Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.85 | 22.04 | 21.75 | 22.04 | 32,062 | +0.35(+1.61%) |
May 30, 2024 | 21.64 | 21.77 | 21.61 | 21.69 | 27,798 | +0.06(+0.28%) |
May 29, 2024 | 21.73 | 21.83 | 21.63 | 21.63 | 29,030 | -0.65(-2.92%) |
May 28, 2024 | 22.34 | 22.41 | 22.23 | 22.28 | 20,628 | +0.00(+0.00%) |
May 24, 2024 | 22.10 | 22.32 | 22.10 | 22.28 | 35,635 | +0.22(+1.00%) |
May 23, 2024 | 22.39 | 22.39 | 22.05 | 22.06 | 48,919 | -0.02(-0.09%) |
May 22, 2024 | 22.15 | 22.20 | 21.99 | 22.08 | 104,537 | -0.32(-1.43%) |
May 21, 2024 | 22.25 | 22.42 | 22.25 | 22.40 | 35,726 | +0.12(+0.54%) |
May 20, 2024 | 22.05 | 22.32 | 22.02 | 22.28 | 84,244 | +0.99(+4.65%) |
May 17, 2024 | 21.16 | 21.33 | 21.16 | 21.29 | 168,384 | -0.09(-0.42%) |
May 16, 2024 | 21.52 | 21.53 | 21.32 | 21.38 | 82,988 | -0.57(-2.60%) |
May 15, 2024 | 21.85 | 21.96 | 21.75 | 21.95 | 35,823 | +0.34(+1.55%) |
May 14, 2024 | 21.42 | 21.63 | 21.42 | 21.61 | 61,444 | +0.23(+1.09%) |
May 13, 2024 | 21.42 | 21.49 | 21.38 | 21.38 | 99,911 | -0.12(-0.56%) |
May 10, 2024 | 21.60 | 21.60 | 21.44 | 21.50 | 40,348 | -0.13(-0.60%) |
May 09, 2024 | 21.34 | 21.63 | 21.34 | 21.63 | 53,195 | +0.41(+1.95%) |
May 08, 2024 | 21.25 | 21.29 | 21.21 | 21.22 | 52,712 | +0.11(+0.51%) |
May 07, 2024 | 21.10 | 21.19 | 21.06 | 21.11 | 80,206 | +0.37(+1.78%) |
May 06, 2024 | 20.69 | 20.76 | 20.63 | 20.74 | 74,778 | +0.38(+1.87%) |
May 03, 2024 | 20.28 | 20.36 | 20.22 | 20.36 | 47,337 | +0.18(+0.89%) |
May 02, 2024 | 20.03 | 20.20 | 19.84 | 20.18 | 79,204 | +0.34(+1.71%) |
May 01, 2024 | 19.92 | 20.17 | 19.78 | 19.84 | 423,382 | -0.58(-2.84%) |
Apr 30, 2024 | 20.41 | 20.67 | 20.30 | 20.42 | 33,124 | -0.28(-1.35%) |
Apr 29, 2024 | 20.60 | 20.73 | 20.46 | 20.70 | 74,847 | +0.02(+0.10%) |
Apr 26, 2024 | 20.73 | 20.77 | 20.59 | 20.68 | 69,954 | +0.28(+1.37%) |
Apr 25, 2024 | 20.21 | 20.43 | 20.17 | 20.40 | 2,458,743 | -0.34(-1.64%) |
Apr 24, 2024 | 21.03 | 21.05 | 20.66 | 20.74 | 632,763 | -0.48(-2.26%) |
Apr 23, 2024 | 20.97 | 21.26 | 20.97 | 21.22 | 50,161 | +0.34(+1.63%) |
Apr 22, 2024 | 20.88 | 20.95 | 20.68 | 20.88 | 52,603 | -0.79(-3.65%) |
Apr 19, 2024 | 21.72 | 21.78 | 21.60 | 21.67 | 32,451 | -0.08(-0.37%) |
Apr 18, 2024 | 21.89 | 22.04 | 21.75 | 21.75 | 39,976 | -0.07(-0.32%) |
Apr 17, 2024 | 21.96 | 21.96 | 21.66 | 21.82 | 47,829 | +0.08(+0.37%) |
Apr 16, 2024 | 21.58 | 21.79 | 21.57 | 21.74 | 113,121 | -0.30(-1.36%) |
Apr 15, 2024 | 22.42 | 22.46 | 22.03 | 22.04 | 31,501 | +0.17(+0.78%) |
Apr 12, 2024 | 22.00 | 22.03 | 21.83 | 21.87 | 31,639 | -0.52(-2.34%) |
Apr 11, 2024 | 22.22 | 22.43 | 21.97 | 22.39 | 25,999 | -0.32(-1.40%) |
Apr 10, 2024 | 22.54 | 22.78 | 22.51 | 22.71 | 37,125 | -0.34(-1.48%) |
Apr 09, 2024 | 23.26 | 23.26 | 22.88 | 23.05 | 24,181 | +0.02(+0.09%) |
Apr 08, 2024 | 23.12 | 23.18 | 22.99 | 23.03 | 27,928 | +0.21(+0.92%) |
Apr 05, 2024 | 22.67 | 22.84 | 22.61 | 22.82 | 48,148 | +0.38(+1.69%) |
Apr 04, 2024 | 22.73 | 22.86 | 22.39 | 22.44 | 858,917 | +0.19(+0.85%) |
Apr 03, 2024 | 21.98 | 22.34 | 21.98 | 22.25 | 406,407 | +0.00(+0.01%) |
Apr 02, 2024 | 22.23 | 22.28 | 22.16 | 22.25 | 422,731 | +0.12(+0.53%) |
Apr 01, 2024 | 22.19 | 22.25 | 21.99 | 22.13 | 28,355 | -0.22(-0.98%) |
Mar 28, 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 47,690 | -0.43(-1.89%) |
Mar 27, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 54,879 | -0.02(-0.09%) |
Mar 26, 2024 | 22.84 | 22.92 | 22.72 | 22.80 | 29,841 | +0.07(+0.29%) |
Mar 25, 2024 | 22.92 | 23.04 | 22.72 | 22.73 | 41,944 | -0.55(-2.34%) |
Mar 22, 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 76,169 | -0.14(-0.62%) |
Mar 21, 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 36,724 | +0.12(+0.49%) |
Mar 20, 2024 | 23.08 | 23.33 | 22.93 | 23.31 | 120,374 | +0.20(+0.87%) |
Mar 19, 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 36,441 | +0.11(+0.48%) |
Mar 18, 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 59,787 | -0.41(-1.75%) |
Mar 15, 2024 | 23.45 | 23.50 | 23.38 | 23.41 | 47,855 | +0.24(+1.04%) |
Mar 14, 2024 | 23.33 | 23.33 | 23.03 | 23.17 | 28,470 | -0.13(-0.56%) |
Mar 13, 2024 | 23.25 | 23.39 | 23.24 | 23.30 | 31,467 | -0.01(-0.04%) |
Mar 12, 2024 | 22.95 | 23.31 | 22.95 | 23.31 | 30,110 | +0.36(+1.57%) |
Mar 11, 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 34,493 | -0.10(-0.43%) |
Mar 08, 2024 | 23.35 | 23.38 | 23.04 | 23.05 | 43,547 | -0.04(-0.17%) |
Mar 07, 2024 | 22.87 | 23.10 | 22.84 | 23.09 | 66,048 | +0.29(+1.27%) |
Mar 06, 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 41,391 | +0.46(+2.06%) |
Mar 05, 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 39,990 | -0.05(-0.22%) |
Mar 04, 2024 | 22.43 | 22.46 | 22.35 | 22.39 | 45,212 | -0.32(-1.41%) |
Mar 01, 2024 | 22.55 | 22.71 | 22.41 | 22.71 | 39,571 | +0.22(+0.98%) |
Feb 29, 2024 | 22.52 | 22.63 | 22.41 | 22.49 | 68,951 | +0.07(+0.31%) |
Feb 28, 2024 | 22.27 | 22.44 | 22.27 | 22.42 | 48,375 | +0.04(+0.18%) |
Feb 27, 2024 | 22.36 | 22.44 | 22.30 | 22.38 | 42,354 | +0.08(+0.36%) |
Feb 26, 2024 | 22.23 | 22.32 | 22.21 | 22.30 | 27,388 | -0.03(-0.13%) |
Feb 23, 2024 | 22.28 | 22.43 | 22.28 | 22.33 | 46,079 | +0.28(+1.27%) |
Feb 22, 2024 | 21.94 | 22.05 | 21.92 | 22.05 | 81,759 | +0.13(+0.59%) |
Feb 21, 2024 | 21.71 | 21.97 | 21.67 | 21.92 | 41,806 | +0.49(+2.29%) |
Feb 20, 2024 | 21.36 | 21.50 | 21.36 | 21.43 | 40,319 | +0.09(+0.42%) |
Feb 16, 2024 | 21.35 | 21.49 | 21.34 | 21.34 | 46,507 | +0.23(+1.09%) |
Feb 15, 2024 | 21.02 | 21.16 | 20.96 | 21.11 | 86,049 | +0.44(+2.13%) |
Feb 14, 2024 | 20.54 | 20.68 | 20.54 | 20.67 | 58,406 | +0.36(+1.77%) |
Feb 13, 2024 | 20.32 | 20.49 | 20.21 | 20.31 | 49,910 | -0.33(-1.60%) |
Feb 12, 2024 | 20.49 | 20.69 | 20.49 | 20.64 | 72,450 | +0.19(+0.93%) |
Feb 09, 2024 | 20.44 | 20.46 | 20.31 | 20.45 | 60,288 | -0.24(-1.16%) |
Feb 08, 2024 | 20.64 | 20.71 | 20.56 | 20.69 | 60,939 | -0.01(-0.06%) |
Feb 07, 2024 | 20.69 | 20.73 | 20.55 | 20.70 | 30,268 | -0.02(-0.09%) |
Feb 06, 2024 | 20.51 | 20.73 | 20.51 | 20.72 | 52,552 | +0.45(+2.22%) |
Feb 05, 2024 | 20.47 | 20.47 | 20.16 | 20.27 | 59,082 | -0.75(-3.57%) |
Feb 02, 2024 | 21.01 | 21.15 | 20.92 | 21.02 | 40,960 | -0.09(-0.43%) |
Feb 01, 2024 | 21.00 | 21.14 | 20.89 | 21.11 | 32,281 | +0.19(+0.91%) |
Jan 31, 2024 | 21.29 | 21.32 | 20.90 | 20.92 | 41,311 | -0.01(-0.04%) |
Jan 30, 2024 | 20.72 | 20.95 | 20.72 | 20.93 | 43,276 | +0.04(+0.18%) |
Jan 29, 2024 | 20.59 | 20.89 | 20.59 | 20.89 | 41,181 | +0.09(+0.43%) |
Jan 26, 2024 | 20.87 | 20.90 | 20.76 | 20.80 | 34,183 | -0.27(-1.28%) |
Jan 25, 2024 | 20.65 | 21.07 | 20.65 | 21.07 | 33,563 | +0.86(+4.26%) |
Jan 24, 2024 | 20.43 | 20.43 | 20.21 | 20.21 | 72,354 | -0.07(-0.35%) |
Jan 23, 2024 | 20.27 | 20.41 | 20.21 | 20.28 | 54,365 | +0.33(+1.65%) |
Jan 22, 2024 | 19.99 | 20.13 | 19.94 | 19.95 | 53,082 | +0.17(+0.86%) |
Jan 19, 2024 | 19.64 | 19.80 | 19.55 | 19.78 | 56,372 | -0.01(-0.05%) |
Jan 18, 2024 | 19.78 | 19.88 | 19.68 | 19.79 | 112,358 | +0.15(+0.76%) |
Jan 17, 2024 | 19.53 | 19.64 | 19.47 | 19.64 | 659,450 | -0.43(-2.14%) |
Jan 16, 2024 | 20.17 | 20.25 | 20.06 | 20.07 | 378,514 | -0.89(-4.25%) |
Jan 12, 2024 | 20.93 | 21.05 | 20.86 | 20.96 | 66,240 | +0.28(+1.35%) |
Jan 11, 2024 | 20.76 | 20.79 | 20.47 | 20.68 | 384,849 | +0.17(+0.83%) |
Jan 10, 2024 | 20.32 | 20.56 | 20.32 | 20.51 | 34,435 | +0.02(+0.10%) |
Jan 09, 2024 | 20.54 | 20.55 | 20.39 | 20.49 | 53,970 | -0.39(-1.87%) |
Jan 08, 2024 | 20.83 | 20.89 | 20.77 | 20.88 | 622,087 | +0.12(+0.58%) |
Jan 05, 2024 | 20.67 | 21.03 | 20.67 | 20.76 | 48,284 | +0.07(+0.34%) |
Jan 04, 2024 | 20.69 | 20.86 | 20.62 | 20.69 | 29,927 | +0.03(+0.15%) |
Jan 03, 2024 | 20.67 | 20.73 | 20.55 | 20.66 | 25,086 | -0.64(-2.98%) |
Jan 02, 2024 | 21.35 | 21.41 | 21.27 | 21.30 | 44,800 | -0.38(-1.78%) |
Dec 29, 2023 | 21.72 | 21.74 | 21.54 | 21.68 | 26,755 | -0.10(-0.46%) |
Dec 28, 2023 | 21.81 | 21.88 | 21.71 | 21.78 | 35,464 | -0.21(-0.95%) |
Dec 27, 2023 | 21.85 | 22.00 | 21.85 | 21.99 | 31,046 | +0.08(+0.37%) |
Dec 26, 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 29,966 | +0.16(+0.76%) |
Dec 22, 2023 | 21.84 | 21.91 | 21.68 | 21.75 | 36,716 | +0.14(+0.62%) |
Dec 21, 2023 | 21.46 | 21.61 | 21.40 | 21.61 | 32,722 | +0.38(+1.79%) |
Dec 20, 2023 | 21.47 | 21.57 | 21.22 | 21.23 | 82,986 | -0.37(-1.71%) |
Dec 19, 2023 | 21.50 | 21.62 | 21.50 | 21.60 | 303,131 | +0.24(+1.12%) |
Dec 18, 2023 | 21.59 | 21.60 | 21.34 | 21.36 | 692,153 | -0.04(-0.19%) |
Dec 15, 2023 | 21.31 | 21.53 | 21.31 | 21.40 | 43,893 | +0.03(+0.15%) |
Dec 14, 2023 | 21.27 | 21.48 | 21.20 | 21.37 | 74,111 | +0.71(+3.43%) |
Dec 13, 2023 | 20.38 | 20.70 | 20.19 | 20.66 | 151,086 | +0.24(+1.18%) |
Dec 12, 2023 | 20.36 | 20.52 | 20.28 | 20.42 | 248,168 | -0.05(-0.24%) |
Dec 11, 2023 | 20.40 | 20.52 | 20.36 | 20.47 | 47,344 | +0.26(+1.29%) |
Dec 08, 2023 | 20.05 | 20.28 | 20.02 | 20.21 | 101,579 | -0.43(-2.08%) |
Dec 07, 2023 | 20.42 | 20.64 | 20.42 | 20.64 | 35,484 | +0.32(+1.57%) |
Dec 06, 2023 | 20.40 | 20.56 | 20.30 | 20.32 | 47,025 | +0.38(+1.91%) |
Dec 05, 2023 | 19.91 | 20.07 | 19.89 | 19.94 | 45,603 | -0.21(-1.04%) |
Dec 04, 2023 | 20.12 | 20.18 | 19.93 | 20.15 | 97,739 | -0.13(-0.64%) |
Dec 01, 2023 | 19.97 | 20.28 | 19.97 | 20.28 | 512,820 | +0.46(+2.32%) |
Nov 30, 2023 | 19.68 | 19.83 | 19.61 | 19.82 | 344,076 | +0.15(+0.76%) |
Nov 29, 2023 | 19.77 | 19.80 | 19.66 | 19.67 | 27,687 | +0.02(+0.10%) |
Nov 28, 2023 | 19.59 | 19.73 | 19.51 | 19.65 | 32,423 | -0.06(-0.29%) |
Nov 27, 2023 | 19.59 | 19.72 | 19.59 | 19.71 | 45,697 | +0.18(+0.90%) |
Nov 24, 2023 | 19.33 | 19.53 | 19.33 | 19.53 | 35,236 | +0.07(+0.36%) |
Nov 22, 2023 | 19.54 | 19.57 | 19.38 | 19.46 | 34,709 | +0.05(+0.26%) |
Nov 21, 2023 | 19.52 | 19.52 | 19.33 | 19.41 | 67,433 | -0.10(-0.51%) |
Nov 20, 2023 | 19.40 | 19.52 | 19.37 | 19.51 | 49,203 | +0.31(+1.59%) |
Nov 17, 2023 | 19.13 | 19.25 | 19.03 | 19.20 | 38,011 | +0.26(+1.40%) |
Nov 16, 2023 | 19.14 | 19.14 | 18.84 | 18.94 | 35,600 | -0.46(-2.37%) |
Nov 15, 2023 | 19.34 | 19.54 | 19.32 | 19.40 | 40,212 | +0.48(+2.54%) |
Nov 14, 2023 | 18.60 | 18.94 | 18.54 | 18.92 | 65,088 | +0.95(+5.27%) |
Nov 13, 2023 | 17.84 | 17.99 | 17.84 | 17.97 | 131,364 | -0.02(-0.10%) |
Nov 10, 2023 | 17.87 | 18.02 | 17.77 | 17.99 | 66,468 | +0.04(+0.21%) |
Nov 09, 2023 | 18.16 | 18.20 | 17.92 | 17.95 | 49,810 | +0.22(+1.25%) |
Nov 08, 2023 | 17.68 | 17.80 | 17.66 | 17.73 | 108,196 | +0.06(+0.34%) |
Nov 07, 2023 | 17.58 | 17.70 | 17.55 | 17.67 | 101,511 | -0.17(-0.94%) |
Nov 06, 2023 | 17.96 | 17.98 | 17.80 | 17.84 | 97,314 | -0.19(-1.07%) |
Nov 03, 2023 | 17.92 | 18.14 | 17.87 | 18.03 | 97,438 | +0.49(+2.79%) |
Nov 02, 2023 | 17.51 | 17.63 | 17.45 | 17.54 | 168,435 | +0.65(+3.85%) |