Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.51 | 23.58 | 23.20 | 23.46 | 222,311 | +0.21(+0.90%) |
May 30, 2024 | 23.07 | 23.28 | 23.06 | 23.25 | 138,886 | +0.23(+1.00%) |
May 29, 2024 | 23.26 | 23.26 | 23.00 | 23.02 | 106,407 | -0.28(-1.20%) |
May 28, 2024 | 23.61 | 23.64 | 23.23 | 23.30 | 105,394 | -0.23(-0.98%) |
May 24, 2024 | 23.46 | 23.67 | 23.46 | 23.53 | 90,778 | +0.11(+0.47%) |
May 23, 2024 | 24.00 | 24.00 | 23.40 | 23.42 | 88,160 | -0.46(-1.91%) |
May 22, 2024 | 24.02 | 24.02 | 23.86 | 23.88 | 74,312 | -0.13(-0.54%) |
May 21, 2024 | 23.90 | 24.00 | 23.89 | 24.00 | 90,170 | +0.13(+0.54%) |
May 20, 2024 | 23.84 | 23.99 | 23.82 | 23.88 | 107,259 | +0.05(+0.21%) |
May 17, 2024 | 23.87 | 23.87 | 23.75 | 23.83 | 87,064 | +0.08(+0.33%) |
May 16, 2024 | 23.87 | 23.87 | 23.71 | 23.75 | 67,153 | -0.05(-0.21%) |
May 15, 2024 | 23.75 | 23.80 | 23.66 | 23.80 | 94,357 | +0.21(+0.88%) |
May 14, 2024 | 23.59 | 23.66 | 23.54 | 23.59 | 71,371 | +0.10(+0.42%) |
May 13, 2024 | 23.59 | 23.64 | 23.46 | 23.49 | 109,177 | -0.01(-0.04%) |
May 10, 2024 | 23.51 | 23.56 | 23.43 | 23.50 | 96,118 | +0.05(+0.21%) |
May 09, 2024 | 23.34 | 23.50 | 23.17 | 23.45 | 101,486 | +0.15(+0.64%) |
May 08, 2024 | 23.21 | 23.35 | 23.20 | 23.30 | 76,494 | +0.05(+0.21%) |
May 07, 2024 | 23.26 | 23.42 | 23.19 | 23.25 | 117,678 | +0.08(+0.34%) |
May 06, 2024 | 22.94 | 23.20 | 22.94 | 23.17 | 151,656 | +0.31(+1.35%) |
May 03, 2024 | 22.79 | 22.89 | 22.70 | 22.86 | 82,593 | +0.23(+1.01%) |
May 02, 2024 | 22.66 | 22.70 | 22.46 | 22.63 | 89,702 | +0.16(+0.71%) |
May 01, 2024 | 22.51 | 22.70 | 22.45 | 22.48 | 109,909 | -0.04(-0.18%) |
Apr 30, 2024 | 22.76 | 22.89 | 22.50 | 22.51 | 178,194 | -0.21(-0.92%) |
Apr 29, 2024 | 22.83 | 22.84 | 22.59 | 22.72 | 141,410 | +0.00(+0.00%) |
Apr 26, 2024 | 22.55 | 22.79 | 22.54 | 22.72 | 92,695 | +0.24(+1.06%) |
Apr 25, 2024 | 22.44 | 22.55 | 22.36 | 22.48 | 75,917 | -0.01(-0.04%) |
Apr 24, 2024 | 22.56 | 22.68 | 22.49 | 22.49 | 110,092 | +0.01(+0.04%) |
Apr 23, 2024 | 22.38 | 22.57 | 22.27 | 22.48 | 141,540 | +0.22(+0.98%) |
Apr 22, 2024 | 22.17 | 22.39 | 22.15 | 22.27 | 112,014 | +0.26(+1.19%) |
Apr 19, 2024 | 22.12 | 22.30 | 21.97 | 22.00 | 130,403 | -0.08(-0.36%) |
Apr 18, 2024 | 22.18 | 22.24 | 22.06 | 22.08 | 75,627 | -0.01(-0.04%) |
Apr 17, 2024 | 22.25 | 22.30 | 22.09 | 22.09 | 108,765 | -0.02(-0.09%) |
Apr 16, 2024 | 22.12 | 22.24 | 21.99 | 22.11 | 80,325 | +0.05(+0.22%) |
Apr 15, 2024 | 22.65 | 22.84 | 22.04 | 22.06 | 155,760 | -0.45(-2.01%) |
Apr 12, 2024 | 23.02 | 23.02 | 22.48 | 22.52 | 138,347 | -0.55(-2.39%) |
Apr 11, 2024 | 23.12 | 23.19 | 22.95 | 23.07 | 89,589 | +0.06(+0.26%) |
Apr 10, 2024 | 23.14 | 23.19 | 22.95 | 23.01 | 115,107 | -0.34(-1.44%) |
Apr 09, 2024 | 23.17 | 23.38 | 23.07 | 23.34 | 197,020 | +0.16(+0.68%) |
Apr 08, 2024 | 23.04 | 23.23 | 23.02 | 23.19 | 106,217 | +0.22(+0.94%) |
Apr 05, 2024 | 22.83 | 23.11 | 22.83 | 22.97 | 100,223 | +0.10(+0.43%) |
Apr 04, 2024 | 23.14 | 23.26 | 22.76 | 22.87 | 119,525 | -0.22(-0.94%) |
Apr 03, 2024 | 23.07 | 23.24 | 23.07 | 23.09 | 120,695 | -0.02(-0.09%) |
Apr 02, 2024 | 22.91 | 23.28 | 22.88 | 23.11 | 133,682 | -0.08(-0.34%) |
Apr 01, 2024 | 23.22 | 23.30 | 23.13 | 23.19 | 108,073 | -0.08(-0.34%) |
Mar 28, 2024 | 23.16 | 23.36 | 23.13 | 23.27 | 145,634 | +0.20(+0.85%) |
Mar 27, 2024 | 22.90 | 23.07 | 22.84 | 23.07 | 89,467 | +0.28(+1.21%) |
Mar 26, 2024 | 22.82 | 22.89 | 22.73 | 22.79 | 105,333 | +0.12(+0.52%) |
Mar 25, 2024 | 22.62 | 22.79 | 22.58 | 22.67 | 72,545 | -0.01(-0.04%) |
Mar 22, 2024 | 22.82 | 22.87 | 22.67 | 22.68 | 105,654 | -0.11(-0.48%) |
Mar 21, 2024 | 22.72 | 22.87 | 22.72 | 22.79 | 107,421 | +0.17(+0.74%) |
Mar 20, 2024 | 22.38 | 22.65 | 22.38 | 22.62 | 64,334 | +0.21(+0.92%) |
Mar 19, 2024 | 22.30 | 22.42 | 22.23 | 22.42 | 121,056 | +0.10(+0.44%) |
Mar 18, 2024 | 22.26 | 22.45 | 22.23 | 22.32 | 85,644 | +0.19(+0.84%) |
Mar 15, 2024 | 22.23 | 22.42 | 22.13 | 22.13 | 187,664 | -0.12(-0.53%) |
Mar 14, 2024 | 22.58 | 22.62 | 22.17 | 22.25 | 118,557 | -0.30(-1.35%) |
Mar 13, 2024 | 22.49 | 22.66 | 22.49 | 22.56 | 104,028 | -0.02(-0.09%) |
Mar 12, 2024 | 22.59 | 22.63 | 22.47 | 22.58 | 106,927 | +0.09(+0.39%) |
Mar 11, 2024 | 22.38 | 22.58 | 22.37 | 22.49 | 149,284 | +0.01(+0.04%) |
Mar 08, 2024 | 22.51 | 22.65 | 22.46 | 22.48 | 129,613 | -0.03(-0.13%) |
Mar 07, 2024 | 22.50 | 22.58 | 22.45 | 22.51 | 90,135 | +0.17(+0.74%) |
Mar 06, 2024 | 22.31 | 22.52 | 22.31 | 22.34 | 91,615 | +0.08(+0.35%) |
Mar 05, 2024 | 22.27 | 22.41 | 22.18 | 22.26 | 116,872 | -0.04(-0.18%) |
Mar 04, 2024 | 22.28 | 22.43 | 22.26 | 22.30 | 85,614 | -0.03(-0.13%) |
Mar 01, 2024 | 22.23 | 22.40 | 22.18 | 22.33 | 109,052 | +0.16(+0.71%) |
Feb 29, 2024 | 22.26 | 22.33 | 22.13 | 22.17 | 116,686 | +0.03(+0.13%) |
Feb 28, 2024 | 21.99 | 22.20 | 21.99 | 22.14 | 103,639 | +0.04(+0.18%) |
Feb 27, 2024 | 22.11 | 22.18 | 22.06 | 22.11 | 123,832 | +0.10(+0.44%) |
Feb 26, 2024 | 22.13 | 22.26 | 22.00 | 22.01 | 92,863 | -0.10(-0.44%) |
Feb 23, 2024 | 22.10 | 22.26 | 22.04 | 22.11 | 141,323 | +0.00(+0.00%) |
Feb 22, 2024 | 22.04 | 22.13 | 21.90 | 22.11 | 118,613 | +0.21(+0.94%) |
Feb 21, 2024 | 21.71 | 22.02 | 21.71 | 21.90 | 96,220 | +0.14(+0.62%) |
Feb 20, 2024 | 21.74 | 21.87 | 21.69 | 21.76 | 102,673 | -0.11(-0.49%) |
Feb 16, 2024 | 21.84 | 21.97 | 21.79 | 21.87 | 126,719 | +0.02(+0.09%) |
Feb 15, 2024 | 21.73 | 21.94 | 21.70 | 21.85 | 105,221 | +0.19(+0.90%) |
Feb 14, 2024 | 21.52 | 21.72 | 21.52 | 21.66 | 104,414 | +0.16(+0.72%) |
Feb 13, 2024 | 21.45 | 21.67 | 21.40 | 21.50 | 107,810 | -0.27(-1.25%) |
Feb 12, 2024 | 21.59 | 21.85 | 21.57 | 21.77 | 138,364 | +0.20(+0.95%) |
Feb 09, 2024 | 21.63 | 21.65 | 21.51 | 21.57 | 184,547 | -0.02(-0.09%) |
Feb 08, 2024 | 21.47 | 21.62 | 21.47 | 21.59 | 90,428 | +0.09(+0.41%) |
Feb 07, 2024 | 21.43 | 21.63 | 21.41 | 21.50 | 202,406 | +0.06(+0.27%) |
Feb 06, 2024 | 21.35 | 21.52 | 21.34 | 21.44 | 120,855 | +0.11(+0.50%) |
Feb 05, 2024 | 21.59 | 21.59 | 21.24 | 21.34 | 165,732 | -0.20(-0.95%) |
Feb 02, 2024 | 21.68 | 21.68 | 21.48 | 21.54 | 152,118 | -0.12(-0.54%) |
Feb 01, 2024 | 21.39 | 21.69 | 21.38 | 21.66 | 170,703 | +0.23(+1.09%) |
Jan 31, 2024 | 21.74 | 21.78 | 21.42 | 21.42 | 135,540 | -0.28(-1.30%) |
Jan 30, 2024 | 21.60 | 21.71 | 21.52 | 21.71 | 154,320 | +0.01(+0.04%) |
Jan 29, 2024 | 21.64 | 21.70 | 21.50 | 21.70 | 126,494 | +0.15(+0.68%) |
Jan 26, 2024 | 21.40 | 21.56 | 21.32 | 21.55 | 234,121 | +0.14(+0.64%) |
Jan 25, 2024 | 21.43 | 21.50 | 21.38 | 21.41 | 154,168 | -0.01(-0.05%) |
Jan 24, 2024 | 21.62 | 21.62 | 21.42 | 21.42 | 145,927 | -0.08(-0.36%) |
Jan 23, 2024 | 21.42 | 21.56 | 21.42 | 21.50 | 113,912 | +0.09(+0.41%) |
Jan 22, 2024 | 21.35 | 21.48 | 21.35 | 21.41 | 153,233 | +0.19(+0.91%) |
Jan 19, 2024 | 21.18 | 21.31 | 21.14 | 21.22 | 99,334 | +0.06(+0.27%) |
Jan 18, 2024 | 21.34 | 21.39 | 21.11 | 21.16 | 146,859 | -0.02(-0.09%) |
Jan 17, 2024 | 21.21 | 21.36 | 21.09 | 21.18 | 92,582 | -0.10(-0.45%) |
Jan 16, 2024 | 21.41 | 21.54 | 21.26 | 21.28 | 128,503 | -0.28(-1.30%) |
Jan 12, 2024 | 21.60 | 21.73 | 21.51 | 21.56 | 120,904 | +0.02(+0.09%) |
Jan 11, 2024 | 21.53 | 21.58 | 21.40 | 21.54 | 118,390 | -0.06(-0.27%) |
Jan 10, 2024 | 21.53 | 21.65 | 21.43 | 21.60 | 110,769 | +0.07(+0.31%) |
Jan 09, 2024 | 21.49 | 21.56 | 21.46 | 21.53 | 131,996 | -0.08(-0.36%) |
Jan 08, 2024 | 21.33 | 21.61 | 21.33 | 21.61 | 116,134 | +0.21(+0.99%) |
Jan 05, 2024 | 21.20 | 21.47 | 21.19 | 21.39 | 122,513 | +0.13(+0.59%) |
Jan 04, 2024 | 21.13 | 21.37 | 21.13 | 21.27 | 132,287 | +0.03(+0.14%) |
Jan 03, 2024 | 21.41 | 21.47 | 21.23 | 21.24 | 116,073 | -0.27(-1.26%) |
Jan 02, 2024 | 21.33 | 21.67 | 21.29 | 21.51 | 118,142 | +0.01(+0.04%) |
Dec 29, 2023 | 21.65 | 21.71 | 21.43 | 21.50 | 135,509 | -0.02(-0.09%) |
Dec 28, 2023 | 21.51 | 21.57 | 21.37 | 21.52 | 146,429 | +0.09(+0.41%) |
Dec 27, 2023 | 21.47 | 21.62 | 21.42 | 21.43 | 173,083 | +0.00(+0.00%) |
Dec 26, 2023 | 21.36 | 21.49 | 21.36 | 21.43 | 171,611 | +0.19(+0.91%) |
Dec 22, 2023 | 21.30 | 21.58 | 21.23 | 21.24 | 150,824 | +0.03(+0.14%) |
Dec 21, 2023 | 21.24 | 21.34 | 21.08 | 21.21 | 137,641 | +0.18(+0.87%) |
Dec 20, 2023 | 21.50 | 21.59 | 21.03 | 21.03 | 149,250 | -0.44(-2.06%) |
Dec 19, 2023 | 21.38 | 21.51 | 21.28 | 21.47 | 146,003 | +0.13(+0.63%) |
Dec 18, 2023 | 21.30 | 21.45 | 21.26 | 21.34 | 219,152 | +0.17(+0.82%) |
Dec 15, 2023 | 20.92 | 21.98 | 20.91 | 21.16 | 373,902 | +0.10(+0.46%) |
Dec 14, 2023 | 20.91 | 21.23 | 20.83 | 21.07 | 215,894 | +0.39(+1.90%) |
Dec 13, 2023 | 20.34 | 20.79 | 20.31 | 20.67 | 217,595 | +0.41(+2.04%) |
Dec 12, 2023 | 20.36 | 20.41 | 20.23 | 20.26 | 182,508 | -0.06(-0.28%) |
Dec 11, 2023 | 20.29 | 20.45 | 20.29 | 20.32 | 190,041 | +0.11(+0.52%) |
Dec 08, 2023 | 20.25 | 20.34 | 20.20 | 20.21 | 160,831 | -0.01(-0.05%) |
Dec 07, 2023 | 20.20 | 20.27 | 20.13 | 20.22 | 149,625 | +0.16(+0.81%) |
Dec 06, 2023 | 20.06 | 20.19 | 20.06 | 20.06 | 147,837 | +0.00(+0.00%) |
Dec 05, 2023 | 20.17 | 20.27 | 20.05 | 20.06 | 169,083 | -0.21(-1.04%) |
Dec 04, 2023 | 20.15 | 20.36 | 20.15 | 20.27 | 153,341 | +0.01(+0.05%) |
Dec 01, 2023 | 19.87 | 20.31 | 19.87 | 20.26 | 202,198 | +0.39(+1.98%) |
Nov 30, 2023 | 19.75 | 19.88 | 19.63 | 19.87 | 492,419 | +0.22(+1.12%) |
Nov 29, 2023 | 19.62 | 20.73 | 19.59 | 19.65 | 249,546 | +0.05(+0.24%) |
Nov 28, 2023 | 19.59 | 19.75 | 19.56 | 19.60 | 307,298 | -0.04(-0.20%) |
Nov 27, 2023 | 19.68 | 19.72 | 19.61 | 19.64 | 246,256 | -0.14(-0.73%) |
Nov 24, 2023 | 19.70 | 19.85 | 19.70 | 19.78 | 80,116 | +0.09(+0.44%) |
Nov 22, 2023 | 19.75 | 19.85 | 19.59 | 19.69 | 214,758 | +0.08(+0.39%) |
Nov 21, 2023 | 19.61 | 19.70 | 19.52 | 19.62 | 184,808 | -0.00(-0.01%) |
Nov 20, 2023 | 19.45 | 19.69 | 19.42 | 19.62 | 149,379 | +0.09(+0.44%) |
Nov 17, 2023 | 19.47 | 19.62 | 19.46 | 19.53 | 157,240 | +0.09(+0.44%) |
Nov 16, 2023 | 19.58 | 19.62 | 19.42 | 19.45 | 214,028 | -0.10(-0.49%) |
Nov 15, 2023 | 19.45 | 19.69 | 19.41 | 19.54 | 165,952 | +0.12(+0.64%) |
Nov 14, 2023 | 19.14 | 19.49 | 19.14 | 19.42 | 123,723 | +0.51(+2.72%) |
Nov 13, 2023 | 18.81 | 18.98 | 18.78 | 18.90 | 151,247 | +0.07(+0.35%) |
Nov 10, 2023 | 18.51 | 18.85 | 18.49 | 18.84 | 155,376 | +0.32(+1.75%) |
Nov 09, 2023 | 19.00 | 19.01 | 18.50 | 18.51 | 293,185 | -0.47(-2.46%) |
Nov 08, 2023 | 19.24 | 19.29 | 18.98 | 18.98 | 168,424 | -0.25(-1.29%) |
Nov 07, 2023 | 19.22 | 19.30 | 19.11 | 19.23 | 176,938 | -0.08(-0.39%) |
Nov 06, 2023 | 19.50 | 19.56 | 19.26 | 19.30 | 144,884 | -0.15(-0.78%) |
Nov 03, 2023 | 19.14 | 19.57 | 19.14 | 19.46 | 119,563 | +0.33(+1.74%) |
Nov 02, 2023 | 18.71 | 19.15 | 18.71 | 19.12 | 150,967 | +0.53(+2.87%) |
Nov 01, 2023 | 18.44 | 18.67 | 18.36 | 18.59 | 177,169 | +0.21(+1.14%) |
Oct 31, 2023 | 18.19 | 18.40 | 18.14 | 18.38 | 163,015 | +0.29(+1.58%) |
Oct 30, 2023 | 17.90 | 18.09 | 17.88 | 18.09 | 125,475 | +0.28(+1.55%) |
Oct 27, 2023 | 18.08 | 18.18 | 17.82 | 17.82 | 211,574 | -0.24(-1.32%) |
Oct 26, 2023 | 18.22 | 18.24 | 18.04 | 18.06 | 213,787 | -0.20(-1.11%) |
Oct 25, 2023 | 18.55 | 18.59 | 18.26 | 18.26 | 135,655 | -0.30(-1.63%) |
Oct 24, 2023 | 18.53 | 18.66 | 18.49 | 18.56 | 159,066 | +0.00(+0.00%) |
Oct 23, 2023 | 18.68 | 18.87 | 18.56 | 18.56 | 198,191 | -0.29(-1.52%) |
Oct 20, 2023 | 18.99 | 19.20 | 18.84 | 18.85 | 134,097 | -0.21(-1.11%) |
Oct 19, 2023 | 19.44 | 19.46 | 19.05 | 19.06 | 134,867 | -0.38(-1.95%) |
Oct 18, 2023 | 19.57 | 19.59 | 19.39 | 19.44 | 114,339 | -0.13(-0.68%) |
Oct 17, 2023 | 19.49 | 19.73 | 19.49 | 19.57 | 96,125 | -0.02(-0.10%) |
Oct 16, 2023 | 19.57 | 19.66 | 19.51 | 19.59 | 103,761 | +0.17(+0.88%) |
Oct 13, 2023 | 19.45 | 19.62 | 19.40 | 19.42 | 87,844 | +0.01(+0.05%) |
Oct 12, 2023 | 19.60 | 19.64 | 19.31 | 19.41 | 209,394 | -0.31(-1.58%) |
Oct 11, 2023 | 19.73 | 19.77 | 19.62 | 19.72 | 154,890 | -0.03(-0.14%) |
Oct 10, 2023 | 19.84 | 19.90 | 19.73 | 19.75 | 162,747 | +0.06(+0.29%) |
Oct 09, 2023 | 19.79 | 19.79 | 19.60 | 19.69 | 168,645 | -0.08(-0.41%) |
Oct 06, 2023 | 19.39 | 19.80 | 19.30 | 19.77 | 78,871 | +0.29(+1.48%) |
Oct 05, 2023 | 19.56 | 20.08 | 19.41 | 19.48 | 97,677 | -0.18(-0.91%) |
Oct 04, 2023 | 19.67 | 19.78 | 19.49 | 19.66 | 99,484 | +0.07(+0.34%) |
Oct 03, 2023 | 19.76 | 19.82 | 19.54 | 19.60 | 110,118 | -0.25(-1.24%) |