Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 23.98 | 24.11 | 23.76 | 23.89 | 303,079 | -0.27(-1.12%) |
Jun 07, 2024 | 24.33 | 24.46 | 24.14 | 24.16 | 283,542 | -0.54(-2.19%) |
Jun 06, 2024 | 24.55 | 24.75 | 24.50 | 24.70 | 218,307 | -0.05(-0.20%) |
Jun 05, 2024 | 24.95 | 25.03 | 24.67 | 24.75 | 173,932 | -0.18(-0.72%) |
Jun 04, 2024 | 24.76 | 25.02 | 24.76 | 24.93 | 273,253 | +0.12(+0.48%) |
Jun 03, 2024 | 24.56 | 24.88 | 24.50 | 24.81 | 285,393 | +0.40(+1.64%) |
May 31, 2024 | 24.20 | 24.48 | 24.11 | 24.41 | 516,509 | +0.30(+1.24%) |
May 30, 2024 | 24.00 | 24.14 | 23.93 | 24.11 | 389,376 | +0.35(+1.47%) |
May 29, 2024 | 23.76 | 23.90 | 23.70 | 23.76 | 301,469 | -0.15(-0.63%) |
May 28, 2024 | 24.22 | 24.32 | 23.84 | 23.91 | 286,342 | -0.20(-0.83%) |
May 24, 2024 | 24.24 | 24.24 | 24.02 | 24.11 | 205,998 | +0.06(+0.25%) |
May 23, 2024 | 24.48 | 24.51 | 23.95 | 24.05 | 474,859 | -0.55(-2.24%) |
May 22, 2024 | 24.84 | 24.88 | 24.50 | 24.60 | 244,042 | -0.24(-0.97%) |
May 21, 2024 | 24.81 | 25.04 | 24.77 | 24.84 | 277,394 | -0.03(-0.12%) |
May 20, 2024 | 24.97 | 25.19 | 24.84 | 24.87 | 256,705 | -0.18(-0.72%) |
May 17, 2024 | 25.03 | 25.12 | 24.80 | 25.05 | 440,492 | +0.05(+0.20%) |
May 16, 2024 | 25.21 | 25.21 | 24.89 | 25.00 | 314,600 | -0.19(-0.75%) |
May 15, 2024 | 25.26 | 25.44 | 25.09 | 25.19 | 432,857 | +0.24(+0.96%) |
May 14, 2024 | 24.83 | 24.97 | 24.73 | 24.95 | 320,503 | +0.31(+1.26%) |
May 13, 2024 | 24.72 | 24.73 | 24.48 | 24.64 | 332,302 | +0.08(+0.33%) |
May 10, 2024 | 24.21 | 24.60 | 24.19 | 24.56 | 392,682 | +0.33(+1.36%) |
May 09, 2024 | 24.18 | 24.31 | 24.04 | 24.23 | 276,538 | +0.17(+0.71%) |
May 08, 2024 | 24.03 | 24.11 | 23.83 | 24.06 | 258,000 | -0.03(-0.12%) |
May 07, 2024 | 24.09 | 24.28 | 24.00 | 24.09 | 349,258 | +0.12(+0.50%) |
May 06, 2024 | 24.23 | 24.23 | 23.84 | 23.97 | 301,751 | -0.17(-0.70%) |
May 03, 2024 | 24.43 | 24.56 | 24.00 | 24.14 | 349,830 | +0.05(+0.21%) |
May 02, 2024 | 24.17 | 24.91 | 23.25 | 24.09 | 818,330 | +0.53(+2.25%) |
May 01, 2024 | 23.42 | 23.96 | 23.42 | 23.56 | 305,214 | +0.11(+0.47%) |
Apr 30, 2024 | 23.53 | 23.75 | 23.41 | 23.45 | 495,763 | -0.24(-1.01%) |
Apr 29, 2024 | 23.57 | 23.89 | 23.57 | 23.69 | 323,146 | +0.25(+1.07%) |
Apr 26, 2024 | 23.59 | 23.77 | 23.38 | 23.44 | 292,593 | -0.04(-0.17%) |
Apr 25, 2024 | 23.44 | 23.59 | 23.31 | 23.48 | 289,131 | -0.13(-0.55%) |
Apr 24, 2024 | 23.49 | 23.62 | 23.32 | 23.61 | 297,102 | -0.04(-0.17%) |
Apr 23, 2024 | 23.27 | 23.76 | 23.27 | 23.65 | 329,423 | +0.37(+1.59%) |
Apr 22, 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 431,593 | +0.25(+1.09%) |
Apr 19, 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 441,191 | +0.37(+1.63%) |
Apr 18, 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 819,236 | +0.09(+0.40%) |
Apr 17, 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 693,458 | -0.17(-0.75%) |
Apr 16, 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 1,420,214 | -0.51(-2.19%) |
Apr 15, 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 984,977 | -0.09(-0.39%) |
Apr 12, 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 561,753 | -0.18(-0.77%) |
Apr 11, 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 445,244 | +0.20(+0.86%) |
Apr 10, 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 500,590 | -0.97(-3.99%) |
Apr 09, 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 214,463 | +0.52(+2.19%) |
Apr 08, 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 250,217 | +0.15(+0.64%) |
Apr 05, 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 364,746 | +0.12(+0.51%) |
Apr 04, 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 424,561 | -0.02(-0.09%) |
Apr 03, 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 467,188 | -0.24(-1.01%) |
Apr 02, 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 481,348 | -0.65(-2.66%) |
Apr 01, 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 286,355 | -0.06(-0.25%) |
Mar 28, 2024 | 24.33 | 24.51 | 24.47 | 24.47 | 472,042 | +0.21(+0.87%) |
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 380,242 | +0.17(+0.71%) |
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 340,229 | +0.18(+0.75%) |
Mar 25, 2024 | 24.16 | 24.23 | 23.89 | 23.91 | 527,891 | -0.21(-0.87%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 590,544 | -0.40(-1.63%) |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 593,699 | +0.07(+0.29%) |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 405,647 | -0.01(-0.04%) |
Mar 19, 2024 | 24.50 | 24.73 | 24.32 | 24.46 | 275,226 | -0.02(-0.08%) |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 637,069 | -0.07(-0.29%) |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 1,741,880 | +0.79(+3.32%) |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 669,074 | -0.20(-0.83%) |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 405,622 | -0.27(-1.11%) |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 286,162 | -0.15(-0.62%) |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 272,205 | +0.10(+0.41%) |
Mar 08, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 288,666 | +0.16(+0.66%) |
Mar 07, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 277,281 | -0.07(-0.29%) |
Mar 06, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 355,419 | +0.01(+0.04%) |
Mar 05, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 1,115,513 | -1.13(-4.46%) |
Mar 04, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 902,527 | +0.64(+2.59%) |
Mar 01, 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 1,220,687 | +0.49(+2.03%) |
Feb 29, 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 957,556 | +0.60(+2.54%) |
Feb 28, 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 334,596 | +0.22(+0.94%) |
Feb 27, 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 342,048 | +0.01(+0.04%) |
Feb 26, 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 345,697 | -0.29(-1.23%) |
Feb 23, 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 256,673 | -0.10(-0.42%) |
Feb 22, 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 462,440 | -0.11(-0.46%) |
Feb 21, 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 322,295 | +0.07(+0.29%) |
Feb 20, 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 572,017 | +0.23(+0.98%) |
Feb 16, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 484,935 | +0.04(+0.17%) |
Feb 15, 2024 | 23.31 | 24.12 | 23.16 | 23.51 | 773,888 | +0.55(+2.40%) |
Feb 14, 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 460,718 | +0.04(+0.17%) |
Feb 13, 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 721,241 | -0.21(-0.91%) |
Feb 12, 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 380,685 | +0.03(+0.13%) |
Feb 09, 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 388,252 | +0.16(+0.70%) |
Feb 08, 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 335,616 | +0.05(+0.22%) |
Feb 07, 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 349,363 | -0.22(-0.95%) |
Feb 06, 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 465,883 | +0.16(+0.70%) |
Feb 05, 2024 | 23.09 | 23.20 | 22.86 | 22.95 | 512,196 | -0.53(-2.26%) |
Feb 02, 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 513,249 | -0.54(-2.25%) |
Feb 01, 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 673,889 | +0.61(+2.61%) |
Jan 31, 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 550,075 | -0.29(-1.22%) |
Jan 30, 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 256,465 | -0.28(-1.17%) |
Jan 29, 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 459,631 | +0.32(+1.35%) |
Jan 26, 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 366,522 | -0.09(-0.38%) |
Jan 25, 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 347,001 | +0.27(+1.15%) |
Jan 24, 2024 | 24.37 | 24.37 | 23.43 | 23.48 | 571,194 | -0.61(-2.53%) |
Jan 23, 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 374,423 | -0.20(-0.82%) |
Jan 22, 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 565,131 | +0.15(+0.62%) |
Jan 19, 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 522,630 | +0.11(+0.46%) |
Jan 18, 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 418,862 | -0.20(-0.83%) |
Jan 17, 2024 | 24.33 | 24.57 | 23.91 | 24.23 | 534,619 | -0.39(-1.58%) |
Jan 16, 2024 | 25.00 | 25.08 | 24.52 | 24.62 | 585,322 | -0.56(-2.22%) |
Jan 12, 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 336,533 | -0.02(-0.08%) |
Jan 11, 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 541,946 | -0.02(-0.08%) |
Jan 10, 2024 | 25.33 | 25.45 | 25.14 | 25.22 | 443,955 | -0.12(-0.47%) |
Jan 09, 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 677,531 | +0.01(+0.04%) |
Jan 08, 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 498,130 | +0.31(+1.24%) |
Jan 05, 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 397,874 | -0.02(-0.08%) |
Jan 04, 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 588,997 | +0.07(+0.28%) |
Jan 03, 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 552,887 | -0.62(-2.42%) |
Jan 02, 2024 | 25.25 | 25.83 | 25.22 | 25.59 | 598,176 | +0.29(+1.15%) |
Dec 29, 2023 | 25.39 | 25.46 | 25.25 | 25.30 | 606,290 | -0.21(-0.82%) |
Dec 28, 2023 | 25.24 | 25.61 | 25.11 | 25.51 | 521,365 | +0.15(+0.57%) |
Dec 27, 2023 | 25.35 | 25.46 | 25.19 | 25.36 | 425,350 | +0.10(+0.39%) |
Dec 26, 2023 | 25.07 | 25.41 | 24.99 | 25.27 | 627,830 | +0.28(+1.11%) |
Dec 22, 2023 | 24.95 | 25.16 | 24.77 | 24.99 | 982,673 | +0.13(+0.52%) |
Dec 21, 2023 | 24.96 | 25.07 | 24.72 | 24.86 | 677,576 | +0.02(+0.08%) |
Dec 20, 2023 | 24.73 | 25.35 | 24.72 | 24.84 | 807,769 | +0.20(+0.80%) |
Dec 19, 2023 | 24.69 | 24.93 | 24.63 | 24.64 | 734,037 | +0.07(+0.28%) |
Dec 18, 2023 | 24.72 | 24.76 | 24.31 | 24.58 | 1,227,752 | -0.07(-0.28%) |
Dec 15, 2023 | 24.77 | 25.08 | 24.61 | 24.64 | 2,038,723 | -0.35(-1.38%) |
Dec 14, 2023 | 25.06 | 25.26 | 24.83 | 24.99 | 861,478 | +0.33(+1.32%) |
Dec 13, 2023 | 23.91 | 24.84 | 23.79 | 24.66 | 812,370 | +0.71(+2.97%) |
Dec 12, 2023 | 24.11 | 24.17 | 23.88 | 23.95 | 434,740 | -0.06(-0.25%) |
Dec 11, 2023 | 23.82 | 24.05 | 23.55 | 24.01 | 1,429,597 | +0.12(+0.50%) |
Dec 08, 2023 | 24.70 | 25.06 | 23.86 | 23.89 | 1,351,370 | -0.92(-3.70%) |
Dec 07, 2023 | 24.46 | 24.86 | 24.38 | 24.81 | 1,210,534 | +0.35(+1.41%) |
Dec 06, 2023 | 24.20 | 24.49 | 23.97 | 24.47 | 2,210,513 | +0.43(+1.81%) |
Dec 05, 2023 | 24.08 | 24.13 | 23.91 | 24.03 | 807,613 | -0.06(-0.25%) |
Dec 04, 2023 | 23.42 | 24.16 | 23.42 | 24.09 | 874,082 | +0.63(+2.69%) |