Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 20.62 | 21.17 | 20.62 | 21.14 | 297,494 | +0.27(+1.32%) |
May 28, 2024 | 22.04 | 22.18 | 20.80 | 20.87 | 778,155 | -1.35(-6.08%) |
May 24, 2024 | 22.00 | 22.22 | 21.94 | 22.22 | 179,953 | +0.17(+0.77%) |
May 23, 2024 | 22.17 | 22.49 | 22.04 | 22.05 | 357,286 | -0.12(-0.54%) |
May 22, 2024 | 22.04 | 22.48 | 21.80 | 22.17 | 1,245,739 | -0.09(-0.40%) |
May 21, 2024 | 22.90 | 23.00 | 22.15 | 22.26 | 522,427 | -0.61(-2.67%) |
May 20, 2024 | 22.58 | 22.88 | 22.56 | 22.87 | 176,570 | +0.13(+0.57%) |
May 17, 2024 | 23.20 | 23.28 | 22.52 | 22.74 | 195,803 | -0.53(-2.28%) |
May 16, 2024 | 23.35 | 23.58 | 23.20 | 23.27 | 355,542 | -0.14(-0.60%) |
May 15, 2024 | 23.29 | 23.45 | 23.15 | 23.41 | 83,657 | +0.24(+1.04%) |
May 14, 2024 | 23.35 | 23.41 | 23.16 | 23.17 | 51,490 | -0.24(-1.03%) |
May 13, 2024 | 23.45 | 23.59 | 23.34 | 23.41 | 95,617 | -0.06(-0.26%) |
May 10, 2024 | 23.49 | 23.56 | 23.45 | 23.47 | 286,248 | +0.01(+0.04%) |
May 09, 2024 | 23.57 | 23.66 | 23.44 | 23.46 | 137,302 | -0.06(-0.26%) |
May 08, 2024 | 23.65 | 23.84 | 23.42 | 23.52 | 297,415 | -0.13(-0.55%) |
May 07, 2024 | 23.65 | 23.76 | 23.47 | 23.65 | 185,389 | +0.00(+0.00%) |
May 06, 2024 | 23.72 | 23.89 | 23.58 | 23.65 | 131,225 | +0.02(+0.08%) |
May 03, 2024 | 23.55 | 23.97 | 23.49 | 23.63 | 130,082 | -0.02(-0.08%) |
May 02, 2024 | 23.42 | 23.81 | 23.42 | 23.65 | 159,244 | +0.13(+0.55%) |
May 01, 2024 | 23.29 | 23.65 | 23.14 | 23.52 | 478,304 | +0.23(+0.99%) |
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 1,749,066 | -1.33(-5.40%) |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 204,023 | +0.07(+0.29%) |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 105,889 | +0.12(+0.49%) |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 177,502 | -0.09(-0.37%) |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 135,417 | +0.12(+0.49%) |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 126,279 | -0.10(-0.39%) |
Apr 22, 2024 | 24.51 | 24.67 | 24.43 | 24.50 | 148,761 | -0.05(-0.22%) |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 290,897 | +0.24(+0.99%) |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 450,497 | -0.58(-2.33%) |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 433,721 | +0.22(+0.89%) |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 1,052,434 | -0.38(-1.52%) |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 448,475 | -0.34(-1.34%) |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 218,195 | -0.16(-0.63%) |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 481,572 | -0.11(-0.43%) |
Apr 10, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 270,374 | +0.03(+0.12%) |
Apr 09, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 285,613 | -0.02(-0.08%) |
Apr 08, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 201,963 | +0.08(+0.31%) |
Apr 05, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 623,007 | +0.00(+0.00%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 182,527 | -0.14(-0.54%) |
Apr 03, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 282,997 | +0.01(+0.04%) |
Apr 02, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 806,446 | -0.04(-0.16%) |
Apr 01, 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 128,673 | +0.16(+0.63%) |
Mar 28, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 145,642 | -0.04(-0.16%) |
Mar 27, 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 300,278 | -0.01(-0.04%) |
Mar 26, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 157,937 | -0.17(-0.66%) |
Mar 25, 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 74,323 | +0.00(+0.00%) |
Mar 22, 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 227,700 | +0.28(+1.10%) |
Mar 21, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 189,469 | +0.13(+0.51%) |
Mar 20, 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 266,384 | -0.11(-0.43%) |
Mar 19, 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 316,373 | +0.20(+0.79%) |
Mar 18, 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 247,912 | -0.01(-0.04%) |
Mar 15, 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 510,173 | -0.09(-0.35%) |
Mar 14, 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 325,453 | -0.02(-0.08%) |
Mar 13, 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 281,912 | +0.00(+0.00%) |
Mar 12, 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 454,476 | -0.19(-0.74%) |
Mar 11, 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 1,071,952 | +0.21(+0.83%) |
Mar 08, 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 1,382,726 | -0.47(-1.82%) |
Mar 07, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 190,384 | +0.05(+0.19%) |
Mar 06, 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 172,320 | +0.05(+0.19%) |
Mar 05, 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 101,159 | -0.03(-0.12%) |
Mar 04, 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 192,220 | +0.04(+0.16%) |
Mar 01, 2024 | 25.70 | 25.81 | 25.69 | 25.76 | 214,008 | +0.14(+0.55%) |
Feb 29, 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 209,581 | -0.08(-0.31%) |
Feb 28, 2024 | 25.71 | 25.83 | 25.68 | 25.70 | 130,199 | -0.07(-0.27%) |
Feb 27, 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 240,798 | +0.07(+0.27%) |
Feb 26, 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 465,678 | +0.00(+0.00%) |
Feb 23, 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 267,604 | +0.06(+0.23%) |
Feb 22, 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 304,102 | -0.11(-0.43%) |
Feb 21, 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 411,291 | +0.05(+0.19%) |
Feb 20, 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 373,194 | -0.05(-0.19%) |
Feb 16, 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 301,758 | -0.09(-0.35%) |
Feb 15, 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 255,564 | +0.09(+0.35%) |
Feb 14, 2024 | 25.80 | 25.91 | 25.68 | 25.75 | 261,365 | +0.05(+0.19%) |
Feb 13, 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 522,378 | -0.11(-0.43%) |
Feb 12, 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 1,160,582 | +0.10(+0.39%) |
Feb 09, 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 1,177,753 | +0.01(+0.04%) |
Feb 08, 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 2,692,850 | +0.13(+0.51%) |
Feb 07, 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 869,819 | -0.14(-0.54%) |
Feb 06, 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 1,048,060 | +0.20(+0.78%) |
Feb 05, 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 816,386 | +0.25(+0.99%) |
Feb 02, 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 409,200 | +0.11(+0.44%) |
Feb 01, 2024 | 24.82 | 25.20 | 24.75 | 25.15 | 628,787 | +0.41(+1.66%) |
Jan 31, 2024 | 25.02 | 25.02 | 24.54 | 24.74 | 832,431 | -0.30(-1.20%) |
Jan 30, 2024 | 25.44 | 25.55 | 24.98 | 25.04 | 1,753,364 | -0.56(-2.19%) |
Jan 29, 2024 | 25.36 | 26.25 | 25.14 | 25.60 | 3,347,436 | +0.21(+0.83%) |
Jan 26, 2024 | 25.30 | 25.44 | 25.26 | 25.39 | 951,243 | +0.04(+0.16%) |
Jan 25, 2024 | 25.35 | 25.54 | 25.34 | 25.35 | 1,643,257 | -0.05(-0.20%) |
Jan 24, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 877,302 | +0.11(+0.43%) |
Jan 23, 2024 | 25.67 | 25.67 | 25.23 | 25.29 | 4,321,296 | -0.31(-1.21%) |
Jan 22, 2024 | 25.75 | 25.89 | 25.31 | 25.60 | 2,647,343 | -0.07(-0.27%) |
Jan 19, 2024 | 25.76 | 25.91 | 25.57 | 25.67 | 1,535,155 | -0.08(-0.31%) |
Jan 18, 2024 | 25.90 | 26.02 | 25.73 | 25.75 | 2,228,525 | -0.04(-0.16%) |
Jan 17, 2024 | 25.74 | 25.91 | 25.71 | 25.79 | 840,636 | -0.09(-0.35%) |
Jan 16, 2024 | 25.91 | 25.99 | 25.86 | 25.88 | 904,243 | -0.02(-0.08%) |
Jan 12, 2024 | 26.06 | 26.06 | 25.88 | 25.90 | 1,458,219 | -0.16(-0.61%) |
Jan 11, 2024 | 26.13 | 26.20 | 25.96 | 26.06 | 410,526 | -0.10(-0.38%) |
Jan 10, 2024 | 26.23 | 26.27 | 26.11 | 26.16 | 344,196 | -0.08(-0.30%) |
Jan 09, 2024 | 26.25 | 26.32 | 26.24 | 26.24 | 297,715 | -0.04(-0.15%) |
Jan 08, 2024 | 26.39 | 26.39 | 26.24 | 26.28 | 294,427 | -0.17(-0.64%) |
Jan 05, 2024 | 26.20 | 26.59 | 26.17 | 26.45 | 1,069,552 | +0.40(+1.54%) |
Jan 04, 2024 | 26.14 | 26.21 | 26.01 | 26.05 | 743,932 | -0.20(-0.76%) |
Jan 03, 2024 | 26.07 | 26.37 | 26.07 | 26.25 | 1,130,282 | +0.09(+0.34%) |
Jan 02, 2024 | 26.27 | 26.45 | 26.06 | 26.16 | 581,773 | -0.19(-0.72%) |
Dec 29, 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 680,742 | -0.15(-0.57%) |
Dec 28, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 733,703 | +0.00(+0.00%) |
Dec 27, 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 1,498,600 | -0.35(-1.30%) |
Dec 26, 2023 | 27.03 | 27.25 | 26.82 | 26.85 | 2,705,263 | +1.33(+5.21%) |
Dec 22, 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 527,456 | -0.28(-1.09%) |
Dec 21, 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 548,240 | -0.06(-0.23%) |
Dec 20, 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 980,832 | -0.10(-0.39%) |
Dec 19, 2023 | 25.90 | 26.02 | 25.86 | 25.96 | 976,310 | +0.02(+0.08%) |
Dec 18, 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 1,444,575 | -0.09(-0.35%) |
Dec 15, 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 2,217,437 | +0.03(+0.12%) |
Dec 14, 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 2,430,959 | -0.23(-0.88%) |
Dec 13, 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 2,948,716 | +0.67(+2.62%) |
Dec 12, 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 9,605,994 | +0.75(+3.02%) |
Dec 11, 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 7,752,824 | +2.11(+9.30%) |
Dec 08, 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 178,838 | -0.09(-0.39%) |
Dec 07, 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 329,327 | +0.23(+1.02%) |
Dec 06, 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 410,738 | -0.33(-1.44%) |
Dec 05, 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 397,392 | -0.06(-0.26%) |
Dec 04, 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 422,627 | +0.01(+0.04%) |
Dec 01, 2023 | 22.76 | 23.11 | 22.76 | 22.94 | 544,775 | +0.14(+0.61%) |
Nov 30, 2023 | 23.01 | 23.07 | 22.70 | 22.80 | 380,591 | -0.23(-1.00%) |
Nov 29, 2023 | 23.03 | 23.23 | 23.02 | 23.03 | 240,511 | -0.03(-0.13%) |
Nov 28, 2023 | 23.26 | 23.33 | 23.00 | 23.06 | 1,154,841 | -0.14(-0.60%) |
Nov 27, 2023 | 23.70 | 23.71 | 23.13 | 23.20 | 743,302 | -0.30(-1.28%) |
Nov 24, 2023 | 23.22 | 23.78 | 22.86 | 23.50 | 1,234,065 | +1.09(+4.86%) |
Nov 22, 2023 | 22.60 | 22.60 | 22.20 | 22.41 | 497,625 | -0.18(-0.80%) |
Nov 21, 2023 | 22.50 | 22.68 | 22.38 | 22.59 | 362,742 | +0.05(+0.22%) |
Nov 20, 2023 | 22.54 | 22.76 | 22.50 | 22.54 | 294,782 | -0.22(-0.97%) |
Nov 17, 2023 | 22.92 | 22.97 | 22.58 | 22.76 | 170,289 | -0.04(-0.18%) |
Nov 16, 2023 | 22.84 | 23.08 | 22.62 | 22.80 | 449,928 | +0.18(+0.80%) |
Nov 15, 2023 | 22.60 | 22.97 | 22.55 | 22.62 | 280,069 | -0.02(-0.11%) |
Nov 14, 2023 | 22.40 | 22.65 | 22.38 | 22.64 | 473,587 | +0.29(+1.27%) |
Nov 13, 2023 | 22.44 | 22.55 | 22.19 | 22.36 | 238,869 | +0.12(+0.54%) |
Nov 10, 2023 | 22.24 | 22.33 | 22.12 | 22.24 | 181,774 | +0.07(+0.32%) |
Nov 09, 2023 | 22.05 | 22.23 | 22.05 | 22.17 | 162,624 | +0.17(+0.77%) |
Nov 08, 2023 | 22.34 | 22.34 | 21.84 | 22.00 | 556,813 | +0.27(+1.24%) |
Nov 07, 2023 | 21.71 | 22.00 | 21.46 | 21.73 | 365,774 | -0.09(-0.41%) |
Nov 06, 2023 | 21.00 | 22.20 | 21.00 | 21.82 | 1,052,536 | +1.22(+5.92%) |
Nov 03, 2023 | 20.92 | 21.00 | 20.36 | 20.60 | 504,977 | -0.13(-0.63%) |
Nov 02, 2023 | 20.63 | 20.87 | 20.00 | 20.73 | 138,173 | +0.03(+0.14%) |