Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.56 | 23.58 | 23.55 | 23.55 | 243,770 | -0.02(-0.08%) |
May 16, 2024 | 23.58 | 23.59 | 23.56 | 23.57 | 180,187 | -0.02(-0.06%) |
May 15, 2024 | 23.56 | 23.59 | 23.54 | 23.59 | 159,249 | +0.07(+0.32%) |
May 14, 2024 | 23.50 | 23.52 | 23.50 | 23.51 | 151,234 | +0.02(+0.09%) |
May 13, 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 128,692 | +0.00(+0.00%) |
May 10, 2024 | 23.50 | 23.52 | 23.48 | 23.49 | 318,209 | -0.03(-0.11%) |
May 09, 2024 | 23.48 | 23.52 | 23.48 | 23.52 | 188,389 | +0.05(+0.19%) |
May 08, 2024 | 23.45 | 23.48 | 23.45 | 23.47 | 124,072 | +0.00(+0.00%) |
May 07, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 136,113 | -0.01(-0.04%) |
May 06, 2024 | 23.49 | 23.50 | 23.48 | 23.48 | 331,522 | -0.00(-0.02%) |
May 03, 2024 | 23.51 | 23.51 | 23.47 | 23.48 | 241,374 | +0.06(+0.28%) |
May 02, 2024 | 23.38 | 23.43 | 23.37 | 23.42 | 148,850 | +0.06(+0.26%) |
May 01, 2024 | 23.34 | 23.40 | 23.28 | 23.36 | 226,872 | +0.02(+0.10%) |
Apr 30, 2024 | 23.35 | 23.37 | 23.32 | 23.34 | 122,732 | -0.06(-0.25%) |
Apr 29, 2024 | 23.38 | 23.40 | 23.38 | 23.40 | 102,742 | +0.03(+0.15%) |
Apr 26, 2024 | 23.36 | 23.39 | 23.36 | 23.36 | 150,227 | +0.02(+0.11%) |
Apr 25, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 77,938 | -0.02(-0.08%) |
Apr 24, 2024 | 23.37 | 23.38 | 23.35 | 23.36 | 143,352 | -0.02(-0.09%) |
Apr 23, 2024 | 23.34 | 23.40 | 23.34 | 23.38 | 158,089 | +0.01(+0.06%) |
Apr 22, 2024 | 23.35 | 23.37 | 23.35 | 23.36 | 93,011 | +0.00(+0.00%) |
Apr 19, 2024 | 23.35 | 23.38 | 23.35 | 23.36 | 110,564 | +0.03(+0.15%) |
Apr 18, 2024 | 23.36 | 23.36 | 23.30 | 23.33 | 106,212 | -0.03(-0.13%) |
Apr 17, 2024 | 23.33 | 23.37 | 23.33 | 23.36 | 356,709 | +0.04(+0.17%) |
Apr 16, 2024 | 23.35 | 23.36 | 23.31 | 23.32 | 182,154 | -0.04(-0.17%) |
Apr 15, 2024 | 23.32 | 23.37 | 23.31 | 23.36 | 190,490 | -0.02(-0.11%) |
Apr 12, 2024 | 23.38 | 23.41 | 23.38 | 23.38 | 116,274 | +0.05(+0.23%) |
Apr 11, 2024 | 23.34 | 23.35 | 23.30 | 23.33 | 334,266 | +0.01(+0.04%) |
Apr 10, 2024 | 23.37 | 23.38 | 23.31 | 23.32 | 137,793 | -0.13(-0.55%) |
Apr 09, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 97,858 | +0.03(+0.13%) |
Apr 08, 2024 | 23.42 | 23.43 | 23.41 | 23.42 | 122,931 | -0.02(-0.08%) |
Apr 05, 2024 | 23.45 | 23.47 | 23.44 | 23.44 | 152,802 | -0.04(-0.17%) |
Apr 04, 2024 | 23.44 | 23.48 | 23.42 | 23.48 | 158,285 | +0.05(+0.21%) |
Apr 03, 2024 | 23.39 | 23.43 | 23.38 | 23.43 | 144,835 | +0.02(+0.09%) |
Apr 02, 2024 | 23.38 | 23.42 | 23.37 | 23.41 | 250,237 | +0.02(+0.08%) |
Apr 01, 2024 | 22.75 | 23.45 | 22.75 | 23.39 | 340,751 | -0.07(-0.28%) |
Mar 28, 2024 | 23.44 | 23.48 | 23.44 | 23.45 | 184,515 | -0.01(-0.04%) |
Mar 27, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 167,112 | +0.04(+0.17%) |
Mar 26, 2024 | 23.44 | 23.44 | 23.42 | 23.42 | 162,946 | -0.02(-0.08%) |
Mar 25, 2024 | 23.46 | 23.47 | 23.43 | 23.44 | 201,871 | -0.03(-0.13%) |
Mar 22, 2024 | 23.47 | 23.48 | 23.46 | 23.47 | 121,271 | +0.05(+0.21%) |
Mar 21, 2024 | 23.44 | 23.46 | 23.41 | 23.42 | 174,077 | +0.01(+0.04%) |
Mar 20, 2024 | 23.57 | 23.57 | 23.33 | 23.41 | 745,660 | +0.07(+0.32%) |
Mar 19, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 205,452 | +0.03(+0.15%) |
Mar 18, 2024 | 23.32 | 23.32 | 23.29 | 23.30 | 314,758 | -0.01(-0.04%) |
Mar 15, 2024 | 23.32 | 23.33 | 23.30 | 23.31 | 336,381 | -0.01(-0.06%) |
Mar 14, 2024 | 23.36 | 23.36 | 23.32 | 23.33 | 428,578 | -0.05(-0.23%) |
Mar 13, 2024 | 23.39 | 23.41 | 23.37 | 23.38 | 91,025 | -0.01(-0.04%) |
Mar 12, 2024 | 23.42 | 23.42 | 23.39 | 23.39 | 208,742 | -0.02(-0.08%) |
Mar 11, 2024 | 23.44 | 23.45 | 23.41 | 23.41 | 119,522 | -0.03(-0.15%) |
Mar 08, 2024 | 23.47 | 23.48 | 23.44 | 23.45 | 165,637 | +0.01(+0.06%) |
Mar 07, 2024 | 23.43 | 23.44 | 23.41 | 23.43 | 204,334 | +0.03(+0.13%) |
Mar 06, 2024 | 23.42 | 23.46 | 23.40 | 23.40 | 122,975 | +0.00(+0.00%) |
Mar 05, 2024 | 23.39 | 23.42 | 23.38 | 23.40 | 160,215 | +0.03(+0.13%) |
Mar 04, 2024 | 23.36 | 23.38 | 23.35 | 23.37 | 138,973 | +0.00(+0.00%) |
Mar 01, 2024 | 23.32 | 23.39 | 23.30 | 23.37 | 119,566 | +0.06(+0.25%) |
Feb 29, 2024 | 23.29 | 23.32 | 23.29 | 23.31 | 110,115 | +0.04(+0.17%) |
Feb 28, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 230,488 | +0.05(+0.21%) |
Feb 27, 2024 | 23.24 | 23.26 | 23.23 | 23.23 | 153,609 | -0.01(-0.04%) |
Feb 26, 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 154,307 | +0.01(+0.04%) |
Feb 23, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 153,215 | +0.01(+0.04%) |
Feb 22, 2024 | 23.25 | 23.26 | 23.20 | 23.22 | 293,270 | -0.03(-0.13%) |
Feb 21, 2024 | 23.29 | 23.29 | 23.25 | 23.25 | 200,959 | -0.02(-0.09%) |
Feb 20, 2024 | 23.28 | 23.29 | 23.27 | 23.27 | 188,254 | +0.01(+0.04%) |
Feb 16, 2024 | 23.23 | 23.26 | 23.23 | 23.26 | 220,705 | -0.02(-0.08%) |
Feb 15, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 143,238 | +0.04(+0.17%) |
Feb 14, 2024 | 23.29 | 23.29 | 23.24 | 23.24 | 572,528 | +0.05(+0.21%) |
Feb 13, 2024 | 23.22 | 23.24 | 23.19 | 23.19 | 214,939 | -0.08(-0.34%) |
Feb 12, 2024 | 23.27 | 23.28 | 23.26 | 23.27 | 199,594 | +0.01(+0.04%) |
Feb 09, 2024 | 23.26 | 23.29 | 23.26 | 23.26 | 101,249 | -0.02(-0.08%) |
Feb 08, 2024 | 23.28 | 23.29 | 23.28 | 23.28 | 183,506 | -0.01(-0.04%) |
Feb 07, 2024 | 23.29 | 23.32 | 23.29 | 23.29 | 128,864 | -0.03(-0.13%) |
Feb 06, 2024 | 23.27 | 23.34 | 23.27 | 23.31 | 142,794 | +0.06(+0.25%) |
Feb 05, 2024 | 23.27 | 23.28 | 23.23 | 23.26 | 173,424 | -0.03(-0.13%) |
Feb 02, 2024 | 23.31 | 23.33 | 23.28 | 23.29 | 181,966 | -0.14(-0.59%) |
Feb 01, 2024 | 23.46 | 23.50 | 23.42 | 23.42 | 250,155 | -0.01(-0.04%) |
Jan 31, 2024 | 23.42 | 23.44 | 23.39 | 23.43 | 273,514 | +0.09(+0.38%) |
Jan 30, 2024 | 23.37 | 23.38 | 23.33 | 23.34 | 277,500 | -0.04(-0.17%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.34 | 23.38 | 421,669 | +0.07(+0.30%) |
Jan 26, 2024 | 23.33 | 23.34 | 23.31 | 23.31 | 419,044 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.33 | 23.30 | 23.31 | 121,175 | +0.05(+0.21%) |
Jan 24, 2024 | 23.32 | 23.33 | 23.27 | 23.27 | 432,565 | -0.03(-0.13%) |
Jan 23, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 168,545 | -0.04(-0.17%) |
Jan 22, 2024 | 23.32 | 23.34 | 23.32 | 23.33 | 329,441 | +0.01(+0.04%) |
Jan 19, 2024 | 23.30 | 23.32 | 23.29 | 23.32 | 196,336 | +0.00(+0.00%) |
Jan 18, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 223,006 | +0.02(+0.08%) |
Jan 17, 2024 | 23.30 | 23.31 | 23.29 | 23.30 | 287,017 | -0.06(-0.25%) |
Jan 16, 2024 | 23.38 | 23.42 | 23.35 | 23.36 | 179,153 | -0.08(-0.34%) |
Jan 12, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 393,688 | +0.09(+0.38%) |
Jan 11, 2024 | 23.31 | 23.36 | 23.30 | 23.35 | 365,815 | +0.09(+0.38%) |
Jan 10, 2024 | 23.29 | 23.29 | 23.26 | 23.27 | 135,601 | -0.01(-0.04%) |
Jan 09, 2024 | 23.28 | 23.29 | 23.27 | 23.28 | 150,155 | -0.01(-0.04%) |
Jan 08, 2024 | 23.25 | 23.31 | 23.25 | 23.29 | 291,322 | +0.04(+0.17%) |
Jan 05, 2024 | 23.25 | 23.31 | 23.25 | 23.25 | 223,748 | -0.04(-0.17%) |
Jan 04, 2024 | 23.28 | 23.29 | 23.27 | 23.29 | 315,739 | -0.04(-0.17%) |
Jan 03, 2024 | 23.26 | 23.33 | 23.23 | 23.32 | 251,001 | +0.01(+0.04%) |
Jan 02, 2024 | 23.29 | 23.32 | 23.28 | 23.31 | 256,018 | -0.01(-0.04%) |
Dec 29, 2023 | 23.29 | 23.35 | 23.29 | 23.32 | 308,955 | -0.01(-0.04%) |
Dec 28, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 722,146 | -0.03(-0.13%) |
Dec 27, 2023 | 23.35 | 23.38 | 23.33 | 23.36 | 849,765 | +0.03(+0.13%) |
Dec 26, 2023 | 23.31 | 23.34 | 23.30 | 23.33 | 562,171 | +0.01(+0.04%) |
Dec 22, 2023 | 23.35 | 23.35 | 23.30 | 23.32 | 581,429 | -0.01(-0.04%) |
Dec 21, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 485,383 | +0.00(+0.00%) |
Dec 20, 2023 | 23.32 | 23.34 | 23.29 | 23.33 | 695,387 | +0.05(+0.21%) |
Dec 19, 2023 | 23.29 | 23.32 | 23.28 | 23.29 | 583,679 | +0.00(+0.00%) |
Dec 18, 2023 | 23.30 | 23.31 | 23.29 | 23.29 | 512,451 | -0.03(-0.13%) |
Dec 15, 2023 | 23.29 | 23.31 | 23.29 | 23.31 | 528,837 | -0.03(-0.13%) |
Dec 14, 2023 | 23.30 | 23.37 | 23.30 | 23.34 | 463,773 | +0.14(+0.60%) |
Dec 13, 2023 | 23.00 | 23.21 | 23.00 | 23.21 | 1,134,731 | +0.23(+0.99%) |
Dec 12, 2023 | 22.99 | 23.00 | 22.97 | 22.98 | 657,129 | -0.01(-0.04%) |
Dec 11, 2023 | 22.98 | 23.01 | 22.97 | 22.99 | 633,484 | -0.02(-0.09%) |
Dec 08, 2023 | 23.00 | 23.02 | 22.98 | 23.01 | 319,243 | -0.04(-0.17%) |
Dec 07, 2023 | 23.05 | 23.08 | 23.05 | 23.05 | 565,135 | +0.01(+0.04%) |
Dec 06, 2023 | 23.05 | 23.06 | 23.03 | 23.04 | 469,743 | -0.02(-0.09%) |
Dec 05, 2023 | 23.05 | 23.10 | 23.05 | 23.06 | 1,239,169 | +0.01(+0.06%) |
Dec 04, 2023 | 23.04 | 23.06 | 23.02 | 23.04 | 686,259 | -0.05(-0.24%) |
Dec 01, 2023 | 22.99 | 23.11 | 22.99 | 23.10 | 394,609 | +0.09(+0.39%) |
Nov 30, 2023 | 23.02 | 23.04 | 22.99 | 23.01 | 414,801 | -0.02(-0.09%) |
Nov 29, 2023 | 23.02 | 23.05 | 23.01 | 23.03 | 315,268 | +0.05(+0.21%) |
Nov 28, 2023 | 22.88 | 22.99 | 22.88 | 22.98 | 597,765 | +0.09(+0.39%) |
Nov 27, 2023 | 22.89 | 22.89 | 22.86 | 22.89 | 402,500 | +0.03(+0.13%) |
Nov 24, 2023 | 22.86 | 22.88 | 22.86 | 22.86 | 57,319 | -0.04(-0.17%) |
Nov 22, 2023 | 22.89 | 22.91 | 22.85 | 22.90 | 272,280 | +0.00(+0.00%) |
Nov 21, 2023 | 22.91 | 22.93 | 22.89 | 22.90 | 547,338 | -0.01(-0.04%) |
Nov 20, 2023 | 22.87 | 22.92 | 22.87 | 22.91 | 341,984 | +0.03(+0.13%) |
Nov 17, 2023 | 22.88 | 22.90 | 22.86 | 22.88 | 425,056 | +0.01(+0.04%) |
Nov 16, 2023 | 22.86 | 22.89 | 22.86 | 22.87 | 317,004 | +0.04(+0.17%) |
Nov 15, 2023 | 22.83 | 22.83 | 22.80 | 22.83 | 272,214 | -0.07(-0.30%) |
Nov 14, 2023 | 22.87 | 22.90 | 22.87 | 22.90 | 301,318 | +0.15(+0.65%) |
Nov 13, 2023 | 22.72 | 22.76 | 22.72 | 22.75 | 411,355 | +0.00(+0.00%) |
Nov 10, 2023 | 22.78 | 22.79 | 22.74 | 22.75 | 450,426 | -0.00(-0.02%) |
Nov 09, 2023 | 22.83 | 22.84 | 22.75 | 22.76 | 393,452 | -0.09(-0.41%) |
Nov 08, 2023 | 22.83 | 22.85 | 22.82 | 22.85 | 324,305 | +0.00(+0.00%) |
Nov 07, 2023 | 22.84 | 22.87 | 22.83 | 22.85 | 602,532 | +0.01(+0.04%) |
Nov 06, 2023 | 22.87 | 22.87 | 22.83 | 22.84 | 244,586 | -0.05(-0.21%) |
Nov 03, 2023 | 22.89 | 22.92 | 22.87 | 22.89 | 373,561 | +0.11(+0.47%) |
Nov 02, 2023 | 22.83 | 22.84 | 22.78 | 22.78 | 295,695 | -0.01(-0.04%) |
Nov 01, 2023 | 22.67 | 22.79 | 22.67 | 22.79 | 477,723 | +0.12(+0.54%) |
Oct 31, 2023 | 22.71 | 22.73 | 22.67 | 22.67 | 303,692 | -0.06(-0.26%) |
Oct 30, 2023 | 22.69 | 22.73 | 22.69 | 22.73 | 226,808 | -0.01(-0.04%) |
Oct 27, 2023 | 22.70 | 22.74 | 22.69 | 22.74 | 294,516 | +0.05(+0.22%) |
Oct 26, 2023 | 22.64 | 22.70 | 22.64 | 22.69 | 723,577 | +0.07(+0.30%) |
Oct 25, 2023 | 22.62 | 22.65 | 22.61 | 22.62 | 257,879 | -0.03(-0.13%) |
Oct 24, 2023 | 22.65 | 22.67 | 22.62 | 22.65 | 356,364 | -0.02(-0.09%) |
Oct 23, 2023 | 22.63 | 22.68 | 22.63 | 22.67 | 300,400 | -0.01(-0.04%) |
Oct 20, 2023 | 22.67 | 22.70 | 22.67 | 22.68 | 187,323 | +0.03(+0.13%) |
Oct 19, 2023 | 22.57 | 22.66 | 22.57 | 22.65 | 298,815 | +0.06(+0.26%) |
Oct 18, 2023 | 22.62 | 22.65 | 22.58 | 22.59 | 1,095,153 | -0.03(-0.13%) |
Oct 17, 2023 | 22.64 | 22.65 | 22.60 | 22.62 | 514,401 | -0.08(-0.34%) |
Oct 16, 2023 | 22.69 | 22.71 | 22.69 | 22.70 | 246,049 | -0.02(-0.09%) |
Oct 13, 2023 | 22.74 | 22.75 | 22.70 | 22.72 | 244,185 | +0.09(+0.39%) |
Oct 12, 2023 | 22.65 | 22.67 | 22.62 | 22.63 | 476,118 | -0.04(-0.17%) |
Oct 11, 2023 | 22.60 | 22.67 | 22.60 | 22.67 | 1,248,865 | +0.04(+0.17%) |
Oct 10, 2023 | 22.61 | 22.66 | 22.61 | 22.63 | 276,460 | -0.04(-0.17%) |
Oct 09, 2023 | 22.58 | 22.67 | 22.58 | 22.67 | 181,955 | +0.17(+0.74%) |
Oct 06, 2023 | 22.47 | 22.52 | 22.46 | 22.50 | 194,668 | -0.04(-0.17%) |
Oct 05, 2023 | 22.55 | 22.57 | 22.54 | 22.54 | 220,024 | +0.01(+0.04%) |
Oct 04, 2023 | 22.50 | 22.53 | 22.49 | 22.53 | 222,100 | +0.05(+0.22%) |
Oct 03, 2023 | 22.55 | 22.57 | 22.48 | 22.48 | 621,671 | -0.08(-0.35%) |