Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.70 | 23.71 | 23.33 | 23.43 | 982,027 | -0.18(-0.76%) |
May 23, 2024 | 23.73 | 23.91 | 23.60 | 23.61 | 1,262,084 | -0.30(-1.25%) |
May 22, 2024 | 24.13 | 24.25 | 23.91 | 23.91 | 1,143,995 | -0.35(-1.44%) |
May 21, 2024 | 24.35 | 24.40 | 24.22 | 24.26 | 1,017,050 | -0.09(-0.37%) |
May 20, 2024 | 24.47 | 24.81 | 24.29 | 24.35 | 1,918,896 | -0.10(-0.41%) |
May 17, 2024 | 25.40 | 25.65 | 23.82 | 24.45 | 2,875,149 | -1.04(-4.08%) |
May 16, 2024 | 25.59 | 25.67 | 25.43 | 25.49 | 3,319,197 | -0.02(-0.08%) |
May 15, 2024 | 25.42 | 26.12 | 25.35 | 25.51 | 1,873,506 | +0.16(+0.63%) |
May 14, 2024 | 25.28 | 25.51 | 25.18 | 25.35 | 1,602,538 | +0.17(+0.68%) |
May 13, 2024 | 25.47 | 25.59 | 25.13 | 25.18 | 1,360,868 | -0.24(-0.94%) |
May 10, 2024 | 25.37 | 25.43 | 25.22 | 25.42 | 1,190,028 | +0.00(+0.00%) |
May 09, 2024 | 25.25 | 25.45 | 25.08 | 25.42 | 1,073,242 | +0.30(+1.19%) |
May 08, 2024 | 25.12 | 25.22 | 25.07 | 25.12 | 817,201 | +0.04(+0.16%) |
May 07, 2024 | 24.95 | 25.12 | 24.88 | 25.08 | 1,372,497 | +0.30(+1.21%) |
May 06, 2024 | 25.01 | 25.01 | 24.65 | 24.78 | 1,341,755 | -0.12(-0.48%) |
May 03, 2024 | 25.02 | 25.04 | 24.71 | 24.90 | 1,023,977 | -0.10(-0.40%) |
May 02, 2024 | 25.10 | 25.24 | 24.95 | 25.00 | 1,046,868 | -0.04(-0.16%) |
May 01, 2024 | 24.78 | 25.18 | 24.54 | 25.04 | 944,007 | +0.10(+0.40%) |
Apr 30, 2024 | 24.81 | 24.96 | 24.70 | 24.94 | 1,629,524 | +0.09(+0.36%) |
Apr 29, 2024 | 24.71 | 24.91 | 24.59 | 24.85 | 995,864 | +0.23(+0.93%) |
Apr 26, 2024 | 24.73 | 24.92 | 24.61 | 24.62 | 1,668,682 | -0.27(-1.08%) |
Apr 25, 2024 | 25.11 | 25.18 | 24.88 | 24.89 | 986,047 | -0.14(-0.56%) |
Apr 24, 2024 | 24.51 | 25.03 | 24.36 | 25.03 | 1,408,461 | +0.34(+1.38%) |
Apr 23, 2024 | 24.64 | 24.86 | 24.58 | 24.69 | 897,462 | +0.02(+0.08%) |
Apr 22, 2024 | 24.53 | 24.80 | 24.47 | 24.67 | 1,120,346 | +0.09(+0.37%) |
Apr 19, 2024 | 24.05 | 24.60 | 23.98 | 24.58 | 1,594,300 | +0.54(+2.25%) |
Apr 18, 2024 | 23.46 | 24.05 | 23.29 | 24.04 | 1,377,869 | +0.71(+3.04%) |
Apr 17, 2024 | 23.36 | 23.43 | 23.12 | 23.33 | 1,277,769 | +0.16(+0.69%) |
Apr 16, 2024 | 22.94 | 23.27 | 22.93 | 23.17 | 1,602,954 | +0.26(+1.13%) |
Apr 15, 2024 | 22.72 | 22.92 | 22.64 | 22.91 | 974,826 | +0.29(+1.28%) |
Apr 12, 2024 | 22.81 | 22.93 | 22.55 | 22.62 | 1,023,308 | -0.23(-1.01%) |
Apr 11, 2024 | 22.95 | 22.95 | 22.73 | 22.85 | 688,784 | +0.02(+0.09%) |
Apr 10, 2024 | 22.99 | 23.05 | 22.70 | 22.83 | 1,005,997 | -0.32(-1.38%) |
Apr 09, 2024 | 23.20 | 23.21 | 23.05 | 23.15 | 1,087,136 | +0.05(+0.22%) |
Apr 08, 2024 | 23.18 | 23.27 | 23.05 | 23.10 | 754,905 | -0.07(-0.30%) |
Apr 05, 2024 | 23.24 | 23.32 | 23.09 | 23.17 | 916,000 | -0.13(-0.56%) |
Apr 04, 2024 | 23.32 | 23.48 | 23.20 | 23.30 | 940,561 | +0.16(+0.69%) |
Apr 03, 2024 | 23.44 | 23.52 | 23.03 | 23.14 | 1,772,309 | -0.38(-1.62%) |
Apr 02, 2024 | 23.61 | 23.73 | 23.50 | 23.52 | 1,073,520 | -0.11(-0.47%) |
Apr 01, 2024 | 23.75 | 23.81 | 23.56 | 23.63 | 901,814 | -0.12(-0.51%) |
Mar 28, 2024 | 23.82 | 23.72 | 23.72 | 23.75 | 1,139,828 | +0.03(+0.13%) |
Mar 27, 2024 | 23.43 | 23.75 | 23.40 | 23.72 | 1,561,545 | +0.44(+1.89%) |
Mar 26, 2024 | 23.35 | 23.42 | 23.21 | 23.28 | 1,190,773 | +0.03(+0.13%) |
Mar 25, 2024 | 23.09 | 23.31 | 23.03 | 23.25 | 1,035,615 | +0.20(+0.87%) |
Mar 22, 2024 | 23.17 | 23.17 | 23.01 | 23.05 | 924,317 | -0.05(-0.22%) |
Mar 21, 2024 | 23.09 | 23.18 | 22.89 | 23.10 | 958,056 | +0.03(+0.13%) |
Mar 20, 2024 | 22.98 | 23.13 | 22.88 | 23.07 | 867,074 | +0.17(+0.74%) |
Mar 19, 2024 | 22.84 | 22.97 | 22.75 | 22.90 | 1,059,066 | +0.12(+0.53%) |
Mar 18, 2024 | 22.66 | 22.97 | 22.59 | 22.78 | 1,612,751 | +0.08(+0.35%) |
Mar 15, 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 3,331,908 | +0.16(+0.71%) |
Mar 14, 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 1,219,192 | -0.53(-2.30%) |
Mar 13, 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 1,054,154 | -0.12(-0.52%) |
Mar 12, 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 766,946 | +0.06(+0.26%) |
Mar 11, 2024 | 22.98 | 23.21 | 22.95 | 23.13 | 979,142 | +0.19(+0.83%) |
Mar 08, 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 907,084 | +0.50(+2.23%) |
Mar 07, 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 899,797 | -0.17(-0.75%) |
Mar 06, 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 1,042,167 | +0.27(+1.21%) |
Mar 05, 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 1,056,936 | -0.11(-0.49%) |
Mar 04, 2024 | 22.15 | 22.46 | 22.09 | 22.45 | 903,892 | +0.22(+0.99%) |
Mar 01, 2024 | 22.31 | 22.31 | 22.08 | 22.23 | 1,094,278 | -0.19(-0.85%) |
Feb 29, 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 1,800,767 | -0.06(-0.27%) |
Feb 28, 2024 | 22.39 | 22.56 | 22.20 | 22.48 | 1,184,992 | +0.12(+0.53%) |
Feb 27, 2024 | 22.60 | 22.65 | 22.22 | 22.36 | 1,030,597 | -0.27(-1.18%) |
Feb 26, 2024 | 22.75 | 22.79 | 22.43 | 22.63 | 989,726 | -0.16(-0.70%) |
Feb 23, 2024 | 22.75 | 22.96 | 22.68 | 22.79 | 809,462 | +0.03(+0.13%) |
Feb 22, 2024 | 22.49 | 22.78 | 22.35 | 22.76 | 2,055,586 | +0.09(+0.39%) |
Feb 21, 2024 | 22.65 | 22.70 | 22.50 | 22.67 | 1,022,666 | +0.15(+0.66%) |
Feb 20, 2024 | 22.28 | 22.70 | 22.17 | 22.52 | 1,211,314 | +0.33(+1.47%) |
Feb 16, 2024 | 22.07 | 22.29 | 21.89 | 22.19 | 1,128,987 | +0.08(+0.36%) |
Feb 15, 2024 | 22.03 | 22.21 | 21.99 | 22.11 | 914,266 | +0.15(+0.68%) |
Feb 14, 2024 | 21.86 | 21.99 | 21.57 | 21.97 | 1,208,422 | +0.03(+0.14%) |
Feb 13, 2024 | 22.17 | 22.40 | 21.77 | 21.94 | 1,568,435 | -0.45(-1.99%) |
Feb 12, 2024 | 21.90 | 22.44 | 21.90 | 22.38 | 1,899,678 | +0.42(+1.89%) |
Feb 09, 2024 | 22.61 | 23.23 | 21.81 | 21.97 | 3,062,648 | -1.19(-5.13%) |
Feb 08, 2024 | 23.00 | 23.31 | 22.93 | 23.15 | 1,814,714 | +0.23(+0.99%) |
Feb 07, 2024 | 23.26 | 23.26 | 22.93 | 22.93 | 1,377,834 | -0.20(-0.86%) |
Feb 06, 2024 | 22.88 | 23.27 | 22.84 | 23.12 | 1,116,063 | +0.23(+0.99%) |
Feb 05, 2024 | 23.18 | 23.28 | 22.90 | 22.90 | 899,321 | -0.38(-1.62%) |
Feb 02, 2024 | 23.38 | 23.52 | 23.08 | 23.27 | 1,070,083 | -0.07(-0.30%) |
Feb 01, 2024 | 22.54 | 23.38 | 22.36 | 23.34 | 1,919,961 | +0.77(+3.42%) |
Jan 31, 2024 | 22.74 | 22.83 | 22.54 | 22.57 | 2,269,709 | -0.19(-0.83%) |
Jan 30, 2024 | 22.40 | 22.76 | 22.32 | 22.76 | 1,369,360 | +0.32(+1.41%) |
Jan 29, 2024 | 22.65 | 22.65 | 22.36 | 22.44 | 893,669 | -0.16(-0.70%) |
Jan 26, 2024 | 22.69 | 22.75 | 22.55 | 22.60 | 551,176 | +0.03(+0.13%) |
Jan 25, 2024 | 22.36 | 22.58 | 22.26 | 22.57 | 651,944 | +0.29(+1.29%) |
Jan 24, 2024 | 22.57 | 22.59 | 22.27 | 22.28 | 846,509 | -0.30(-1.32%) |
Jan 23, 2024 | 22.36 | 22.62 | 22.33 | 22.58 | 879,978 | +0.37(+1.65%) |
Jan 22, 2024 | 22.12 | 22.29 | 22.01 | 22.21 | 986,736 | +0.07(+0.31%) |
Jan 19, 2024 | 22.35 | 22.35 | 22.08 | 22.14 | 727,984 | -0.16(-0.71%) |
Jan 18, 2024 | 22.15 | 22.30 | 22.08 | 22.30 | 983,495 | +0.05(+0.22%) |
Jan 17, 2024 | 22.09 | 22.45 | 22.06 | 22.25 | 877,756 | -0.01(-0.04%) |
Jan 16, 2024 | 22.31 | 22.37 | 22.16 | 22.26 | 774,192 | -0.08(-0.35%) |
Jan 12, 2024 | 22.44 | 22.49 | 22.26 | 22.34 | 507,521 | +0.10(+0.45%) |
Jan 11, 2024 | 22.21 | 22.29 | 22.05 | 22.24 | 979,448 | -0.07(-0.31%) |
Jan 10, 2024 | 22.68 | 22.78 | 22.30 | 22.31 | 1,138,325 | -0.43(-1.87%) |
Jan 09, 2024 | 22.60 | 22.75 | 22.46 | 22.74 | 1,153,447 | +0.08(+0.35%) |
Jan 08, 2024 | 22.57 | 22.74 | 22.53 | 22.66 | 1,213,034 | +0.09(+0.39%) |
Jan 05, 2024 | 22.42 | 22.70 | 22.35 | 22.57 | 1,759,001 | +0.10(+0.44%) |
Jan 04, 2024 | 22.67 | 22.67 | 22.41 | 22.47 | 1,100,061 | -0.15(-0.66%) |
Jan 03, 2024 | 22.72 | 22.82 | 22.57 | 22.62 | 1,280,479 | -0.13(-0.57%) |
Jan 02, 2024 | 22.17 | 22.88 | 22.16 | 22.75 | 982,636 | +0.47(+2.09%) |
Dec 29, 2023 | 22.20 | 22.35 | 22.15 | 22.28 | 871,061 | +0.03(+0.13%) |
Dec 28, 2023 | 22.16 | 22.38 | 22.16 | 22.25 | 832,801 | +0.02(+0.09%) |
Dec 27, 2023 | 22.29 | 22.34 | 22.14 | 22.23 | 739,839 | -0.04(-0.18%) |
Dec 26, 2023 | 22.23 | 22.35 | 22.14 | 22.27 | 1,370,019 | -0.07(-0.31%) |
Dec 22, 2023 | 22.27 | 22.48 | 22.16 | 22.34 | 834,077 | +0.24(+1.07%) |
Dec 21, 2023 | 21.99 | 22.12 | 21.86 | 22.10 | 853,086 | +0.22(+0.99%) |
Dec 20, 2023 | 22.10 | 22.25 | 21.89 | 21.89 | 1,042,231 | -0.35(-1.56%) |
Dec 19, 2023 | 22.14 | 22.35 | 21.87 | 22.23 | 1,313,197 | +0.22(+0.99%) |
Dec 18, 2023 | 21.69 | 22.01 | 21.58 | 22.01 | 984,620 | +0.38(+1.74%) |
Dec 15, 2023 | 22.01 | 22.16 | 21.63 | 21.64 | 2,753,452 | -0.40(-1.80%) |
Dec 14, 2023 | 22.54 | 22.64 | 22.02 | 22.03 | 1,098,108 | -0.33(-1.46%) |
Dec 13, 2023 | 21.78 | 22.38 | 21.75 | 22.36 | 1,637,273 | +0.54(+2.50%) |
Dec 12, 2023 | 21.77 | 21.93 | 21.63 | 21.82 | 999,912 | +0.10(+0.46%) |
Dec 11, 2023 | 21.62 | 21.81 | 21.53 | 21.72 | 1,422,343 | +0.24(+1.11%) |
Dec 08, 2023 | 21.65 | 21.69 | 21.45 | 21.48 | 936,209 | -0.20(-0.91%) |
Dec 07, 2023 | 21.50 | 21.79 | 21.26 | 21.68 | 986,522 | +0.23(+1.06%) |
Dec 06, 2023 | 21.29 | 21.54 | 21.21 | 21.45 | 926,926 | +0.22(+1.03%) |
Dec 05, 2023 | 21.44 | 21.59 | 21.21 | 21.23 | 985,483 | -0.16(-0.74%) |
Dec 04, 2023 | 21.00 | 21.51 | 21.00 | 21.39 | 1,087,109 | +0.37(+1.74%) |