Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.77 | 23.85 | 23.77 | 23.77 | 1,038 | +0.16(+0.68%) |
May 23, 2024 | 24.09 | 24.09 | 23.61 | 23.61 | 1,612 | -0.26(-1.09%) |
May 22, 2024 | 23.91 | 23.98 | 23.79 | 23.87 | 6,950 | -0.08(-0.32%) |
May 21, 2024 | 23.85 | 24.20 | 23.85 | 23.95 | 14,386 | -0.02(-0.10%) |
May 20, 2024 | 23.94 | 24.06 | 23.94 | 23.97 | 5,508 | -0.05(-0.21%) |
May 17, 2024 | 24.15 | 24.15 | 23.95 | 24.02 | 4,357 | -0.30(-1.23%) |
May 16, 2024 | 24.52 | 24.76 | 24.32 | 24.32 | 2,660 | -0.27(-1.10%) |
May 15, 2024 | 24.36 | 24.61 | 24.36 | 24.59 | 7,137 | +0.47(+1.95%) |
May 14, 2024 | 24.03 | 24.13 | 24.03 | 24.12 | 1,375 | +0.17(+0.70%) |
May 13, 2024 | 24.12 | 24.12 | 23.95 | 23.95 | 901 | -0.16(-0.66%) |
May 10, 2024 | 23.96 | 24.11 | 23.96 | 24.11 | 977 | +0.05(+0.21%) |
May 09, 2024 | 24.23 | 24.26 | 24.06 | 24.06 | 2,541 | -0.27(-1.09%) |
May 08, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 486 | -0.10(-0.39%) |
May 07, 2024 | 24.42 | 24.46 | 24.42 | 24.42 | 2,638 | +0.00(+0.00%) |
May 06, 2024 | 24.30 | 24.43 | 24.05 | 24.42 | 6,537 | +0.23(+0.95%) |
May 03, 2024 | 24.11 | 24.19 | 23.91 | 24.19 | 8,533 | +0.28(+1.17%) |
May 02, 2024 | 23.62 | 23.94 | 23.57 | 23.91 | 4,164 | +0.46(+1.96%) |
May 01, 2024 | 23.73 | 23.73 | 23.44 | 23.45 | 2,319 | -0.16(-0.68%) |
Apr 30, 2024 | 23.61 | 23.75 | 23.61 | 23.61 | 5,434 | -0.26(-1.09%) |
Apr 29, 2024 | 23.69 | 23.92 | 23.67 | 23.87 | 5,566 | +0.13(+0.55%) |
Apr 26, 2024 | 23.63 | 23.74 | 23.63 | 23.74 | 741 | +0.31(+1.32%) |
Apr 25, 2024 | 23.15 | 23.86 | 23.15 | 23.43 | 5,946 | -0.05(-0.21%) |
Apr 24, 2024 | 23.41 | 23.60 | 23.41 | 23.48 | 10,788 | +0.01(+0.04%) |
Apr 23, 2024 | 23.53 | 23.53 | 23.31 | 23.47 | 15,086 | +0.13(+0.56%) |
Apr 22, 2024 | 23.22 | 23.34 | 23.04 | 23.34 | 17,630 | +0.35(+1.52%) |
Apr 19, 2024 | 23.19 | 23.19 | 22.94 | 22.99 | 15,600 | -0.25(-1.08%) |
Apr 18, 2024 | 23.20 | 23.41 | 23.19 | 23.24 | 10,811 | +0.26(+1.13%) |
Apr 17, 2024 | 23.16 | 23.16 | 22.91 | 22.98 | 10,751 | -0.10(-0.42%) |
Apr 16, 2024 | 23.28 | 23.28 | 23.02 | 23.08 | 5,736 | -0.32(-1.38%) |
Apr 15, 2024 | 24.18 | 24.18 | 23.40 | 23.40 | 15,353 | -0.52(-2.17%) |
Apr 12, 2024 | 24.17 | 24.17 | 23.88 | 23.92 | 10,081 | -0.51(-2.09%) |
Apr 11, 2024 | 24.29 | 24.50 | 24.29 | 24.43 | 16,096 | +0.40(+1.66%) |
Apr 10, 2024 | 24.50 | 24.50 | 23.89 | 24.03 | 58,563 | -0.71(-2.87%) |
Apr 09, 2024 | 25.00 | 25.01 | 24.68 | 24.74 | 14,000 | -0.30(-1.20%) |
Apr 08, 2024 | 25.05 | 25.15 | 25.00 | 25.04 | 4,129 | +0.11(+0.44%) |
Apr 05, 2024 | 25.29 | 25.29 | 24.93 | 24.93 | 12,976 | -0.22(-0.87%) |
Apr 04, 2024 | 25.24 | 25.39 | 25.15 | 25.15 | 11,607 | +0.15(+0.60%) |
Apr 03, 2024 | 25.10 | 25.10 | 24.73 | 25.00 | 17,845 | -0.20(-0.80%) |
Apr 02, 2024 | 25.28 | 25.30 | 25.20 | 25.20 | 23,527 | -0.08(-0.31%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.16 | 25.28 | 11,410 | -0.15(-0.59%) |
Mar 28, 2024 | 25.49 | 25.49 | 25.41 | 25.43 | 3,517 | +0.06(+0.24%) |
Mar 27, 2024 | 25.40 | 25.42 | 25.34 | 25.37 | 16,995 | -0.03(-0.12%) |
Mar 26, 2024 | 25.31 | 25.44 | 25.31 | 25.40 | 12,793 | +0.15(+0.59%) |
Mar 25, 2024 | 25.19 | 25.55 | 25.01 | 25.25 | 13,647 | -0.10(-0.39%) |
Mar 22, 2024 | 25.35 | 25.40 | 25.35 | 25.35 | 13,302 | -0.06(-0.24%) |
Mar 21, 2024 | 25.10 | 25.53 | 25.10 | 25.41 | 12,373 | +0.61(+2.48%) |
Mar 20, 2024 | 24.47 | 24.83 | 24.47 | 24.80 | 19,921 | +0.33(+1.33%) |
Mar 19, 2024 | 24.50 | 24.52 | 24.29 | 24.47 | 13,518 | -0.11(-0.43%) |
Mar 18, 2024 | 24.75 | 24.88 | 24.57 | 24.57 | 5,531 | -0.04(-0.14%) |
Mar 15, 2024 | 24.86 | 24.86 | 24.59 | 24.61 | 37,938 | -0.31(-1.24%) |
Mar 14, 2024 | 24.97 | 24.99 | 24.86 | 24.92 | 17,390 | +0.04(+0.16%) |
Mar 13, 2024 | 24.72 | 24.96 | 24.72 | 24.88 | 10,391 | -0.03(-0.12%) |
Mar 12, 2024 | 24.81 | 24.93 | 24.80 | 24.91 | 18,842 | +0.24(+0.97%) |
Mar 11, 2024 | 24.65 | 24.78 | 24.60 | 24.67 | 15,688 | +0.04(+0.16%) |
Mar 08, 2024 | 24.66 | 24.72 | 24.55 | 24.63 | 38,543 | -0.01(-0.04%) |
Mar 07, 2024 | 24.79 | 24.79 | 24.63 | 24.64 | 43,325 | +0.19(+0.78%) |
Mar 06, 2024 | 24.34 | 24.62 | 24.34 | 24.45 | 58,526 | +0.24(+0.99%) |
Mar 05, 2024 | 24.26 | 24.26 | 24.12 | 24.21 | 25,565 | -0.24(-0.98%) |
Mar 04, 2024 | 24.25 | 24.56 | 24.25 | 24.45 | 39,251 | +0.25(+1.03%) |
Mar 01, 2024 | 23.99 | 24.39 | 23.98 | 24.20 | 47,641 | +0.28(+1.17%) |
Feb 29, 2024 | 23.56 | 23.98 | 23.51 | 23.92 | 168,660 | +0.59(+2.53%) |
Feb 28, 2024 | 23.20 | 23.43 | 23.11 | 23.33 | 14,682 | +0.16(+0.69%) |
Feb 27, 2024 | 23.22 | 23.22 | 23.08 | 23.17 | 16,897 | -0.19(-0.81%) |
Feb 26, 2024 | 23.33 | 23.52 | 23.22 | 23.36 | 25,931 | -0.24(-1.02%) |
Feb 23, 2024 | 23.29 | 23.66 | 23.29 | 23.60 | 12,057 | +0.21(+0.90%) |
Feb 22, 2024 | 23.25 | 23.41 | 23.25 | 23.39 | 1,735 | +0.27(+1.17%) |
Feb 21, 2024 | 23.14 | 23.18 | 23.10 | 23.12 | 4,676 | +0.08(+0.35%) |
Feb 20, 2024 | 23.06 | 23.19 | 23.01 | 23.04 | 31,791 | +0.02(+0.09%) |
Feb 16, 2024 | 22.81 | 23.10 | 22.81 | 23.02 | 31,357 | +0.11(+0.48%) |
Feb 15, 2024 | 22.98 | 22.99 | 22.79 | 22.91 | 9,232 | -0.13(-0.56%) |
Feb 14, 2024 | 23.09 | 23.13 | 22.51 | 23.04 | 20,039 | +0.44(+1.95%) |
Feb 13, 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 11,753 | -0.51(-2.21%) |
Feb 12, 2024 | 22.71 | 23.24 | 22.71 | 23.11 | 6,318 | +0.35(+1.56%) |
Feb 09, 2024 | 22.66 | 22.76 | 22.58 | 22.76 | 5,230 | +0.13(+0.56%) |
Feb 08, 2024 | 22.89 | 22.89 | 22.61 | 22.63 | 4,055 | -0.11(-0.48%) |
Feb 07, 2024 | 22.56 | 22.91 | 22.56 | 22.74 | 8,644 | +0.43(+1.93%) |
Feb 06, 2024 | 22.30 | 22.39 | 22.30 | 22.31 | 4,511 | -0.08(-0.36%) |
Feb 05, 2024 | 22.45 | 22.45 | 22.31 | 22.39 | 5,599 | -0.08(-0.36%) |
Feb 02, 2024 | 22.61 | 22.62 | 22.45 | 22.47 | 10,696 | +0.25(+1.13%) |
Feb 01, 2024 | 21.89 | 22.24 | 21.89 | 22.22 | 4,312 | +0.63(+2.92%) |
Jan 31, 2024 | 21.64 | 21.77 | 21.59 | 21.59 | 6,346 | -0.09(-0.42%) |
Jan 30, 2024 | 21.65 | 21.73 | 21.65 | 21.68 | 5,524 | -0.04(-0.18%) |
Jan 29, 2024 | 21.68 | 21.73 | 21.65 | 21.72 | 8,654 | +0.05(+0.21%) |
Jan 26, 2024 | 21.51 | 21.79 | 21.51 | 21.67 | 7,268 | +0.17(+0.81%) |
Jan 25, 2024 | 21.52 | 21.52 | 21.40 | 21.50 | 19,456 | -0.08(-0.37%) |
Jan 24, 2024 | 21.64 | 21.71 | 21.57 | 21.58 | 8,199 | +0.20(+0.94%) |
Jan 23, 2024 | 21.36 | 21.46 | 21.36 | 21.38 | 9,206 | +0.12(+0.56%) |
Jan 22, 2024 | 21.27 | 21.39 | 21.21 | 21.26 | 15,477 | -0.12(-0.56%) |
Jan 19, 2024 | 21.26 | 21.45 | 21.21 | 21.38 | 12,069 | +0.29(+1.38%) |
Jan 18, 2024 | 20.89 | 21.12 | 20.89 | 21.09 | 10,863 | +0.37(+1.79%) |
Jan 17, 2024 | 21.05 | 21.37 | 20.66 | 20.72 | 31,760 | -0.66(-3.09%) |
Jan 16, 2024 | 21.81 | 21.90 | 21.36 | 21.38 | 14,131 | -0.77(-3.48%) |
Jan 12, 2024 | 22.37 | 22.37 | 22.13 | 22.15 | 3,421 | -0.05(-0.23%) |
Jan 11, 2024 | 22.15 | 22.26 | 22.09 | 22.20 | 4,698 | -0.02(-0.09%) |
Jan 10, 2024 | 22.30 | 22.62 | 22.15 | 22.22 | 16,537 | -0.12(-0.54%) |
Jan 09, 2024 | 22.48 | 22.54 | 22.32 | 22.34 | 7,313 | -0.49(-2.15%) |
Jan 08, 2024 | 22.78 | 22.97 | 22.55 | 22.83 | 17,641 | +0.16(+0.71%) |
Jan 05, 2024 | 22.50 | 22.87 | 22.50 | 22.67 | 5,883 | +0.13(+0.58%) |
Jan 04, 2024 | 22.54 | 22.61 | 22.47 | 22.54 | 20,439 | -0.19(-0.84%) |
Jan 03, 2024 | 22.83 | 22.83 | 22.64 | 22.73 | 10,723 | -0.45(-1.94%) |