Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 22.34 | 22.67 | 22.34 | 22.47 | 143,705 | +0.00(+0.00%) |
Jun 17, 2024 | 21.99 | 22.48 | 21.88 | 22.47 | 112,040 | +0.38(+1.72%) |
Jun 14, 2024 | 22.03 | 22.34 | 21.77 | 22.09 | 276,546 | -0.23(-1.03%) |
Jun 13, 2024 | 22.51 | 22.51 | 22.11 | 22.32 | 113,914 | -0.18(-0.80%) |
Jun 12, 2024 | 23.00 | 23.31 | 22.34 | 22.50 | 253,288 | +0.14(+0.63%) |
Jun 11, 2024 | 21.91 | 22.41 | 21.78 | 22.36 | 279,267 | +0.18(+0.81%) |
Jun 10, 2024 | 22.29 | 22.40 | 22.09 | 22.18 | 174,984 | -0.31(-1.38%) |
Jun 07, 2024 | 22.18 | 22.56 | 22.18 | 22.49 | 370,289 | +0.09(+0.40%) |
Jun 06, 2024 | 22.21 | 22.45 | 22.16 | 22.40 | 108,606 | +0.12(+0.54%) |
Jun 05, 2024 | 22.08 | 22.28 | 21.86 | 22.28 | 148,080 | +0.37(+1.69%) |
Jun 04, 2024 | 22.13 | 22.19 | 21.89 | 21.91 | 104,178 | -0.33(-1.48%) |
Jun 03, 2024 | 22.96 | 22.96 | 22.14 | 22.24 | 100,849 | -0.37(-1.64%) |
May 31, 2024 | 22.51 | 22.77 | 22.34 | 22.61 | 309,984 | +0.17(+0.76%) |
May 30, 2024 | 22.39 | 22.57 | 22.37 | 22.44 | 105,703 | +0.26(+1.17%) |
May 29, 2024 | 22.21 | 22.25 | 22.05 | 22.18 | 108,160 | -0.41(-1.81%) |
May 28, 2024 | 22.96 | 22.99 | 22.54 | 22.59 | 116,534 | -0.32(-1.40%) |
May 24, 2024 | 22.87 | 22.94 | 22.67 | 22.91 | 161,249 | +0.10(+0.44%) |
May 23, 2024 | 23.37 | 23.55 | 22.74 | 22.81 | 125,439 | -0.51(-2.19%) |
May 22, 2024 | 23.53 | 23.53 | 23.13 | 23.32 | 107,454 | -0.21(-0.89%) |
May 21, 2024 | 23.36 | 23.55 | 23.36 | 23.53 | 83,780 | +0.09(+0.38%) |
May 20, 2024 | 24.03 | 24.06 | 23.42 | 23.44 | 99,820 | -0.57(-2.37%) |
May 17, 2024 | 24.00 | 24.14 | 23.84 | 24.01 | 130,640 | +0.16(+0.67%) |
May 16, 2024 | 23.72 | 24.00 | 23.71 | 23.85 | 113,604 | +0.00(+0.00%) |
May 15, 2024 | 23.98 | 23.98 | 23.49 | 23.85 | 157,538 | +0.17(+0.72%) |
May 14, 2024 | 23.84 | 23.84 | 23.57 | 23.68 | 98,124 | +0.11(+0.47%) |
May 13, 2024 | 23.87 | 23.87 | 23.50 | 23.57 | 96,146 | -0.23(-0.97%) |
May 10, 2024 | 23.83 | 23.86 | 23.52 | 23.80 | 128,997 | +0.04(+0.17%) |
May 09, 2024 | 23.56 | 23.76 | 23.42 | 23.76 | 302,521 | +0.27(+1.15%) |
May 08, 2024 | 23.18 | 23.65 | 23.11 | 23.49 | 155,449 | +0.07(+0.30%) |
May 07, 2024 | 23.62 | 23.79 | 23.30 | 23.42 | 230,102 | -0.07(-0.30%) |
May 06, 2024 | 23.86 | 23.97 | 23.44 | 23.49 | 239,426 | -0.23(-0.97%) |
May 03, 2024 | 23.79 | 23.80 | 23.51 | 23.72 | 140,582 | +0.26(+1.11%) |
May 02, 2024 | 23.14 | 23.65 | 23.13 | 23.46 | 237,901 | +0.57(+2.49%) |
May 01, 2024 | 22.64 | 23.27 | 22.64 | 22.89 | 199,445 | +0.55(+2.46%) |
Apr 30, 2024 | 22.44 | 22.56 | 22.20 | 22.34 | 204,873 | -0.22(-0.98%) |
Apr 29, 2024 | 22.79 | 22.93 | 22.52 | 22.56 | 174,705 | -0.24(-1.05%) |
Apr 26, 2024 | 22.99 | 23.27 | 22.78 | 22.80 | 117,074 | -0.29(-1.26%) |
Apr 25, 2024 | 22.91 | 23.33 | 21.87 | 23.09 | 193,724 | -0.03(-0.13%) |
Apr 24, 2024 | 21.94 | 23.13 | 21.94 | 23.12 | 261,885 | -0.15(-0.64%) |
Apr 23, 2024 | 22.86 | 23.40 | 22.86 | 23.27 | 117,190 | +0.38(+1.66%) |
Apr 22, 2024 | 22.83 | 23.13 | 22.77 | 22.89 | 157,018 | +0.08(+0.35%) |
Apr 19, 2024 | 21.91 | 22.84 | 21.75 | 22.81 | 238,036 | +0.95(+4.35%) |
Apr 18, 2024 | 21.68 | 21.96 | 21.68 | 21.86 | 145,006 | +0.20(+0.92%) |
Apr 17, 2024 | 21.81 | 21.92 | 21.63 | 21.66 | 118,572 | +0.10(+0.46%) |
Apr 16, 2024 | 21.76 | 21.84 | 21.56 | 21.56 | 131,898 | -0.36(-1.62%) |
Apr 15, 2024 | 22.12 | 22.44 | 21.73 | 21.92 | 131,281 | -0.04(-0.18%) |
Apr 12, 2024 | 21.84 | 22.00 | 21.61 | 21.96 | 109,405 | -0.03(-0.14%) |
Apr 11, 2024 | 22.29 | 22.70 | 21.81 | 21.99 | 169,584 | -0.13(-0.58%) |
Apr 10, 2024 | 22.74 | 23.08 | 21.93 | 22.11 | 268,347 | -1.20(-5.13%) |
Apr 09, 2024 | 23.35 | 23.45 | 22.99 | 23.31 | 282,812 | +0.05(+0.21%) |
Apr 08, 2024 | 23.02 | 23.30 | 22.81 | 23.26 | 278,423 | +0.42(+1.82%) |
Apr 05, 2024 | 22.78 | 23.01 | 22.73 | 22.85 | 204,303 | +0.03(+0.13%) |
Apr 04, 2024 | 22.97 | 23.25 | 22.80 | 22.82 | 137,012 | +0.04(+0.17%) |
Apr 03, 2024 | 22.70 | 22.88 | 22.61 | 22.78 | 134,836 | -0.05(-0.22%) |
Apr 02, 2024 | 22.98 | 23.10 | 22.66 | 22.83 | 192,022 | -0.40(-1.70%) |
Apr 01, 2024 | 23.93 | 23.93 | 23.01 | 23.22 | 110,735 | -0.56(-2.37%) |
Mar 28, 2024 | 23.56 | 23.89 | 23.40 | 23.79 | 314,930 | +0.18(+0.75%) |
Mar 27, 2024 | 22.85 | 23.61 | 22.78 | 23.61 | 136,234 | +0.95(+4.19%) |
Mar 26, 2024 | 23.04 | 23.10 | 22.65 | 22.66 | 101,074 | -0.28(-1.21%) |
Mar 25, 2024 | 22.94 | 23.20 | 22.84 | 22.94 | 79,445 | +0.12(+0.52%) |
Mar 22, 2024 | 23.36 | 23.36 | 22.80 | 22.82 | 149,786 | -0.44(-1.87%) |
Mar 21, 2024 | 23.09 | 23.44 | 22.91 | 23.25 | 168,883 | +0.16(+0.69%) |
Mar 20, 2024 | 22.20 | 23.34 | 21.97 | 23.09 | 133,040 | +0.78(+3.50%) |
Mar 19, 2024 | 22.11 | 22.53 | 22.11 | 22.31 | 112,682 | +0.22(+0.98%) |
Mar 18, 2024 | 22.45 | 22.55 | 22.08 | 22.10 | 128,451 | -0.46(-2.06%) |
Mar 15, 2024 | 22.26 | 22.86 | 22.25 | 22.56 | 409,458 | +0.23(+1.02%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.24 | 22.33 | 116,990 | -0.72(-3.13%) |
Mar 13, 2024 | 23.10 | 23.44 | 23.00 | 23.05 | 99,549 | -0.13(-0.55%) |
Mar 12, 2024 | 23.39 | 23.46 | 23.03 | 23.18 | 98,560 | -0.28(-1.18%) |
Mar 11, 2024 | 23.27 | 23.52 | 23.27 | 23.46 | 80,316 | +0.03(+0.13%) |
Mar 08, 2024 | 23.94 | 24.13 | 23.37 | 23.43 | 172,329 | -0.23(-0.96%) |
Mar 07, 2024 | 23.86 | 24.10 | 23.58 | 23.66 | 121,726 | +0.04(+0.17%) |
Mar 06, 2024 | 23.48 | 23.96 | 23.02 | 23.62 | 149,849 | +0.10(+0.42%) |
Mar 05, 2024 | 22.53 | 23.58 | 22.53 | 23.52 | 158,567 | +0.83(+3.66%) |
Mar 04, 2024 | 22.70 | 23.12 | 22.50 | 22.69 | 86,970 | -0.01(-0.04%) |
Mar 01, 2024 | 22.62 | 22.84 | 22.25 | 22.70 | 124,360 | -0.11(-0.48%) |
Feb 29, 2024 | 22.87 | 23.28 | 22.65 | 22.81 | 130,052 | +0.43(+1.90%) |
Feb 28, 2024 | 22.30 | 22.52 | 22.30 | 22.38 | 114,525 | -0.09(-0.40%) |
Feb 27, 2024 | 22.54 | 22.72 | 22.39 | 22.47 | 81,947 | +0.04(+0.18%) |
Feb 26, 2024 | 22.67 | 22.82 | 22.26 | 22.43 | 128,440 | -0.37(-1.61%) |
Feb 23, 2024 | 22.94 | 23.16 | 22.70 | 22.80 | 107,416 | -0.09(-0.39%) |
Feb 22, 2024 | 22.93 | 23.19 | 22.68 | 22.89 | 149,081 | -0.16(-0.69%) |
Feb 21, 2024 | 22.99 | 23.13 | 22.82 | 23.04 | 135,324 | +0.09(+0.39%) |
Feb 20, 2024 | 22.75 | 23.09 | 22.66 | 22.96 | 180,778 | +0.00(+0.00%) |
Feb 16, 2024 | 23.08 | 23.26 | 22.75 | 22.96 | 109,223 | -0.34(-1.44%) |
Feb 15, 2024 | 22.64 | 23.34 | 22.51 | 23.29 | 173,850 | +0.81(+3.61%) |
Feb 14, 2024 | 22.40 | 22.58 | 22.14 | 22.48 | 166,582 | +0.32(+1.43%) |
Feb 13, 2024 | 22.62 | 22.81 | 21.91 | 22.16 | 182,372 | -1.35(-5.72%) |
Feb 12, 2024 | 23.02 | 23.78 | 23.01 | 23.51 | 205,658 | +0.41(+1.76%) |
Feb 09, 2024 | 22.68 | 23.14 | 22.48 | 23.10 | 138,587 | +0.45(+2.01%) |
Feb 08, 2024 | 22.36 | 22.70 | 22.31 | 22.65 | 191,915 | +0.18(+0.79%) |
Feb 07, 2024 | 22.43 | 22.73 | 22.00 | 22.47 | 118,692 | -0.04(-0.18%) |
Feb 06, 2024 | 22.64 | 22.88 | 22.34 | 22.51 | 144,290 | -0.17(-0.74%) |
Feb 05, 2024 | 22.74 | 22.88 | 22.38 | 22.68 | 196,973 | -0.35(-1.50%) |
Feb 02, 2024 | 22.64 | 23.24 | 22.59 | 23.02 | 199,359 | -0.09(-0.39%) |
Feb 01, 2024 | 23.36 | 23.59 | 22.38 | 23.11 | 177,859 | -0.17(-0.72%) |
Jan 31, 2024 | 24.23 | 24.37 | 23.28 | 23.28 | 170,006 | -1.34(-5.42%) |
Jan 30, 2024 | 24.60 | 24.80 | 24.41 | 24.62 | 129,720 | -0.04(-0.16%) |
Jan 29, 2024 | 24.12 | 24.70 | 24.00 | 24.66 | 361,960 | +0.46(+1.92%) |
Jan 26, 2024 | 24.30 | 24.57 | 24.08 | 24.19 | 234,929 | +0.00(+0.00%) |
Jan 25, 2024 | 24.51 | 24.52 | 23.77 | 24.19 | 256,721 | +0.12(+0.49%) |
Jan 24, 2024 | 23.99 | 24.50 | 23.05 | 24.07 | 189,322 | +0.47(+2.01%) |
Jan 23, 2024 | 24.25 | 24.25 | 23.58 | 23.60 | 141,523 | -0.36(-1.49%) |
Jan 22, 2024 | 23.54 | 24.01 | 23.54 | 23.95 | 158,370 | +0.57(+2.45%) |
Jan 19, 2024 | 22.96 | 23.38 | 22.65 | 23.38 | 173,104 | +0.56(+2.47%) |
Jan 18, 2024 | 22.80 | 22.93 | 22.63 | 22.82 | 134,625 | +0.06(+0.26%) |
Jan 17, 2024 | 22.47 | 22.92 | 22.47 | 22.76 | 116,984 | +0.06(+0.26%) |
Jan 16, 2024 | 22.81 | 22.94 | 22.58 | 22.70 | 178,199 | -0.48(-2.07%) |
Jan 12, 2024 | 23.56 | 23.56 | 22.83 | 23.18 | 99,815 | -0.12(-0.50%) |
Jan 11, 2024 | 23.32 | 23.76 | 22.90 | 23.30 | 111,234 | -0.25(-1.08%) |
Jan 10, 2024 | 23.42 | 23.64 | 23.26 | 23.55 | 110,462 | -0.04(-0.17%) |
Jan 09, 2024 | 23.64 | 23.79 | 23.22 | 23.59 | 135,004 | -0.38(-1.59%) |
Jan 08, 2024 | 23.96 | 24.20 | 23.74 | 23.97 | 367,609 | +0.09(+0.37%) |
Jan 05, 2024 | 23.50 | 23.98 | 23.35 | 23.88 | 217,815 | +0.24(+1.04%) |
Jan 04, 2024 | 23.53 | 23.98 | 23.45 | 23.64 | 193,574 | +0.24(+1.05%) |
Jan 03, 2024 | 24.27 | 24.28 | 23.35 | 23.39 | 269,451 | -0.96(-3.94%) |
Jan 02, 2024 | 24.08 | 24.70 | 23.44 | 24.35 | 124,668 | +0.06(+0.24%) |
Dec 29, 2023 | 24.66 | 24.75 | 24.28 | 24.29 | 127,868 | -0.49(-1.97%) |
Dec 28, 2023 | 24.76 | 24.87 | 24.60 | 24.78 | 89,113 | -0.01(-0.04%) |
Dec 27, 2023 | 25.03 | 25.03 | 24.69 | 24.79 | 88,443 | -0.08(-0.31%) |
Dec 26, 2023 | 24.91 | 25.02 | 24.66 | 24.87 | 102,674 | +0.15(+0.59%) |
Dec 22, 2023 | 24.72 | 24.99 | 24.58 | 24.73 | 151,232 | +0.23(+0.96%) |
Dec 21, 2023 | 24.44 | 24.52 | 24.23 | 24.49 | 106,123 | +0.23(+0.97%) |
Dec 20, 2023 | 24.53 | 25.25 | 24.22 | 24.26 | 173,875 | -0.37(-1.51%) |
Dec 19, 2023 | 24.14 | 24.70 | 23.99 | 24.63 | 205,308 | +0.58(+2.40%) |
Dec 18, 2023 | 24.06 | 24.25 | 23.81 | 24.05 | 180,666 | +0.19(+0.78%) |
Dec 15, 2023 | 24.47 | 24.52 | 23.80 | 23.86 | 599,995 | -0.43(-1.77%) |
Dec 14, 2023 | 24.68 | 25.19 | 24.00 | 24.29 | 252,313 | +0.11(+0.45%) |
Dec 13, 2023 | 23.08 | 24.21 | 22.70 | 24.19 | 333,751 | +1.20(+5.24%) |
Dec 12, 2023 | 23.15 | 23.22 | 22.95 | 22.98 | 116,093 | -0.23(-0.97%) |
Dec 11, 2023 | 23.25 | 23.32 | 22.93 | 23.21 | 147,803 | +0.10(+0.42%) |
Dec 08, 2023 | 23.14 | 23.36 | 22.84 | 23.11 | 144,668 | +0.06(+0.25%) |
Dec 07, 2023 | 22.65 | 23.07 | 22.51 | 23.05 | 176,868 | +0.51(+2.26%) |
Dec 06, 2023 | 22.90 | 23.37 | 22.48 | 22.54 | 154,931 | -0.15(-0.65%) |
Dec 05, 2023 | 22.79 | 22.94 | 22.53 | 22.69 | 160,372 | -0.04(-0.17%) |
Dec 04, 2023 | 22.19 | 22.91 | 21.78 | 22.73 | 203,366 | +0.39(+1.75%) |
Dec 01, 2023 | 21.07 | 22.41 | 20.93 | 22.34 | 213,985 | +1.10(+5.16%) |
Nov 30, 2023 | 21.50 | 21.61 | 21.12 | 21.24 | 200,509 | -0.24(-1.14%) |
Nov 29, 2023 | 21.22 | 21.68 | 21.19 | 21.49 | 176,371 | +0.46(+2.19%) |
Nov 28, 2023 | 20.82 | 21.34 | 20.43 | 21.03 | 180,450 | +0.58(+2.82%) |
Nov 27, 2023 | 20.56 | 20.92 | 20.23 | 20.45 | 92,671 | -0.20(-0.95%) |
Nov 24, 2023 | 20.71 | 20.90 | 20.61 | 20.64 | 43,784 | -0.05(-0.24%) |
Nov 22, 2023 | 20.89 | 20.89 | 20.58 | 20.69 | 62,561 | +0.05(+0.24%) |
Nov 21, 2023 | 21.06 | 21.13 | 20.62 | 20.64 | 77,112 | -0.43(-2.04%) |
Nov 20, 2023 | 21.14 | 21.14 | 20.76 | 21.07 | 85,963 | -0.08(-0.37%) |
Nov 17, 2023 | 21.30 | 21.49 | 21.10 | 21.15 | 134,927 | +0.10(+0.46%) |
Nov 16, 2023 | 21.37 | 21.43 | 20.93 | 21.05 | 77,101 | -0.31(-1.47%) |
Nov 15, 2023 | 21.13 | 21.54 | 20.94 | 21.37 | 122,540 | +0.12(+0.55%) |
Nov 14, 2023 | 20.36 | 21.27 | 20.34 | 21.25 | 182,321 | +1.50(+7.58%) |
Nov 13, 2023 | 19.29 | 19.78 | 19.25 | 19.75 | 77,830 | +0.33(+1.71%) |
Nov 10, 2023 | 19.54 | 19.54 | 19.28 | 19.42 | 130,899 | -0.05(-0.25%) |
Nov 09, 2023 | 19.85 | 19.88 | 19.19 | 19.47 | 88,866 | -0.33(-1.68%) |
Nov 08, 2023 | 20.11 | 20.11 | 19.63 | 19.80 | 95,490 | -0.34(-1.70%) |
Nov 07, 2023 | 20.22 | 20.31 | 20.03 | 20.14 | 70,204 | -0.23(-1.11%) |
Nov 06, 2023 | 20.35 | 20.38 | 20.12 | 20.37 | 107,877 | -0.07(-0.34%) |
Nov 03, 2023 | 20.31 | 20.72 | 20.19 | 20.44 | 138,819 | +0.61(+3.06%) |
Nov 02, 2023 | 19.28 | 19.86 | 19.28 | 19.83 | 142,826 | +0.74(+3.90%) |