+0.37%) |
Apr 18, 2024 | 21.84 | 22.01 | 21.80 | 21.87 | 317,181 | +0.06(+0.28%) |
Apr 17, 2024 | 21.88 | 21.96 | 21.70 | 21.81 | 606,514 | +0.22(+1.02%) |
Apr 16, 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 911,665 | -0.33(-1.51%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.89 | 21.92 | 418,301 | +0.03(+0.14%) |
Apr 12, 2024 | 22.07 | 22.16 | 21.87 | 21.89 | 496,342 | -0.37(-1.66%) |
Apr 11, 2024 | 22.31 | 22.33 | 21.98 | 22.26 | 596,825 | -0.21(-0.93%) |
Apr 10, 2024 | 22.41 | 22.61 | 22.37 | 22.47 | 321,073 | -0.21(-0.93%) |
Apr 09, 2024 | 22.90 | 22.94 | 22.64 | 22.68 | 1,179,247 | -0.24(-1.05%) |
Apr 08, 2024 | 22.87 | 22.94 | 22.83 | 22.92 | 262,220 | +0.16(+0.70%) |
Apr 05, 2024 | 22.61 | 22.79 | 22.57 | 22.76 | 705,308 | +0.04(+0.18%) |
Apr 04, 2024 | 23.12 | 23.12 | 22.71 | 22.72 | 1,597,997 | -0.16(-0.70%) |
Apr 03, 2024 | 22.68 | 22.91 | 22.68 | 22.88 | 2,706,721 | +0.24(+1.06%) |
Apr 02, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 410,352 | -0.04(-0.18%) |
Apr 01, 2024 | 22.74 | 22.81 | 22.66 | 22.68 | 1,090,139 | -0.06(-0.26%) |
Mar 28, 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 210,468 | -0.04(-0.18%) |
Mar 27, 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 664,089 | +0.12(+0.53%) |
Mar 26, 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 333,192 | +0.09(+0.40%) |
Mar 25, 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 193,442 | +0.05(+0.22%) |
Mar 22, 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 479,922 | -0.05(-0.22%) |
Mar 21, 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 572,701 | +0.04(+0.18%) |
Mar 20, 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 408,795 | +0.24(+1.08%) |
Mar 19, 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 99,932 | +0.14(+0.63%) |
Mar 18, 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 602,009 | -0.13(-0.58%) |
Mar 15, 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 228,027 | +0.23(+1.04%) |
Mar 14, 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 279,948 | -0.25(-1.12%) |
Mar 13, 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 879,644 | +0.06(+0.27%) |
Mar 12, 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 602,990 | +0.29(+1.32%) |
Mar 11, 2024 | 21.80 | 21.95 | 21.79 | 21.95 | 208,222 | +0.08(+0.37%) |
Mar 08, 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 235,276 | +0.03(+0.14%) |
Mar 07, 2024 | 21.72 | 21.86 | 21.72 | 21.84 | 362,983 | +0.24(+1.11%) |
Mar 06, 2024 | 21.56 | 21.63 | 21.52 | 21.60 | 491,012 | +0.25(+1.17%) |
Mar 05, 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 561,829 | +0.05(+0.23%) |
Mar 04, 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 228,811 | -0.01(-0.05%) |
Mar 01, 2024 | 21.27 | 21.32 | 21.13 | 21.31 | 500,783 | +0.11(+0.52%) |
Feb 29, 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 167,448 | +0.12(+0.57%) |
Feb 28, 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 105,757 | -0.01(-0.05%) |
Feb 27, 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 135,118 | +0.05(+0.24%) |
Feb 26, 2024 | 21.06 | 21.11 | 21.00 | 21.04 | 115,108 | -0.01(-0.05%) |
Feb 23, 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 223,968 | +0.06(+0.29%) |
Feb 22, 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 166,521 | +0.25(+1.21%) |
Feb 21, 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 150,387 | -0.14(-0.67%) |
Feb 20, 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 272,801 | +0.24(+1.16%) |
Feb 16, 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 126,598 | +0.07(+0.34%) |
Feb 15, 2024 | 20.37 | 20.59 | 20.37 | 20.57 | 265,556 | +0.21(+1.03%) |
Feb 14, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 324,141 | +0.24(+1.19%) |
Feb 13, 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 349,798 | -0.30(-1.47%) |
Feb 12, 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 1,123,134 | +0.12(+0.59%) |
Feb 09, 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 124,889 | +0.02(+0.10%) |
Feb 08, 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 329,795 | -0.03(-0.15%) |
Feb 07, 2024 | 20.32 | 20.34 | 20.21 | 20.31 | 173,406 | -0.09(-0.44%) |
Feb 06, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 202,469 | +0.04(+0.20%) |
Feb 05, 2024 | 20.33 | 20.39 | 20.23 | 20.36 | 672,054 | -0.13(-0.63%) |
Feb 02, 2024 | 20.49 | 20.55 | 20.43 | 20.49 | 517,897 | -0.08(-0.39%) |
Feb 01, 2024 | 20.56 | 20.59 | 20.36 | 20.57 | 1,908,195 | -0.02(-0.10%) |
Jan 31, 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 335,396 | -0.17(-0.82%) |
Jan 30, 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 910,668 | +0.13(+0.63%) |
Jan 29, 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 1,569,578 | -0.05(-0.24%) |
Jan 26, 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 155,004 | +0.13(+0.63%) |
Jan 25, 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 682,014 | -0.01(-0.05%) |
Jan 24, 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 258,683 | +0.18(+0.88%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.30 | 20.38 | 217,849 | -0.08(-0.39%) |
Jan 22, 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 249,323 | +0.10(+0.49%) |
Jan 19, 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 284,831 | +0.11(+0.54%) |
Jan 18, 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 204,728 | +0.17(+0.85%) |
Jan 17, 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 486,268 | -0.12(-0.59%) |
Jan 16, 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 450,725 | -0.41(-1.99%) |
Jan 12, 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 383,224 | +0.01(+0.05%) |
Jan 11, 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 656,385 | -0.20(-0.96%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 235,444 | +0.04(+0.19%) |
Jan 09, 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 1,085,416 | -0.32(-1.52%) |
Jan 08, 2024 | 20.94 | 21.08 | 20.91 | 21.08 | 642,661 | +0.24(+1.15%) |
Jan 05, 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 1,031,276 | +0.09(+0.43%) |
Jan 04, 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 1,247,796 | +0.20(+0.97%) |
Jan 03, 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 413,935 | -0.26(-1.25%) |
Jan 02, 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 251,035 | -0.15(-0.72%) |
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 1,079,652 | +0.02(+0.10%) |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 476,034 | -0.19(-0.90%) |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 864,513 | +0.12(+0.57%) |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 316,074 | +0.13(+0.62%) |
Dec 22, 2023 | 20.85 | 20.91 | 20.80 | 20.88 | 289,060 | +0.11(+0.53%) |
Dec 21, 2023 | 20.68 | 20.77 | 20.61 | 20.77 | 434,211 | +0.26(+1.27%) |
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 339,436 | -0.22(-1.06%) |
Dec 19, 2023 | 20.62 | 20.74 | 20.62 | 20.73 | 568,643 | +0.23(+1.10%) |
Dec 18, 2023 | 20.56 | 20.56 | 20.43 | 20.50 | 2,934,258 | +0.07(+0.34%) |
Dec 15, 2023 | 20.56 | 20.56 | 20.40 | 20.43 | 468,280 | -0.28(-1.33%) |
Dec 14, 2023 | 20.62 | 20.78 | 20.54 | 20.71 | 1,117,537 | +0.08(+0.38%) |
Dec 13, 2023 | 20.38 | 20.65 | 20.23 | 20.63 | 836,342 | +0.22(+1.06%) |
Dec 12, 2023 | 20.32 | 20.42 | 20.26 | 20.41 | 1,228,162 | +0.07(+0.34%) |
Dec 11, 2023 | 20.25 | 20.36 | 20.25 | 20.35 | 273,255 | +0.04(+0.19%) |
Dec 08, 2023 | 20.15 | 20.33 | 20.15 | 20.31 | 192,836 | +0.12(+0.58%) |
Dec 07, 2023 | 20.07 | 20.20 | 20.05 | 20.19 | 252,586 | +0.13(+0.64%) |
Dec 06, 2023 | 20.19 | 20.29 | 20.06 | 20.06 | 602,013 | +0.09(+0.44%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.95 | 19.97 | 172,049 | -0.04(-0.20%) |
Dec 04, 2023 | 19.96 | 20.05 | 19.94 | 20.01 | 362,374 | -0.10(-0.49%) |
Dec 01, 2023 | 19.87 | 20.11 | 19.87 | 20.11 | 379,102 | +0.22(+1.09%) |
Nov 30, 2023 | 19.90 | 19.91 | 19.82 | 19.89 | 202,650 | +0.01(+0.05%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.80 | 19.88 | 237,466 | +0.10(+0.50%) |
Nov 28, 2023 | 19.72 | 19.83 | 19.71 | 19.78 | 181,953 | +0.06(+0.30%) |
Nov 27, 2023 | 19.74 | 19.75 | 19.65 | 19.73 | 149,462 | -0.07(-0.35%) |
Nov 24, 2023 | 19.68 | 19.79 | 19.68 | 19.79 | 134,067 | +0.28(+1.41%) |
Nov 22, 2023 | 19.51 | 19.54 | 19.40 | 19.52 | 362,853 | -0.01(-0.05%) |
Nov 21, 2023 | 19.59 | 19.61 | 19.51 | 19.53 | 154,330 | -0.10(-0.50%) |
Nov 20, 2023 | 19.54 | 19.66 | 19.54 | 19.63 | 187,837 | +0.06(+0.30%) |
Nov 17, 2023 | 19.43 | 19.58 | 19.41 | 19.57 | 182,403 | +0.34(+1.79%) |
Nov 16, 2023 | 19.21 | 19.29 | 19.16 | 19.22 | 504,803 | -0.02(-0.10%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.20 | 19.24 | 535,484 | +0.07(+0.36%) |
Nov 14, 2023 | 18.93 | 19.20 | 18.93 | 19.17 | 280,149 | +0.47(+2.53%) |
Nov 13, 2023 | 18.55 | 18.71 | 18.53 | 18.70 | 141,125 | +0.13(+0.69%) |
Nov 10, 2023 | 18.47 | 18.58 | 18.36 | 18.57 | 155,976 | +0.13(+0.69%) |
Nov 09, 2023 | 18.54 | 18.64 | 18.43 | 18.45 | 387,839 | -0.05(-0.27%) |
Nov 08, 2023 | 18.43 | 18.51 | 18.40 | 18.49 | 363,765 | +0.12(+0.64%) |
Nov 07, 2023 | 18.36 | 18.43 | 18.33 | 18.38 | 169,773 | -0.08(-0.43%) |
Nov 06, 2023 | 18.58 | 18.61 | 18.43 | 18.45 | 462,145 | -0.07(-0.37%) |
Nov 03, 2023 | 18.47 | 18.58 | 18.44 | 18.52 | 586,089 | +0.22(+1.18%) |
Nov 02, 2023 | 18.25 | 18.32 | 18.20 | 18.31 | 475,291 | +0.26(+1.42%) |