Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.32 | 23.33 | 22.32 | 22.52 | 1,864 | +0.20(+0.90%) |
Apr 29, 2024 | 23.28 | 23.28 | 22.32 | 22.32 | 5,449 | +0.00(+0.00%) |
Apr 26, 2024 | 24.00 | 24.00 | 22.32 | 22.32 | 2,866 | -0.17(-0.76%) |
Apr 25, 2024 | 22.48 | 23.96 | 22.48 | 22.49 | 2,498 | -0.01(-0.04%) |
Apr 24, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 1,328 | +0.09(+0.40%) |
Apr 23, 2024 | 23.48 | 23.64 | 22.41 | 22.41 | 1,920 | +0.16(+0.71%) |
Apr 22, 2024 | 21.79 | 23.01 | 21.56 | 22.25 | 10,221 | +0.27(+1.21%) |
Apr 19, 2024 | 22.53 | 22.53 | 21.72 | 21.99 | 5,946 | -0.79(-3.48%) |
Apr 18, 2024 | 21.54 | 22.78 | 21.54 | 22.78 | 6,342 | +1.38(+6.46%) |
Apr 17, 2024 | 22.57 | 22.57 | 21.13 | 21.40 | 3,273 | -0.94(-4.20%) |
Apr 16, 2024 | 22.06 | 22.33 | 20.94 | 22.33 | 3,986 | +0.70(+3.22%) |
Apr 15, 2024 | 22.21 | 22.24 | 21.31 | 21.64 | 105,279 | +0.37(+1.72%) |
Apr 12, 2024 | 21.14 | 22.01 | 21.12 | 21.27 | 4,306 | +0.08(+0.39%) |
Apr 11, 2024 | 21.22 | 21.60 | 21.19 | 21.19 | 4,411 | +0.42(+2.02%) |
Apr 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 2,090 | -0.81(-3.74%) |
Apr 09, 2024 | 21.80 | 21.99 | 21.43 | 21.58 | 6,738 | -0.20(-0.90%) |
Apr 08, 2024 | 22.00 | 23.01 | 21.77 | 21.77 | 3,499 | -0.28(-1.26%) |
Apr 05, 2024 | 22.67 | 22.68 | 21.23 | 22.05 | 3,506 | -0.15(-0.68%) |
Apr 04, 2024 | 23.08 | 23.08 | 22.20 | 22.20 | 4,421 | -0.04(-0.19%) |
Apr 03, 2024 | 22.96 | 22.96 | 22.08 | 22.24 | 2,838 | +0.13(+0.57%) |
Apr 02, 2024 | 21.99 | 22.31 | 21.99 | 22.12 | 1,506 | -1.63(-6.88%) |
Apr 01, 2024 | 21.83 | 23.75 | 21.83 | 23.75 | 8,768 | +1.08(+4.75%) |
Mar 28, 2024 | 21.83 | 22.75 | 21.83 | 22.67 | 2,614 | +0.74(+3.39%) |
Mar 27, 2024 | 21.85 | 22.32 | 21.85 | 21.93 | 3,868 | +0.21(+0.97%) |
Mar 26, 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 2,680 | -0.40(-1.83%) |
Mar 25, 2024 | 21.64 | 22.51 | 21.64 | 22.12 | 5,286 | +0.13(+0.60%) |
Mar 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 3,525 | +0.31(+1.43%) |
Mar 21, 2024 | 20.75 | 22.10 | 20.75 | 21.68 | 3,525 | -1.04(-4.58%) |
Mar 20, 2024 | 20.80 | 23.08 | 20.80 | 22.72 | 4,609 | +1.01(+4.65%) |
Mar 19, 2024 | 21.64 | 21.75 | 21.64 | 21.71 | 3,490 | +0.32(+1.50%) |
Mar 18, 2024 | 21.71 | 22.01 | 21.39 | 21.39 | 5,938 | -0.79(-3.58%) |
Mar 15, 2024 | 21.91 | 22.56 | 21.75 | 22.18 | 3,317 | +0.01(+0.05%) |
Mar 14, 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 585 | -0.61(-2.66%) |
Mar 13, 2024 | 22.30 | 23.95 | 22.19 | 22.78 | 4,637 | +0.60(+2.71%) |
Mar 12, 2024 | 22.30 | 23.20 | 22.18 | 22.18 | 3,931 | +0.02(+0.07%) |
Mar 11, 2024 | 22.07 | 23.25 | 22.07 | 22.16 | 1,373 | +0.21(+0.95%) |
Mar 08, 2024 | 21.57 | 21.96 | 21.50 | 21.95 | 104,250 | -0.11(-0.48%) |
Mar 07, 2024 | 21.41 | 22.07 | 21.41 | 22.06 | 2,665 | +0.50(+2.34%) |
Mar 06, 2024 | 20.88 | 21.56 | 20.88 | 21.56 | 3,146 | +0.51(+2.42%) |
Mar 05, 2024 | 20.95 | 21.47 | 20.95 | 21.05 | 2,047 | -0.30(-1.42%) |
Mar 04, 2024 | 21.22 | 21.64 | 21.14 | 21.35 | 3,599 | -0.13(-0.60%) |
Mar 01, 2024 | 21.48 | 21.48 | 21.33 | 21.48 | 3,867 | +0.24(+1.14%) |
Feb 29, 2024 | 21.59 | 21.69 | 21.24 | 21.24 | 4,399 | -0.55(-2.53%) |
Feb 28, 2024 | 21.30 | 21.79 | 21.30 | 21.79 | 3,169 | +0.30(+1.39%) |
Feb 27, 2024 | 22.43 | 22.43 | 21.49 | 21.49 | 2,995 | -1.50(-6.52%) |
Feb 26, 2024 | 22.82 | 23.62 | 22.82 | 22.99 | 1,438 | -0.51(-2.16%) |
Feb 23, 2024 | 23.26 | 23.50 | 22.82 | 23.50 | 1,229 | +0.10(+0.42%) |
Feb 22, 2024 | 22.64 | 23.40 | 22.63 | 23.40 | 2,819 | +1.10(+4.92%) |
Feb 21, 2024 | 22.90 | 23.04 | 22.30 | 22.30 | 3,266 | -0.77(-3.35%) |
Feb 20, 2024 | 23.21 | 23.46 | 23.07 | 23.07 | 13,638 | -0.58(-2.45%) |
Feb 16, 2024 | 23.55 | 23.65 | 22.96 | 23.65 | 1,478 | +0.26(+1.12%) |
Feb 15, 2024 | 23.50 | 23.50 | 22.76 | 23.39 | 1,752 | -0.42(-1.76%) |
Feb 14, 2024 | 23.62 | 24.04 | 23.36 | 23.81 | 15,885 | -0.25(-1.03%) |
Feb 13, 2024 | 23.40 | 24.08 | 23.39 | 24.06 | 2,502 | +0.49(+2.06%) |
Feb 12, 2024 | 24.21 | 24.27 | 23.33 | 23.57 | 1,390 | +0.35(+1.49%) |
Feb 09, 2024 | 23.77 | 23.77 | 23.23 | 23.23 | 7,302 | +0.14(+0.61%) |
Feb 08, 2024 | 23.21 | 23.21 | 23.09 | 23.09 | 603 | -0.84(-3.50%) |
Feb 07, 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 797 | -0.14(-0.57%) |
Feb 06, 2024 | 24.06 | 24.21 | 24.06 | 24.06 | 1,541 | +0.81(+3.48%) |
Feb 05, 2024 | 23.88 | 23.88 | 23.25 | 23.25 | 941 | -0.99(-4.08%) |
Feb 01, 2024 | 24.24 | 466 | +0.39(+1.62%) | |||
Jan 31, 2024 | 24.53 | 24.53 | 23.85 | 23.85 | 1,331 | -0.09(-0.37%) |
Jan 30, 2024 | 24.34 | 24.61 | 23.94 | 23.94 | 855 | +0.15(+0.64%) |
Jan 29, 2024 | 24.75 | 24.75 | 23.79 | 23.79 | 4,713 | -0.58(-2.38%) |
Jan 26, 2024 | 24.50 | 24.96 | 24.37 | 24.37 | 2,190 | +0.49(+2.05%) |
Jan 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 1,392 | -0.06(-0.25%) |
Jan 24, 2024 | 24.38 | 24.38 | 23.94 | 23.94 | 5,412 | -0.35(-1.45%) |
Jan 23, 2024 | 24.29 | 24.29 | 23.67 | 24.29 | 5,029 | +0.30(+1.26%) |
Jan 22, 2024 | 24.14 | 24.30 | 23.68 | 23.99 | 11,123 | +0.46(+1.97%) |
Jan 19, 2024 | 24.10 | 24.10 | 23.51 | 23.53 | 2,293 | -0.01(-0.04%) |
Jan 18, 2024 | 24.13 | 24.16 | 23.54 | 23.54 | 6,911 | -0.67(-2.75%) |
Jan 17, 2024 | 24.02 | 24.20 | 23.46 | 24.20 | 2,383 | +0.56(+2.36%) |
Jan 16, 2024 | 23.65 | 24.39 | 23.64 | 23.64 | 17,908 | -0.62(-2.54%) |
Jan 12, 2024 | 24.10 | 24.26 | 24.10 | 24.26 | 6,901 | +0.17(+0.70%) |
Jan 11, 2024 | 24.10 | 24.10 | 23.90 | 24.09 | 3,870 | +0.72(+3.07%) |
Jan 10, 2024 | 23.94 | 23.94 | 23.37 | 23.37 | 2,677 | -0.62(-2.58%) |
Jan 09, 2024 | 23.52 | 23.99 | 23.52 | 23.99 | 1,519 | +0.01(+0.04%) |
Jan 08, 2024 | 23.93 | 23.98 | 23.43 | 23.98 | 4,765 | +0.48(+2.04%) |
Jan 05, 2024 | 23.32 | 23.90 | 23.32 | 23.50 | 2,802 | +0.31(+1.32%) |
Jan 04, 2024 | 23.10 | 23.53 | 23.10 | 23.19 | 1,047 | +0.38(+1.67%) |
Jan 03, 2024 | 22.78 | 23.46 | 22.78 | 22.81 | 4,793 | +0.21(+0.93%) |
Jan 02, 2024 | 22.87 | 23.19 | 22.60 | 22.60 | 8,130 | -0.24(-1.06%) |
Dec 29, 2023 | 22.69 | 22.85 | 22.69 | 22.85 | 1,919 | -0.43(-1.86%) |
Dec 28, 2023 | 23.40 | 23.40 | 22.62 | 23.28 | 4,100 | +0.62(+2.74%) |
Dec 27, 2023 | 22.68 | 23.25 | 22.60 | 22.66 | 3,232 | -0.61(-2.62%) |
Dec 26, 2023 | 22.38 | 23.27 | 22.28 | 23.27 | 2,530 | +0.77(+3.40%) |
Dec 22, 2023 | 22.59 | 23.33 | 22.23 | 22.50 | 6,357 | -0.37(-1.60%) |
Dec 21, 2023 | 22.71 | 23.40 | 22.71 | 22.87 | 1,609 | +0.51(+2.28%) |
Dec 20, 2023 | 22.44 | 23.29 | 22.05 | 22.36 | 2,496 | -0.93(-4.00%) |
Dec 19, 2023 | 22.48 | 23.58 | 22.48 | 23.29 | 5,650 | -0.07(-0.29%) |
Dec 18, 2023 | 22.76 | 23.36 | 22.70 | 23.36 | 52,982 | +0.76(+3.35%) |
Dec 15, 2023 | 22.57 | 22.60 | 22.56 | 22.60 | 10,571 | -0.33(-1.45%) |
Dec 14, 2023 | 22.66 | 23.09 | 22.62 | 22.93 | 8,658 | +0.41(+1.84%) |
Dec 13, 2023 | 22.38 | 22.81 | 22.38 | 22.52 | 4,404 | -0.02(-0.10%) |
Dec 12, 2023 | 22.19 | 22.85 | 22.19 | 22.54 | 9,664 | +0.03(+0.14%) |
Dec 11, 2023 | 22.53 | 23.16 | 22.51 | 22.51 | 4,105 | -0.06(-0.27%) |
Dec 08, 2023 | 23.08 | 23.22 | 22.57 | 22.57 | 1,384 | -1.18(-4.97%) |
Dec 07, 2023 | 22.98 | 23.75 | 22.83 | 23.75 | 4,981 | +0.55(+2.37%) |
Dec 06, 2023 | 23.38 | 23.57 | 23.20 | 23.20 | 659,105 | -0.56(-2.35%) |
Dec 05, 2023 | 23.88 | 23.88 | 22.89 | 23.76 | 464,992 | -0.16(-0.67%) |
Dec 04, 2023 | 22.82 | 23.92 | 22.82 | 23.92 | 2,153 | +0.30(+1.26%) |
Dec 01, 2023 | 23.40 | 23.62 | 23.40 | 23.62 | 288 | +1.27(+5.68%) |
Nov 29, 2023 | 22.35 | 5 | -1.98(-8.14%) | |||
Nov 27, 2023 | 24.33 | 0 | -0.10(-0.41%) | |||
Nov 22, 2023 | 24.43 | 0 | +0.14(+0.58%) | |||
Nov 21, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 16,735 | +2.04(+9.17%) |
Nov 20, 2023 | 23.00 | 23.00 | 22.05 | 22.25 | 7,500 | +0.10(+0.45%) |
Nov 15, 2023 | 22.15 | 85 | +1.19(+5.67%) | |||
Nov 10, 2023 | 20.96 | 0 | -0.79(-3.62%) | |||
Nov 07, 2023 | 21.75 | 0 | +0.52(+2.47%) | |||
Nov 02, 2023 | 21.23 | 0 | +0.02(+0.11%) | |||
Oct 26, 2023 | 21.20 | 2,659 | +0.61(+2.98%) | |||
Oct 25, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 5,549 | +0.46(+2.28%) |
Oct 24, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 4,949 | -0.60(-2.91%) |
Oct 23, 2023 | 20.57 | 20.73 | 20.57 | 20.73 | 3,605 | +0.28(+1.38%) |
Oct 20, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 366 | -0.47(-2.26%) |
Oct 19, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 500 | +0.51(+2.48%) |
Oct 13, 2023 | 20.42 | 29 | -1.22(-5.64%) | |||
Oct 12, 2023 | 20.98 | 21.64 | 20.98 | 21.64 | 295,700 | +0.08(+0.38%) |
Oct 11, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 210,000 | -0.02(-0.10%) |
Oct 10, 2023 | 20.76 | 21.58 | 20.76 | 21.58 | 201,577 | +1.13(+5.53%) |
Oct 06, 2023 | 20.45 | 63 | +0.70(+3.55%) | |||
Oct 05, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 738 | +0.38(+1.94%) |
Oct 03, 2023 | 19.37 | 154,003 | -0.61(-3.07%) | |||
Sep 27, 2023 | 19.99 | 0 | -0.73(-3.54%) | |||
Sep 25, 2023 | 20.72 | 632 | -0.58(-2.72%) | |||
Sep 20, 2023 | 21.30 | 0 | -0.17(-0.78%) | |||
Sep 19, 2023 | 21.05 | 21.47 | 21.05 | 21.47 | 7,364 | +0.42(+1.98%) |
Sep 18, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 1,373 | -1.62(-7.15%) |
Sep 14, 2023 | 22.67 | 53 | +1.56(+7.39%) | |||
Sep 13, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 3,000 | -0.49(-2.27%) |
Sep 08, 2023 | 21.60 | 0 | +0.10(+0.47%) | |||
Sep 07, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 | -0.75(-3.37%) |
Sep 06, 2023 | 22.03 | 22.25 | 22.03 | 22.25 | 1,070 | +0.02(+0.09%) |
Aug 31, 2023 | 22.23 | 0 | +0.13(+0.59%) | |||
Aug 29, 2023 | 22.10 | 0 | +0.02(+0.09%) | |||
Aug 25, 2023 | 22.08 | 43 | -0.14(-0.62%) | |||
Aug 24, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 230 | -0.14(-0.62%) |
Aug 22, 2023 | 22.36 | 0 | +0.23(+1.05%) | |||
Aug 21, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 1,550 | -0.13(-0.58%) |
Aug 18, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 412 | -0.37(-1.64%) |
Aug 17, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 124 | +0.06(+0.28%) |
Aug 16, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 260 | +0.06(+0.28%) |
Aug 11, 2023 | 22.50 | 1,620 | +0.00(+0.00%) | |||
Aug 10, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 213 | -1.25(-5.26%) |
Aug 03, 2023 | 23.75 | 74 | +0.98(+4.29%) | |||
Aug 02, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 4,000 | -2.29(-9.13%) |
Jul 27, 2023 | 25.06 | 14 | +2.25(+9.86%) | |||
Jul 25, 2023 | 22.81 | 0 | -0.69(-2.94%) | |||
Jul 21, 2023 | 23.50 | 0 | +0.26(+1.10%) | |||
Jul 19, 2023 | 23.24 | 0 | +0.81(+3.63%) | |||
Jul 18, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 202 | +0.28(+1.26%) |
Jul 17, 2023 | 23.04 | 23.04 | 22.15 | 22.15 | 14,998 | -0.84(-3.65%) |
Jul 14, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 102 | -0.45(-1.92%) |
Jul 12, 2023 | 23.44 | 0 | +1.24(+5.60%) | |||
Jul 11, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 266 | +0.17(+0.76%) |
Jul 10, 2023 | 23.12 | 23.12 | 22.03 | 22.03 | 23,058 | -0.68(-2.99%) |
Jul 07, 2023 | 22.48 | 22.71 | 22.48 | 22.71 | 2,209 | +0.51(+2.30%) |
Jul 05, 2023 | 22.20 | 0 | -0.08(-0.36%) | |||
Jul 03, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 986 | +1.23(+5.84%) |
Jun 29, 2023 | 21.05 | 0 | -1.33(-5.95%) | |||
Jun 23, 2023 | 22.38 | 0 | -0.37(-1.62%) | |||
Jun 16, 2023 | 22.75 | 0 | +0.32(+1.41%) | |||
Jun 15, 2023 | 22.42 | 22.43 | 22.42 | 22.43 | 2,980 | -0.15(-0.64%) |
Jun 14, 2023 | 22.33 | 22.58 | 22.25 | 22.58 | 17,484 | +0.61(+2.76%) |
Jun 13, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 42,728 | +0.36(+1.69%) |
Jun 12, 2023 | 22.55 | 22.55 | 21.61 | 21.61 | 20,448 | -0.16(-0.74%) |
Jun 09, 2023 | 21.90 | 21.90 | 21.77 | 21.77 | 2,617 | +0.30(+1.41%) |
Jun 02, 2023 | 21.47 | 7,480 | +0.31(+1.45%) | |||
Jun 01, 2023 | 21.10 | 21.16 | 21.10 | 21.16 | 2,020 | +0.03(+0.14%) |
May 30, 2023 | 21.13 | 0 | -0.25(-1.16%) | |||
May 26, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 623 | -0.73(-3.30%) |
May 24, 2023 | 22.11 | 86,950 | -0.89(-3.88%) | |||
May 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.62(+2.79%) |
May 22, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 223 | +0.98(+4.56%) |
May 18, 2023 | 21.40 | 0 | -0.89(-4.01%) | |||
May 17, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 640 | -0.77(-3.32%) |
May 16, 2023 | 23.05 | 23.06 | 23.05 | 23.06 | 533 | -0.42(-1.77%) |
May 15, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 138 | +0.18(+0.75%) |
May 12, 2023 | 23.72 | 23.72 | 23.30 | 23.30 | 1,625 | -0.72(-3.01%) |
May 09, 2023 | 24.02 | 73 | +0.33(+1.40%) | |||
May 04, 2023 | 23.69 | 0 | -0.61(-2.51%) | |||
May 03, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 1,936 | +0.68(+2.88%) |