Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 23.63 | 23.70 | 23.49 | 23.57 | 39,658 | +0.05(+0.21%) |
May 24, 2024 | 23.42 | 23.54 | 23.36 | 23.52 | 7,811 | +0.04(+0.17%) |
May 23, 2024 | 23.82 | 23.82 | 23.45 | 23.48 | 10,119 | -0.11(-0.48%) |
May 22, 2024 | 23.67 | 23.67 | 23.52 | 23.59 | 8,450 | -0.17(-0.72%) |
May 21, 2024 | 23.67 | 23.78 | 23.63 | 23.76 | 40,088 | +0.05(+0.22%) |
May 20, 2024 | 23.79 | 23.80 | 23.70 | 23.71 | 9,792 | +0.02(+0.09%) |
May 17, 2024 | 23.61 | 23.78 | 23.61 | 23.69 | 10,853 | +0.23(+0.97%) |
May 16, 2024 | 23.46 | 23.52 | 23.38 | 23.46 | 6,842 | +0.04(+0.19%) |
May 15, 2024 | 23.40 | 23.51 | 23.39 | 23.42 | 8,648 | +0.01(+0.02%) |
May 14, 2024 | 23.25 | 23.45 | 23.25 | 23.41 | 15,460 | +0.36(+1.58%) |
May 13, 2024 | 23.06 | 23.15 | 23.04 | 23.05 | 5,431 | +0.01(+0.04%) |
May 10, 2024 | 23.07 | 23.07 | 23.02 | 23.04 | 2,766 | +0.04(+0.18%) |
May 09, 2024 | 22.89 | 23.00 | 22.89 | 23.00 | 23,973 | +0.32(+1.41%) |
May 08, 2024 | 22.62 | 22.69 | 22.62 | 22.68 | 5,795 | +0.02(+0.10%) |
May 07, 2024 | 22.59 | 22.71 | 22.59 | 22.66 | 9,576 | +0.20(+0.91%) |
May 06, 2024 | 22.43 | 22.48 | 22.40 | 22.45 | 6,331 | +0.08(+0.38%) |
May 03, 2024 | 22.35 | 22.39 | 22.28 | 22.37 | 27,036 | +0.15(+0.65%) |
May 02, 2024 | 22.15 | 22.23 | 22.11 | 22.22 | 124,570 | +0.36(+1.65%) |
May 01, 2024 | 21.80 | 21.98 | 21.77 | 21.86 | 5,421 | -0.04(-0.17%) |
Apr 30, 2024 | 22.03 | 22.11 | 21.90 | 21.90 | 6,586 | -0.12(-0.56%) |
Apr 29, 2024 | 21.92 | 22.05 | 21.92 | 22.02 | 2,741 | +0.05(+0.25%) |
Apr 26, 2024 | 21.90 | 22.00 | 21.86 | 21.97 | 6,023 | -0.10(-0.47%) |
Apr 25, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 1,175 | -0.04(-0.17%) |
Apr 24, 2024 | 21.99 | 22.11 | 21.99 | 22.11 | 655 | +0.00(+0.01%) |
Apr 23, 2024 | 21.93 | 22.13 | 21.90 | 22.11 | 5,376 | +0.26(+1.18%) |
Apr 22, 2024 | 21.68 | 21.89 | 21.68 | 21.85 | 11,062 | +0.23(+1.07%) |
Apr 19, 2024 | 21.64 | 21.68 | 21.54 | 21.62 | 4,030 | +0.05(+0.21%) |
Apr 18, 2024 | 21.53 | 21.57 | 21.53 | 21.57 | 380 | +0.08(+0.38%) |
Apr 17, 2024 | 21.46 | 21.49 | 21.41 | 21.49 | 2,298 | +0.09(+0.41%) |
Apr 16, 2024 | 21.38 | 21.41 | 21.33 | 21.40 | 4,194 | -0.03(-0.13%) |
Apr 15, 2024 | 21.74 | 21.85 | 21.43 | 21.43 | 14,412 | -0.25(-1.17%) |
Apr 12, 2024 | 21.71 | 21.77 | 21.66 | 21.68 | 5,353 | -0.30(-1.35%) |
Apr 11, 2024 | 22.02 | 22.04 | 21.80 | 21.98 | 17,814 | -0.01(-0.06%) |
Apr 10, 2024 | 21.86 | 22.00 | 21.86 | 21.99 | 5,941 | -0.24(-1.09%) |
Apr 09, 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 2,441 | +0.02(+0.11%) |
Apr 08, 2024 | 22.10 | 22.24 | 22.10 | 22.21 | 3,333 | +0.24(+1.10%) |
Apr 05, 2024 | 21.77 | 22.01 | 21.77 | 21.97 | 3,129 | +0.14(+0.64%) |
Apr 04, 2024 | 22.01 | 22.14 | 21.80 | 21.83 | 11,915 | -0.02(-0.08%) |
Apr 03, 2024 | 21.65 | 21.86 | 21.65 | 21.85 | 11,729 | +0.15(+0.67%) |
Apr 02, 2024 | 21.74 | 21.74 | 21.67 | 21.70 | 4,462 | +0.02(+0.07%) |
Apr 01, 2024 | 21.75 | 21.84 | 21.65 | 21.68 | 46,067 | -0.03(-0.16%) |
Mar 28, 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 3,209 | -0.07(-0.32%) |
Mar 27, 2024 | 21.74 | 21.80 | 21.68 | 21.79 | 7,131 | +0.21(+0.97%) |
Mar 26, 2024 | 21.61 | 21.62 | 21.56 | 21.58 | 4,996 | +0.04(+0.19%) |
Mar 25, 2024 | 21.55 | 21.59 | 21.54 | 21.54 | 2,226 | +0.09(+0.41%) |
Mar 22, 2024 | 21.43 | 21.45 | 21.41 | 21.45 | 2,557 | +0.04(+0.18%) |
Mar 21, 2024 | 21.44 | 21.47 | 21.40 | 21.41 | 5,374 | -0.07(-0.31%) |
Mar 20, 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 2,037 | +0.28(+1.31%) |
Mar 19, 2024 | 21.15 | 21.24 | 21.15 | 21.20 | 10,542 | +0.11(+0.52%) |
Mar 18, 2024 | 21.08 | 21.16 | 21.08 | 21.09 | 11,817 | +0.06(+0.28%) |
Mar 15, 2024 | 21.07 | 21.10 | 21.00 | 21.03 | 5,097 | +0.08(+0.39%) |
Mar 14, 2024 | 21.00 | 21.00 | 20.94 | 20.95 | 7,198 | -0.20(-0.95%) |
Mar 13, 2024 | 21.06 | 21.15 | 21.03 | 21.15 | 12,889 | +0.23(+1.10%) |
Mar 12, 2024 | 20.89 | 20.92 | 20.86 | 20.92 | 1,744 | +0.07(+0.32%) |
Mar 11, 2024 | 20.80 | 20.85 | 20.75 | 20.85 | 2,657 | -0.07(-0.35%) |
Mar 08, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2,751 | -0.15(-0.72%) |
Mar 07, 2024 | 20.95 | 21.11 | 20.95 | 21.08 | 14,169 | +0.07(+0.32%) |
Mar 06, 2024 | 21.01 | 21.01 | 20.93 | 21.01 | 1,645 | +0.25(+1.18%) |
Mar 05, 2024 | 20.80 | 20.88 | 20.67 | 20.76 | 32,271 | +0.04(+0.22%) |
Mar 04, 2024 | 20.77 | 20.83 | 20.68 | 20.72 | 31,235 | -0.07(-0.35%) |
Mar 01, 2024 | 20.72 | 20.82 | 20.64 | 20.79 | 44,993 | +0.15(+0.72%) |
Feb 29, 2024 | 20.67 | 20.67 | 20.57 | 20.64 | 4,223 | -0.19(-0.91%) |
Feb 28, 2024 | 20.81 | 20.89 | 20.81 | 20.83 | 5,207 | -0.13(-0.62%) |
Feb 27, 2024 | 20.96 | 21.05 | 20.91 | 20.96 | 7,620 | +0.09(+0.44%) |
Feb 26, 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 18,514 | +0.03(+0.12%) |
Feb 23, 2024 | 20.94 | 20.94 | 20.79 | 20.85 | 28,267 | -0.23(-1.08%) |
Feb 22, 2024 | 21.05 | 21.09 | 20.97 | 21.07 | 18,753 | +0.09(+0.44%) |
Feb 21, 2024 | 20.90 | 20.98 | 20.90 | 20.98 | 1,767 | +0.10(+0.48%) |
Feb 20, 2024 | 20.83 | 20.88 | 20.80 | 20.88 | 1,272 | +0.02(+0.12%) |
Feb 16, 2024 | 20.86 | 20.92 | 20.86 | 20.86 | 6,785 | +0.13(+0.61%) |
Feb 15, 2024 | 20.68 | 20.74 | 20.64 | 20.73 | 4,304 | +0.18(+0.85%) |
Feb 14, 2024 | 20.57 | 20.60 | 20.49 | 20.55 | 4,631 | +0.11(+0.56%) |
Feb 13, 2024 | 20.61 | 20.61 | 20.37 | 20.44 | 4,794 | -0.33(-1.59%) |
Feb 12, 2024 | 20.64 | 20.77 | 20.64 | 20.77 | 2,439 | +0.11(+0.53%) |
Feb 09, 2024 | 20.59 | 20.68 | 20.53 | 20.66 | 3,298 | +0.08(+0.39%) |
Feb 08, 2024 | 20.60 | 20.67 | 20.56 | 20.58 | 63,698 | -0.09(-0.44%) |
Feb 07, 2024 | 20.73 | 20.77 | 20.63 | 20.67 | 17,346 | -0.29(-1.36%) |
Feb 06, 2024 | 20.90 | 20.98 | 20.87 | 20.96 | 22,304 | +0.06(+0.28%) |
Feb 05, 2024 | 20.95 | 20.95 | 20.77 | 20.90 | 10,769 | -0.26(-1.22%) |
Feb 02, 2024 | 21.12 | 21.20 | 21.06 | 21.15 | 7,433 | -0.22(-1.01%) |
Feb 01, 2024 | 21.36 | 21.40 | 21.22 | 21.37 | 181,415 | +0.19(+0.91%) |
Jan 31, 2024 | 21.36 | 21.41 | 21.15 | 21.18 | 5,155 | -0.15(-0.72%) |
Jan 30, 2024 | 21.28 | 21.37 | 21.28 | 21.33 | 1,750 | +0.03(+0.15%) |
Jan 29, 2024 | 21.26 | 21.32 | 21.18 | 21.30 | 7,657 | -0.05(-0.23%) |
Jan 26, 2024 | 21.39 | 21.40 | 21.33 | 21.35 | 9,885 | +0.10(+0.46%) |
Jan 25, 2024 | 21.24 | 21.29 | 21.17 | 21.25 | 11,603 | +0.03(+0.14%) |
Jan 24, 2024 | 21.31 | 21.34 | 21.20 | 21.22 | 2,784 | +0.27(+1.31%) |
Jan 23, 2024 | 20.93 | 20.97 | 20.88 | 20.95 | 4,954 | +0.07(+0.31%) |
Jan 22, 2024 | 20.89 | 20.97 | 20.88 | 20.88 | 3,850 | -0.01(-0.05%) |
Jan 19, 2024 | 20.82 | 20.91 | 20.76 | 20.89 | 6,096 | +0.06(+0.28%) |
Jan 18, 2024 | 20.74 | 20.85 | 20.68 | 20.83 | 40,044 | +0.13(+0.61%) |
Jan 17, 2024 | 20.64 | 20.71 | 20.54 | 20.71 | 7,713 | -0.27(-1.28%) |
Jan 16, 2024 | 21.04 | 21.05 | 20.95 | 20.97 | 5,642 | -0.36(-1.67%) |
Jan 12, 2024 | 21.43 | 21.45 | 21.31 | 21.33 | 16,947 | -0.11(-0.51%) |
Jan 11, 2024 | 21.42 | 21.44 | 21.28 | 21.44 | 15,978 | -0.08(-0.35%) |
Jan 10, 2024 | 21.40 | 21.56 | 21.35 | 21.52 | 3,116 | +0.12(+0.56%) |
Jan 09, 2024 | 21.42 | 21.44 | 21.35 | 21.40 | 4,888 | -0.13(-0.60%) |
Jan 08, 2024 | 21.48 | 21.52 | 21.38 | 21.52 | 4,064 | +0.09(+0.43%) |
Jan 05, 2024 | 21.35 | 21.60 | 21.35 | 21.43 | 17,887 | +0.06(+0.30%) |
Jan 04, 2024 | 21.25 | 21.40 | 21.25 | 21.37 | 137,915 | +0.33(+1.58%) |
Jan 03, 2024 | 21.11 | 21.11 | 20.99 | 21.04 | 48,916 | -0.25(-1.18%) |
Jan 02, 2024 | 21.40 | 21.40 | 21.23 | 21.29 | 274,042 | -0.32(-1.48%) |
Dec 29, 2023 | 21.69 | 21.69 | 21.55 | 21.61 | 5,437 | +0.04(+0.19%) |
Dec 28, 2023 | 21.55 | 21.69 | 21.55 | 21.57 | 5,081 | -0.20(-0.92%) |
Dec 27, 2023 | 21.65 | 21.80 | 21.64 | 21.77 | 10,272 | +0.22(+1.04%) |
Dec 26, 2023 | 21.37 | 21.58 | 21.37 | 21.55 | 8,284 | +0.16(+0.74%) |
Dec 22, 2023 | 21.43 | 21.54 | 21.35 | 21.39 | 566,422 | +0.02(+0.12%) |
Dec 21, 2023 | 21.28 | 21.36 | 21.24 | 21.36 | 3,869 | +0.25(+1.19%) |
Dec 20, 2023 | 21.15 | 21.28 | 21.04 | 21.11 | 26,661 | -0.10(-0.45%) |
Dec 19, 2023 | 21.14 | 21.25 | 21.14 | 21.21 | 53,993 | +0.24(+1.15%) |
Dec 18, 2023 | 20.97 | 21.04 | 20.94 | 20.97 | 14,952 | -0.01(-0.05%) |
Dec 15, 2023 | 20.97 | 21.01 | 20.90 | 20.97 | 16,014 | -0.14(-0.64%) |
Dec 14, 2023 | 20.98 | 21.15 | 20.98 | 21.11 | 19,482 | +0.44(+2.14%) |
Dec 13, 2023 | 20.36 | 20.67 | 20.31 | 20.67 | 3,515 | +0.27(+1.31%) |
Dec 12, 2023 | 20.31 | 20.40 | 20.27 | 20.40 | 2,941 | +0.09(+0.43%) |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.31 | 6,515 | -0.17(-0.81%) |
Dec 08, 2023 | 20.47 | 20.50 | 20.38 | 20.48 | 8,997 | +0.17(+0.81%) |
Dec 07, 2023 | 20.24 | 20.38 | 20.24 | 20.31 | 8,957 | +0.02(+0.10%) |
Dec 06, 2023 | 20.48 | 20.48 | 20.30 | 20.30 | 13,996 | -0.18(-0.90%) |
Dec 05, 2023 | 20.47 | 20.55 | 20.45 | 20.48 | 25,796 | -0.07(-0.36%) |
Dec 04, 2023 | 20.50 | 20.60 | 20.48 | 20.55 | 10,164 | -0.14(-0.70%) |