Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.16 | 23.91 | 22.99 | 23.70 | 163,705 | +0.67(+2.91%) |
May 30, 2024 | 22.46 | 23.16 | 22.36 | 23.03 | 104,798 | +0.69(+3.09%) |
May 29, 2024 | 22.54 | 22.64 | 22.18 | 22.34 | 115,799 | -0.41(-1.80%) |
May 28, 2024 | 23.17 | 23.46 | 22.58 | 22.75 | 108,323 | -0.29(-1.26%) |
May 24, 2024 | 23.16 | 23.38 | 22.96 | 23.04 | 82,080 | +0.11(+0.48%) |
May 23, 2024 | 23.70 | 23.70 | 22.60 | 22.93 | 122,212 | -0.59(-2.51%) |
May 22, 2024 | 23.31 | 23.70 | 23.15 | 23.52 | 114,054 | +0.09(+0.38%) |
May 21, 2024 | 24.33 | 24.33 | 23.32 | 23.43 | 109,817 | -1.02(-4.17%) |
May 20, 2024 | 24.76 | 24.83 | 24.44 | 24.45 | 94,520 | -0.40(-1.61%) |
May 17, 2024 | 24.98 | 25.15 | 24.73 | 24.85 | 68,476 | +0.03(+0.12%) |
May 16, 2024 | 24.96 | 25.00 | 24.42 | 24.82 | 97,915 | -0.25(-1.00%) |
May 15, 2024 | 25.33 | 25.38 | 25.00 | 25.07 | 72,431 | +0.03(+0.12%) |
May 14, 2024 | 25.36 | 25.45 | 24.88 | 25.04 | 96,612 | +0.00(+0.00%) |
May 13, 2024 | 24.99 | 25.15 | 24.58 | 25.04 | 127,504 | +0.32(+1.29%) |
May 10, 2024 | 24.35 | 24.75 | 24.05 | 24.72 | 125,817 | +0.33(+1.34%) |
May 09, 2024 | 24.12 | 24.70 | 23.96 | 24.39 | 149,763 | +0.43(+1.78%) |
May 08, 2024 | 23.61 | 24.34 | 23.50 | 23.96 | 107,709 | +0.22(+0.92%) |
May 07, 2024 | 23.18 | 24.18 | 23.08 | 23.75 | 163,830 | +0.69(+2.97%) |
May 06, 2024 | 22.25 | 23.66 | 22.25 | 23.06 | 231,735 | +1.07(+4.88%) |
May 03, 2024 | 23.69 | 24.44 | 21.41 | 21.99 | 380,774 | -3.60(-14.06%) |
May 02, 2024 | 25.55 | 25.65 | 25.10 | 25.58 | 90,406 | +0.24(+0.94%) |
May 01, 2024 | 25.07 | 25.90 | 25.07 | 25.35 | 92,725 | +0.25(+0.99%) |
Apr 30, 2024 | 25.90 | 25.90 | 25.07 | 25.10 | 120,462 | -0.98(-3.77%) |
Apr 29, 2024 | 25.93 | 26.27 | 25.83 | 26.08 | 126,389 | +0.24(+0.92%) |
Apr 26, 2024 | 25.72 | 26.15 | 25.72 | 25.84 | 79,429 | +0.11(+0.42%) |
Apr 25, 2024 | 26.35 | 26.35 | 25.59 | 25.73 | 86,013 | -0.74(-2.78%) |
Apr 24, 2024 | 26.67 | 26.98 | 26.23 | 26.47 | 90,616 | -0.53(-1.95%) |
Apr 23, 2024 | 26.37 | 27.11 | 26.36 | 27.00 | 108,002 | +0.62(+2.34%) |
Apr 22, 2024 | 26.45 | 26.73 | 26.23 | 26.38 | 130,031 | -0.57(-2.10%) |
Apr 19, 2024 | 26.58 | 27.13 | 26.58 | 26.95 | 121,068 | +0.28(+1.04%) |
Apr 18, 2024 | 26.60 | 27.10 | 26.50 | 26.67 | 92,745 | +0.15(+0.56%) |
Apr 17, 2024 | 26.97 | 27.05 | 26.46 | 26.52 | 86,715 | -0.28(-1.04%) |
Apr 16, 2024 | 26.50 | 27.14 | 26.41 | 26.80 | 187,942 | -0.07(-0.26%) |
Apr 15, 2024 | 27.17 | 27.38 | 26.73 | 26.87 | 72,849 | -0.42(-1.53%) |
Apr 12, 2024 | 27.63 | 27.69 | 27.11 | 27.28 | 74,325 | -0.51(-1.82%) |
Apr 11, 2024 | 28.13 | 28.21 | 27.57 | 27.79 | 120,164 | -0.34(-1.20%) |
Apr 10, 2024 | 28.59 | 28.75 | 27.68 | 28.13 | 112,403 | -1.23(-4.20%) |
Apr 09, 2024 | 27.86 | 29.39 | 27.75 | 29.36 | 114,688 | +1.55(+5.57%) |
Apr 08, 2024 | 28.46 | 28.49 | 27.80 | 27.81 | 89,553 | -0.46(-1.62%) |
Apr 05, 2024 | 27.42 | 28.34 | 27.29 | 28.27 | 291,458 | +0.75(+2.71%) |
Apr 04, 2024 | 27.86 | 28.26 | 27.39 | 27.52 | 131,559 | -0.05(-0.18%) |
Apr 03, 2024 | 27.25 | 27.58 | 27.10 | 27.57 | 108,629 | +0.31(+1.13%) |
Apr 02, 2024 | 26.81 | 27.75 | 26.74 | 27.26 | 230,762 | +0.24(+0.88%) |
Apr 01, 2024 | 28.35 | 28.69 | 26.93 | 27.03 | 155,029 | -1.39(-4.90%) |
Mar 28, 2024 | 27.53 | 28.51 | 27.49 | 28.42 | 223,848 | +1.04(+3.81%) |
Mar 27, 2024 | 26.46 | 27.41 | 26.29 | 27.37 | 103,720 | +1.19(+4.55%) |
Mar 26, 2024 | 26.76 | 26.82 | 26.18 | 26.18 | 59,917 | -0.34(-1.27%) |
Mar 25, 2024 | 26.75 | 26.90 | 26.50 | 26.52 | 74,830 | -0.05(-0.19%) |
Mar 22, 2024 | 27.12 | 27.12 | 26.57 | 26.57 | 61,215 | -0.45(-1.66%) |
Mar 21, 2024 | 27.10 | 27.30 | 26.63 | 27.02 | 142,642 | +0.11(+0.41%) |
Mar 20, 2024 | 25.29 | 27.04 | 25.29 | 26.91 | 143,479 | +1.40(+5.49%) |
Mar 19, 2024 | 25.38 | 25.82 | 25.38 | 25.50 | 137,306 | +0.06(+0.23%) |
Mar 18, 2024 | 26.09 | 26.09 | 25.43 | 25.45 | 135,352 | -0.65(-2.48%) |
Mar 15, 2024 | 25.72 | 26.54 | 25.72 | 26.09 | 269,982 | +0.35(+1.35%) |
Mar 14, 2024 | 26.84 | 26.84 | 25.46 | 25.74 | 147,401 | -1.28(-4.74%) |
Mar 13, 2024 | 26.59 | 27.17 | 26.59 | 27.03 | 123,721 | +0.42(+1.57%) |
Mar 12, 2024 | 26.92 | 26.93 | 26.52 | 26.61 | 163,332 | -0.31(-1.14%) |
Mar 11, 2024 | 26.48 | 26.98 | 26.48 | 26.92 | 78,615 | +0.21(+0.78%) |
Mar 08, 2024 | 26.85 | 27.22 | 26.65 | 26.71 | 93,735 | -0.07(-0.26%) |
Mar 07, 2024 | 26.75 | 27.12 | 26.72 | 26.78 | 86,000 | +0.38(+1.43%) |
Mar 06, 2024 | 26.72 | 26.72 | 26.12 | 26.40 | 175,029 | +0.06(+0.23%) |
Mar 05, 2024 | 27.09 | 27.20 | 26.33 | 26.34 | 117,164 | -0.98(-3.60%) |
Mar 04, 2024 | 27.11 | 27.65 | 27.10 | 27.32 | 142,612 | +0.23(+0.84%) |
Mar 01, 2024 | 27.62 | 27.73 | 27.00 | 27.09 | 104,017 | -0.55(-1.98%) |
Feb 29, 2024 | 27.68 | 27.75 | 26.96 | 27.64 | 171,732 | +0.47(+1.75%) |
Feb 28, 2024 | 26.92 | 27.28 | 26.77 | 27.17 | 227,504 | -0.01(-0.04%) |
Feb 27, 2024 | 27.09 | 27.55 | 26.90 | 27.18 | 194,235 | +0.39(+1.44%) |
Feb 26, 2024 | 27.50 | 27.55 | 26.62 | 26.79 | 271,701 | -0.91(-3.28%) |
Feb 23, 2024 | 27.38 | 27.76 | 27.19 | 27.70 | 197,933 | +0.24(+0.86%) |
Feb 22, 2024 | 26.80 | 27.77 | 26.78 | 27.46 | 189,841 | +0.54(+2.02%) |
Feb 21, 2024 | 27.11 | 27.79 | 26.79 | 26.92 | 251,000 | -0.37(-1.34%) |
Feb 20, 2024 | 28.06 | 28.51 | 27.02 | 27.29 | 398,218 | -1.34(-4.69%) |
Feb 16, 2024 | 27.99 | 28.91 | 27.48 | 28.63 | 244,573 | +1.55(+5.73%) |
Feb 15, 2024 | 26.20 | 27.42 | 26.20 | 27.08 | 190,598 | +1.11(+4.26%) |
Feb 14, 2024 | 25.59 | 26.00 | 25.42 | 25.97 | 128,544 | +0.46(+1.82%) |
Feb 13, 2024 | 25.64 | 25.85 | 25.15 | 25.51 | 202,771 | -1.05(-3.94%) |
Feb 12, 2024 | 25.69 | 26.89 | 25.69 | 26.55 | 141,952 | +0.87(+3.38%) |
Feb 09, 2024 | 25.33 | 25.71 | 24.98 | 25.69 | 134,243 | +0.37(+1.44%) |
Feb 08, 2024 | 24.96 | 25.33 | 24.74 | 25.32 | 128,258 | +0.25(+0.99%) |
Feb 07, 2024 | 24.96 | 25.17 | 24.79 | 25.07 | 110,162 | +0.09(+0.36%) |
Feb 06, 2024 | 24.86 | 25.20 | 24.81 | 24.98 | 167,499 | +0.14(+0.56%) |
Feb 05, 2024 | 24.32 | 24.90 | 24.24 | 24.85 | 228,150 | -0.03(-0.12%) |
Feb 02, 2024 | 25.27 | 25.27 | 24.76 | 24.88 | 235,795 | -0.88(-3.41%) |
Feb 01, 2024 | 25.32 | 25.84 | 25.19 | 25.75 | 158,986 | +0.68(+2.72%) |
Jan 31, 2024 | 25.92 | 26.02 | 25.02 | 25.07 | 245,087 | -0.97(-3.72%) |
Jan 30, 2024 | 25.83 | 26.13 | 25.65 | 26.04 | 135,061 | +0.00(+0.00%) |
Jan 29, 2024 | 25.91 | 26.18 | 25.65 | 26.04 | 135,853 | +0.03(+0.11%) |
Jan 26, 2024 | 25.96 | 26.03 | 25.52 | 26.01 | 124,962 | +0.35(+1.35%) |
Jan 25, 2024 | 25.58 | 25.79 | 25.19 | 25.67 | 265,404 | +0.35(+1.37%) |
Jan 24, 2024 | 25.57 | 25.91 | 25.06 | 25.32 | 185,750 | -0.11(-0.43%) |
Jan 23, 2024 | 25.83 | 26.26 | 25.42 | 25.43 | 126,973 | -0.04(-0.16%) |
Jan 22, 2024 | 25.01 | 25.62 | 25.01 | 25.47 | 135,208 | +0.55(+2.22%) |
Jan 19, 2024 | 24.92 | 25.09 | 24.50 | 24.91 | 150,787 | +0.06(+0.24%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.52 | 24.86 | 102,634 | +0.22(+0.88%) |
Jan 17, 2024 | 24.81 | 25.02 | 24.10 | 24.64 | 137,130 | -0.65(-2.58%) |
Jan 16, 2024 | 25.54 | 25.65 | 25.24 | 25.29 | 119,961 | -0.45(-1.77%) |
Jan 12, 2024 | 26.56 | 26.67 | 25.69 | 25.74 | 83,173 | -0.33(-1.25%) |
Jan 11, 2024 | 26.33 | 26.33 | 25.62 | 26.07 | 161,611 | -0.35(-1.31%) |
Jan 10, 2024 | 26.50 | 26.50 | 26.04 | 26.42 | 126,999 | -0.29(-1.07%) |
Jan 09, 2024 | 27.65 | 27.65 | 26.68 | 26.70 | 115,008 | -1.43(-5.09%) |
Jan 08, 2024 | 27.72 | 28.14 | 27.62 | 28.14 | 145,431 | +0.23(+0.81%) |
Jan 05, 2024 | 28.09 | 28.45 | 27.82 | 27.91 | 184,844 | -0.36(-1.26%) |
Jan 04, 2024 | 28.59 | 28.64 | 28.07 | 28.26 | 121,087 | -0.20(-0.69%) |
Jan 03, 2024 | 29.14 | 29.14 | 28.37 | 28.46 | 129,918 | -0.97(-3.29%) |
Jan 02, 2024 | 29.34 | 30.18 | 29.19 | 29.43 | 293,551 | -0.17(-0.57%) |
Dec 29, 2023 | 30.16 | 30.23 | 29.58 | 29.60 | 99,585 | -0.67(-2.22%) |
Dec 28, 2023 | 30.36 | 30.68 | 30.13 | 30.27 | 91,305 | -0.19(-0.62%) |
Dec 27, 2023 | 30.70 | 30.81 | 30.37 | 30.46 | 102,517 | -0.28(-0.90%) |
Dec 26, 2023 | 30.71 | 30.94 | 30.55 | 30.73 | 105,483 | +0.21(+0.68%) |
Dec 22, 2023 | 30.62 | 31.09 | 30.38 | 30.53 | 119,532 | +0.14(+0.46%) |
Dec 21, 2023 | 30.08 | 30.50 | 29.85 | 30.39 | 121,106 | +0.59(+1.99%) |
Dec 20, 2023 | 29.60 | 30.62 | 29.49 | 29.79 | 177,410 | -0.09(-0.30%) |
Dec 19, 2023 | 29.92 | 30.37 | 29.64 | 29.88 | 189,863 | +0.30(+1.00%) |
Dec 18, 2023 | 29.22 | 30.23 | 29.16 | 29.59 | 384,918 | +0.58(+2.01%) |
Dec 15, 2023 | 28.81 | 29.45 | 28.62 | 29.00 | 951,838 | +0.36(+1.24%) |
Dec 14, 2023 | 28.15 | 28.93 | 28.15 | 28.65 | 252,290 | +1.10(+3.98%) |
Dec 13, 2023 | 26.32 | 27.83 | 26.18 | 27.55 | 305,158 | +1.17(+4.42%) |
Dec 12, 2023 | 26.46 | 26.52 | 26.09 | 26.39 | 197,506 | +0.02(+0.08%) |
Dec 11, 2023 | 26.68 | 26.68 | 26.21 | 26.37 | 133,053 | -0.44(-1.66%) |
Dec 08, 2023 | 26.97 | 27.42 | 26.70 | 26.81 | 122,012 | -0.16(-0.59%) |
Dec 07, 2023 | 26.17 | 26.98 | 26.17 | 26.97 | 134,681 | +0.91(+3.49%) |
Dec 06, 2023 | 26.39 | 26.93 | 25.96 | 26.06 | 173,843 | +0.05(+0.19%) |
Dec 05, 2023 | 26.70 | 26.72 | 25.96 | 26.01 | 169,579 | -0.88(-3.27%) |
Dec 04, 2023 | 26.14 | 27.06 | 25.96 | 26.89 | 149,310 | +0.53(+2.02%) |