Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.14 | 20.24 | 19.94 | 20.10 | 37,960 | -0.21(-1.05%) |
Jun 13, 2024 | 20.52 | 20.62 | 20.31 | 20.31 | 53,966 | -0.34(-1.65%) |
Jun 12, 2024 | 20.78 | 20.91 | 20.61 | 20.65 | 148,489 | -0.08(-0.38%) |
Jun 11, 2024 | 20.82 | 20.82 | 20.64 | 20.73 | 27,529 | -0.21(-1.00%) |
Jun 10, 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 39,338 | +0.04(+0.19%) |
Jun 07, 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 14,065 | -0.48(-2.25%) |
Jun 06, 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 33,427 | -0.05(-0.23%) |
Jun 05, 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 44,321 | +0.07(+0.35%) |
Jun 04, 2024 | 21.32 | 21.44 | 21.24 | 21.36 | 7,573 | +0.01(+0.05%) |
Jun 03, 2024 | 21.31 | 21.53 | 21.16 | 21.34 | 17,055 | +0.08(+0.38%) |
May 31, 2024 | 21.31 | 21.47 | 21.10 | 21.26 | 30,091 | -0.17(-0.77%) |
May 30, 2024 | 21.23 | 21.45 | 21.23 | 21.43 | 14,790 | +0.24(+1.13%) |
May 29, 2024 | 21.40 | 21.41 | 21.19 | 21.19 | 88,309 | -0.31(-1.44%) |
May 28, 2024 | 21.28 | 21.70 | 21.28 | 21.50 | 56,074 | +0.24(+1.11%) |
May 24, 2024 | 21.16 | 21.40 | 21.11 | 21.26 | 49,305 | -0.03(-0.15%) |
May 23, 2024 | 21.75 | 21.75 | 21.20 | 21.30 | 30,610 | -0.57(-2.62%) |
May 22, 2024 | 21.72 | 22.00 | 21.72 | 21.87 | 15,540 | +0.07(+0.30%) |
May 21, 2024 | 22.00 | 22.17 | 21.74 | 21.80 | 11,503 | -0.47(-2.12%) |
May 20, 2024 | 22.37 | 22.45 | 22.22 | 22.28 | 16,762 | -0.07(-0.32%) |
May 17, 2024 | 22.20 | 22.50 | 22.20 | 22.35 | 13,181 | +0.11(+0.50%) |
May 16, 2024 | 22.22 | 22.25 | 22.08 | 22.24 | 11,455 | -0.01(-0.05%) |
May 15, 2024 | 22.82 | 22.82 | 22.23 | 22.25 | 14,460 | -0.45(-1.98%) |
May 14, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 8,799 | +0.54(+2.44%) |
May 13, 2024 | 21.88 | 22.43 | 21.88 | 22.16 | 15,244 | +0.02(+0.10%) |
May 10, 2024 | 22.41 | 22.45 | 22.06 | 22.14 | 17,926 | -0.42(-1.87%) |
May 09, 2024 | 22.46 | 22.75 | 22.39 | 22.56 | 13,026 | +0.36(+1.62%) |
May 08, 2024 | 22.20 | 22.25 | 22.06 | 22.20 | 11,455 | -0.35(-1.55%) |
May 07, 2024 | 22.70 | 22.74 | 22.55 | 22.55 | 14,177 | -0.34(-1.49%) |
May 06, 2024 | 22.75 | 23.06 | 22.75 | 22.89 | 16,264 | +0.17(+0.75%) |
May 03, 2024 | 22.72 | 22.91 | 22.62 | 22.72 | 17,422 | +0.07(+0.31%) |
May 02, 2024 | 22.24 | 22.65 | 22.13 | 22.65 | 8,845 | +0.80(+3.66%) |
May 01, 2024 | 21.60 | 22.08 | 21.60 | 21.85 | 14,680 | +0.15(+0.69%) |
Apr 30, 2024 | 21.97 | 21.97 | 21.70 | 21.70 | 24,532 | -0.54(-2.43%) |
Apr 29, 2024 | 21.74 | 22.26 | 21.74 | 22.24 | 22,088 | +0.92(+4.30%) |
Apr 26, 2024 | 21.22 | 21.43 | 21.22 | 21.32 | 14,634 | +0.48(+2.30%) |
Apr 25, 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 12,404 | -0.02(-0.08%) |
Apr 24, 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 14,077 | -0.05(-0.24%) |
Apr 23, 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 12,208 | -0.05(-0.24%) |
Apr 22, 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 9,804 | -0.08(-0.38%) |
Apr 19, 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 7,758 | -0.42(-1.96%) |
Apr 18, 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 7,460 | +0.35(+1.66%) |
Apr 17, 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 15,599 | +0.19(+0.93%) |
Apr 16, 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 13,144 | -0.40(-1.90%) |
Apr 15, 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 34,353 | -0.25(-1.16%) |
Apr 12, 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 44,575 | -0.74(-3.32%) |
Apr 11, 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 7,385 | +0.13(+0.59%) |
Apr 10, 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 8,886 | -0.61(-2.68%) |
Apr 09, 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 83,135 | +0.52(+2.33%) |
Apr 08, 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 17,459 | +0.11(+0.50%) |
Apr 05, 2024 | 22.10 | 22.24 | 21.98 | 22.16 | 16,111 | +0.06(+0.27%) |
Apr 04, 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 11,158 | -0.21(-0.94%) |
Apr 03, 2024 | 22.28 | 22.39 | 22.10 | 22.31 | 14,299 | +0.01(+0.04%) |
Apr 02, 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 10,280 | -0.17(-0.76%) |
Apr 01, 2024 | 22.50 | 22.67 | 22.40 | 22.47 | 13,299 | +0.01(+0.04%) |
Mar 28, 2024 | 22.31 | 22.48 | 22.31 | 22.46 | 32,987 | +0.16(+0.72%) |
Mar 27, 2024 | 22.09 | 22.49 | 22.01 | 22.30 | 30,935 | +0.00(+0.00%) |
Mar 26, 2024 | 22.44 | 22.49 | 22.30 | 22.30 | 19,817 | +0.03(+0.13%) |
Mar 25, 2024 | 22.31 | 22.61 | 22.24 | 22.27 | 11,672 | -0.17(-0.76%) |
Mar 22, 2024 | 22.60 | 22.68 | 22.39 | 22.44 | 17,481 | -0.46(-2.01%) |
Mar 21, 2024 | 23.01 | 23.16 | 22.88 | 22.90 | 23,307 | -0.16(-0.69%) |
Mar 20, 2024 | 22.80 | 23.25 | 22.80 | 23.06 | 17,745 | +0.08(+0.35%) |
Mar 19, 2024 | 23.00 | 23.01 | 22.63 | 22.98 | 79,355 | +0.02(+0.09%) |
Mar 18, 2024 | 23.04 | 23.11 | 22.92 | 22.96 | 25,198 | +0.44(+1.95%) |
Mar 15, 2024 | 22.48 | 22.70 | 22.42 | 22.52 | 24,711 | +0.06(+0.27%) |
Mar 14, 2024 | 22.91 | 22.94 | 22.36 | 22.46 | 40,593 | -0.56(-2.43%) |
Mar 13, 2024 | 23.08 | 23.31 | 22.99 | 23.02 | 16,349 | -0.03(-0.13%) |
Mar 12, 2024 | 23.09 | 23.25 | 22.96 | 23.05 | 64,831 | +0.39(+1.72%) |
Mar 11, 2024 | 22.47 | 22.95 | 22.47 | 22.66 | 24,104 | +0.38(+1.71%) |
Mar 08, 2024 | 22.46 | 22.82 | 22.28 | 22.28 | 17,180 | -0.18(-0.80%) |
Mar 07, 2024 | 22.22 | 22.61 | 22.21 | 22.46 | 21,501 | +0.24(+1.08%) |
Mar 06, 2024 | 22.09 | 22.46 | 22.04 | 22.22 | 24,261 | +0.25(+1.14%) |
Mar 05, 2024 | 22.09 | 22.20 | 21.80 | 21.97 | 42,398 | -0.55(-2.44%) |
Mar 04, 2024 | 22.93 | 22.93 | 22.51 | 22.52 | 49,977 | -0.61(-2.64%) |
Mar 01, 2024 | 22.84 | 23.28 | 22.82 | 23.13 | 36,399 | +0.53(+2.35%) |
Feb 29, 2024 | 22.70 | 22.95 | 22.60 | 22.60 | 28,814 | +0.26(+1.16%) |
Feb 28, 2024 | 22.25 | 22.50 | 22.21 | 22.34 | 27,863 | -0.14(-0.62%) |
Feb 27, 2024 | 22.14 | 22.51 | 22.14 | 22.48 | 43,796 | +0.57(+2.60%) |
Feb 26, 2024 | 21.64 | 22.00 | 21.64 | 21.91 | 26,851 | +0.27(+1.25%) |
Feb 23, 2024 | 21.70 | 21.71 | 21.51 | 21.64 | 20,650 | -0.01(-0.05%) |
Feb 22, 2024 | 21.73 | 21.88 | 21.56 | 21.65 | 22,732 | -0.06(-0.28%) |
Feb 21, 2024 | 21.67 | 21.99 | 21.67 | 21.71 | 11,231 | +0.11(+0.51%) |
Feb 20, 2024 | 22.00 | 22.00 | 21.51 | 21.60 | 28,524 | -0.55(-2.48%) |
Feb 16, 2024 | 21.86 | 22.31 | 21.86 | 22.15 | 112,440 | +0.45(+2.07%) |
Feb 15, 2024 | 21.46 | 21.95 | 21.46 | 21.70 | 42,920 | +0.40(+1.88%) |
Feb 14, 2024 | 21.33 | 21.49 | 21.15 | 21.30 | 14,630 | +0.20(+0.95%) |
Feb 13, 2024 | 21.26 | 21.29 | 20.84 | 21.10 | 31,083 | -0.65(-2.99%) |
Feb 12, 2024 | 21.47 | 22.00 | 21.47 | 21.75 | 23,401 | +0.32(+1.49%) |
Feb 09, 2024 | 21.44 | 21.58 | 21.31 | 21.43 | 42,362 | -0.04(-0.19%) |
Feb 08, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 32,971 | +0.20(+0.94%) |
Feb 07, 2024 | 21.25 | 21.34 | 21.17 | 21.27 | 32,580 | +0.12(+0.57%) |
Feb 06, 2024 | 20.75 | 21.15 | 20.57 | 21.15 | 28,366 | +0.69(+3.37%) |
Feb 05, 2024 | 20.53 | 20.55 | 20.35 | 20.46 | 53,920 | -0.30(-1.45%) |
Feb 02, 2024 | 20.89 | 20.92 | 20.61 | 20.76 | 279,749 | -0.39(-1.84%) |
Feb 01, 2024 | 20.99 | 21.16 | 20.82 | 21.15 | 28,111 | +0.34(+1.63%) |
Jan 31, 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 46,133 | -0.36(-1.70%) |
Jan 30, 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 61,933 | -0.23(-1.07%) |
Jan 29, 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 58,439 | -0.08(-0.37%) |
Jan 26, 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 16,507 | +0.21(+0.99%) |
Jan 25, 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 49,649 | -0.46(-2.12%) |
Jan 24, 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 60,976 | +0.03(+0.14%) |
Jan 23, 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 37,263 | +0.25(+1.17%) |
Jan 22, 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 68,670 | -0.35(-1.61%) |
Jan 19, 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 35,360 | -0.09(-0.41%) |
Jan 18, 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 90,528 | -0.05(-0.23%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.59 | 21.94 | 78,435 | -0.62(-2.75%) |
Jan 16, 2024 | 22.83 | 22.83 | 22.52 | 22.56 | 35,019 | -0.73(-3.13%) |
Jan 12, 2024 | 23.56 | 23.65 | 23.23 | 23.29 | 16,257 | -0.35(-1.48%) |
Jan 11, 2024 | 23.82 | 23.85 | 23.46 | 23.64 | 25,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.56 | 23.66 | 23.46 | 23.58 | 36,677 | -0.18(-0.76%) |
Jan 09, 2024 | 24.06 | 24.06 | 23.72 | 23.76 | 20,725 | -0.57(-2.34%) |
Jan 08, 2024 | 24.15 | 24.37 | 23.78 | 24.33 | 34,143 | +0.05(+0.19%) |
Jan 05, 2024 | 24.36 | 24.61 | 24.28 | 24.28 | 12,709 | +0.00(+0.02%) |
Jan 04, 2024 | 24.48 | 24.50 | 24.24 | 24.28 | 14,996 | -0.24(-0.98%) |
Jan 03, 2024 | 24.81 | 24.81 | 24.39 | 24.52 | 30,610 | -0.62(-2.47%) |
Jan 02, 2024 | 25.26 | 25.34 | 25.08 | 25.14 | 84,647 | -0.56(-2.18%) |
Dec 29, 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 36,427 | -0.26(-1.00%) |
Dec 28, 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 33,254 | +0.41(+1.60%) |
Dec 27, 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 38,671 | +0.03(+0.12%) |
Dec 26, 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 73,779 | +0.36(+1.43%) |
Dec 22, 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25,863 | -0.09(-0.36%) |
Dec 21, 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 70,780 | +0.64(+2.60%) |
Dec 20, 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 56,048 | -0.72(-2.84%) |
Dec 19, 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 35,935 | +0.32(+1.28%) |
Dec 18, 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 88,179 | -0.13(-0.53%) |
Dec 15, 2023 | 25.30 | 25.37 | 25.07 | 25.14 | 38,615 | -0.14(-0.55%) |
Dec 14, 2023 | 24.53 | 25.44 | 24.53 | 25.28 | 59,861 | +1.03(+4.25%) |
Dec 13, 2023 | 23.68 | 24.38 | 23.54 | 24.25 | 61,911 | +0.33(+1.37%) |
Dec 12, 2023 | 24.17 | 24.17 | 23.81 | 23.93 | 27,506 | -0.31(-1.27%) |
Dec 11, 2023 | 24.13 | 24.29 | 24.04 | 24.23 | 29,397 | -0.01(-0.04%) |
Dec 08, 2023 | 24.20 | 24.46 | 24.14 | 24.24 | 28,824 | +0.05(+0.21%) |
Dec 07, 2023 | 24.16 | 24.36 | 24.06 | 24.19 | 37,451 | +0.17(+0.70%) |
Dec 06, 2023 | 23.99 | 24.36 | 23.91 | 24.02 | 44,623 | +0.34(+1.42%) |
Dec 05, 2023 | 23.77 | 23.93 | 23.69 | 23.69 | 24,345 | -0.40(-1.65%) |
Dec 04, 2023 | 24.08 | 24.28 | 23.95 | 24.08 | 41,123 | -0.33(-1.34%) |