Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 25.71 | 25.82 | 25.69 | 25.74 | 18,522 | -0.02(-0.08%) |
Jun 03, 2024 | 25.75 | 25.84 | 25.63 | 25.76 | 11,285 | +0.36(+1.42%) |
May 31, 2024 | 25.72 | 25.73 | 25.40 | 25.40 | 36,508 | -0.19(-0.72%) |
May 30, 2024 | 25.67 | 25.67 | 25.59 | 25.59 | 12,143 | -0.05(-0.21%) |
May 29, 2024 | 25.91 | 25.91 | 25.62 | 25.64 | 14,870 | -0.63(-2.40%) |
May 28, 2024 | 26.25 | 26.30 | 26.17 | 26.27 | 18,715 | -0.18(-0.68%) |
May 24, 2024 | 26.33 | 26.48 | 26.33 | 26.45 | 22,640 | +0.06(+0.23%) |
May 23, 2024 | 26.53 | 26.60 | 26.15 | 26.39 | 35,208 | +0.00(+0.00%) |
May 22, 2024 | 26.41 | 26.54 | 26.34 | 26.39 | 8,394 | -0.17(-0.64%) |
May 21, 2024 | 26.46 | 26.58 | 26.39 | 26.56 | 32,309 | -0.28(-1.04%) |
May 20, 2024 | 26.93 | 26.94 | 26.72 | 26.84 | 10,112 | -0.49(-1.79%) |
May 17, 2024 | 27.10 | 27.39 | 27.06 | 27.33 | 11,532 | -0.30(-1.09%) |
May 16, 2024 | 27.51 | 27.80 | 27.51 | 27.63 | 50,551 | +0.51(+1.88%) |
May 15, 2024 | 26.75 | 27.17 | 26.75 | 27.12 | 13,169 | +0.41(+1.54%) |
May 14, 2024 | 26.51 | 26.71 | 26.51 | 26.71 | 10,220 | +0.36(+1.37%) |
May 13, 2024 | 26.21 | 26.38 | 26.17 | 26.35 | 13,516 | -0.14(-0.53%) |
May 10, 2024 | 26.55 | 26.70 | 26.47 | 26.49 | 11,821 | +0.64(+2.48%) |
May 09, 2024 | 25.47 | 26.04 | 25.47 | 25.85 | 10,655 | +0.09(+0.35%) |
May 08, 2024 | 25.70 | 25.81 | 25.70 | 25.76 | 11,307 | -0.14(-0.54%) |
May 07, 2024 | 25.81 | 25.90 | 25.75 | 25.90 | 19,519 | +0.39(+1.53%) |
May 06, 2024 | 25.49 | 25.65 | 25.43 | 25.51 | 20,005 | +0.40(+1.59%) |
May 03, 2024 | 25.00 | 25.14 | 24.91 | 25.11 | 22,553 | +0.64(+2.62%) |
May 02, 2024 | 24.29 | 24.47 | 24.25 | 24.47 | 63,046 | -0.18(-0.73%) |
May 01, 2024 | 24.40 | 24.65 | 24.18 | 24.65 | 14,825 | +0.25(+1.02%) |
Apr 30, 2024 | 24.38 | 24.56 | 24.33 | 24.40 | 61,304 | -0.32(-1.29%) |
Apr 29, 2024 | 24.86 | 24.87 | 24.70 | 24.72 | 20,059 | +0.48(+1.98%) |
Apr 26, 2024 | 24.36 | 24.36 | 24.04 | 24.24 | 15,583 | +0.62(+2.64%) |
Apr 25, 2024 | 23.50 | 23.64 | 23.47 | 23.62 | 17,632 | -0.27(-1.15%) |
Apr 24, 2024 | 24.06 | 24.07 | 23.78 | 23.89 | 30,735 | +0.68(+2.91%) |
Apr 23, 2024 | 23.15 | 23.28 | 23.11 | 23.21 | 23,735 | +0.18(+0.80%) |
Apr 22, 2024 | 22.96 | 23.12 | 22.95 | 23.03 | 27,115 | +0.19(+0.83%) |
Apr 19, 2024 | 22.84 | 22.97 | 22.69 | 22.84 | 37,382 | +0.01(+0.04%) |
Apr 18, 2024 | 22.90 | 23.10 | 22.81 | 22.83 | 31,876 | -0.15(-0.65%) |
Apr 17, 2024 | 23.12 | 23.20 | 22.87 | 22.98 | 136,881 | -0.30(-1.29%) |
Apr 16, 2024 | 23.18 | 23.31 | 23.10 | 23.28 | 77,950 | +0.03(+0.13%) |
Apr 15, 2024 | 23.59 | 23.59 | 23.25 | 23.25 | 25,232 | -0.06(-0.26%) |
Apr 12, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 12,795 | -0.43(-1.81%) |
Apr 11, 2024 | 23.55 | 23.76 | 23.44 | 23.74 | 19,850 | +0.09(+0.39%) |
Apr 10, 2024 | 23.52 | 23.75 | 23.46 | 23.65 | 21,577 | +0.20(+0.84%) |
Apr 09, 2024 | 23.38 | 23.45 | 23.25 | 23.45 | 40,264 | +0.04(+0.17%) |
Apr 08, 2024 | 23.32 | 23.51 | 23.24 | 23.41 | 25,981 | +0.18(+0.77%) |
Apr 05, 2024 | 23.14 | 23.26 | 23.05 | 23.23 | 17,883 | +0.08(+0.35%) |
Apr 04, 2024 | 23.46 | 23.51 | 23.10 | 23.15 | 20,709 | -0.17(-0.73%) |
Apr 03, 2024 | 23.19 | 23.38 | 23.19 | 23.32 | 23,101 | +0.09(+0.39%) |
Apr 02, 2024 | 23.12 | 23.24 | 23.10 | 23.23 | 25,483 | +0.04(+0.17%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.17 | 23.19 | 28,806 | -0.10(-0.43%) |
Mar 28, 2024 | 23.12 | 23.32 | 23.07 | 23.29 | 24,075 | -0.18(-0.75%) |
Mar 27, 2024 | 23.21 | 23.55 | 23.16 | 23.47 | 24,618 | +0.20(+0.84%) |
Mar 26, 2024 | 23.13 | 23.41 | 23.13 | 23.27 | 26,141 | -0.08(-0.34%) |
Mar 25, 2024 | 23.04 | 23.42 | 23.04 | 23.35 | 33,588 | +0.16(+0.69%) |
Mar 22, 2024 | 23.16 | 23.25 | 23.16 | 23.19 | 17,237 | -0.35(-1.49%) |
Mar 21, 2024 | 23.47 | 23.61 | 23.39 | 23.54 | 21,113 | -0.16(-0.68%) |
Mar 20, 2024 | 23.37 | 23.76 | 23.32 | 23.70 | 14,796 | +0.28(+1.20%) |
Mar 19, 2024 | 23.38 | 23.54 | 23.34 | 23.42 | 24,905 | +0.30(+1.30%) |
Mar 18, 2024 | 23.27 | 23.27 | 23.11 | 23.12 | 17,297 | -0.19(-0.82%) |
Mar 15, 2024 | 23.30 | 23.39 | 23.27 | 23.31 | 18,763 | -0.18(-0.77%) |
Mar 14, 2024 | 23.65 | 23.65 | 23.42 | 23.49 | 42,341 | -0.20(-0.84%) |
Mar 13, 2024 | 23.71 | 23.73 | 23.45 | 23.69 | 14,995 | -0.04(-0.17%) |
Mar 12, 2024 | 23.30 | 23.73 | 23.25 | 23.73 | 15,846 | +0.69(+2.99%) |
Mar 11, 2024 | 22.78 | 23.08 | 22.74 | 23.04 | 15,498 | -0.29(-1.24%) |
Mar 08, 2024 | 23.51 | 23.55 | 23.33 | 23.33 | 18,514 | -0.30(-1.27%) |
Mar 07, 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 12,927 | +0.28(+1.20%) |
Mar 06, 2024 | 23.12 | 23.35 | 23.12 | 23.35 | 17,680 | +0.33(+1.43%) |
Mar 05, 2024 | 23.20 | 23.24 | 22.98 | 23.02 | 15,604 | -0.51(-2.18%) |
Mar 04, 2024 | 23.48 | 23.58 | 23.41 | 23.53 | 48,944 | -0.30(-1.25%) |
Mar 01, 2024 | 23.61 | 23.91 | 23.61 | 23.83 | 33,362 | -0.56(-2.30%) |
Feb 29, 2024 | 24.59 | 24.59 | 24.34 | 24.39 | 15,966 | -0.72(-2.87%) |
Feb 28, 2024 | 24.84 | 25.11 | 24.84 | 25.11 | 20,158 | -0.05(-0.20%) |
Feb 27, 2024 | 25.05 | 25.20 | 25.01 | 25.16 | 43,286 | -0.12(-0.47%) |
Feb 26, 2024 | 25.12 | 25.41 | 25.12 | 25.28 | 23,724 | +0.05(+0.20%) |
Feb 23, 2024 | 25.25 | 25.41 | 25.12 | 25.23 | 35,394 | +0.14(+0.56%) |
Feb 22, 2024 | 25.13 | 25.14 | 24.84 | 25.09 | 12,696 | -0.40(-1.57%) |
Feb 21, 2024 | 25.16 | 25.49 | 25.16 | 25.49 | 13,587 | +0.69(+2.77%) |
Feb 20, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 15,040 | -0.40(-1.58%) |
Feb 16, 2024 | 25.10 | 25.30 | 25.06 | 25.20 | 42,214 | +0.59(+2.38%) |
Feb 15, 2024 | 24.52 | 24.63 | 24.44 | 24.61 | 32,564 | +0.18(+0.76%) |
Feb 14, 2024 | 24.29 | 24.45 | 24.24 | 24.43 | 21,593 | +0.41(+1.71%) |
Feb 13, 2024 | 24.24 | 24.24 | 23.95 | 24.02 | 11,619 | -0.21(-0.87%) |
Feb 12, 2024 | 24.55 | 24.57 | 24.23 | 24.23 | 11,379 | -0.75(-3.00%) |
Feb 09, 2024 | 24.98 | 24.98 | 24.85 | 24.98 | 16,435 | -0.01(-0.04%) |
Feb 08, 2024 | 25.06 | 25.07 | 24.90 | 24.99 | 21,338 | -0.02(-0.06%) |
Feb 07, 2024 | 24.97 | 25.09 | 24.88 | 25.01 | 64,617 | +0.17(+0.67%) |
Feb 06, 2024 | 24.47 | 24.84 | 24.47 | 24.84 | 31,691 | +0.35(+1.43%) |
Feb 05, 2024 | 24.38 | 24.53 | 24.32 | 24.49 | 27,806 | -0.47(-1.88%) |
Feb 02, 2024 | 25.00 | 25.05 | 24.92 | 24.96 | 17,141 | -0.35(-1.38%) |
Feb 01, 2024 | 25.11 | 25.31 | 25.04 | 25.31 | 49,631 | +0.61(+2.47%) |
Jan 31, 2024 | 24.93 | 25.00 | 24.69 | 24.70 | 11,490 | -0.04(-0.16%) |
Jan 30, 2024 | 24.72 | 24.80 | 24.66 | 24.74 | 24,530 | -0.54(-2.14%) |
Jan 29, 2024 | 24.98 | 25.31 | 24.95 | 25.28 | 40,368 | +0.18(+0.72%) |
Jan 26, 2024 | 24.71 | 25.17 | 24.71 | 25.10 | 18,675 | +0.84(+3.46%) |
Jan 25, 2024 | 24.22 | 24.33 | 24.02 | 24.26 | 17,448 | +0.16(+0.66%) |
Jan 24, 2024 | 24.16 | 24.35 | 24.10 | 24.10 | 18,779 | +0.68(+2.90%) |
Jan 23, 2024 | 23.51 | 23.55 | 23.28 | 23.42 | 21,658 | +0.07(+0.30%) |
Jan 22, 2024 | 23.28 | 23.40 | 23.28 | 23.35 | 25,074 | +0.17(+0.73%) |
Jan 19, 2024 | 22.96 | 23.23 | 22.96 | 23.18 | 19,046 | -0.03(-0.13%) |
Jan 18, 2024 | 22.97 | 23.25 | 22.97 | 23.21 | 34,459 | +0.09(+0.39%) |
Jan 17, 2024 | 23.20 | 23.20 | 22.87 | 23.12 | 44,904 | -1.38(-5.63%) |
Jan 16, 2024 | 24.36 | 24.56 | 24.36 | 24.50 | 55,517 | -0.44(-1.76%) |
Jan 12, 2024 | 24.92 | 24.96 | 24.85 | 24.94 | 46,535 | +0.20(+0.81%) |
Jan 11, 2024 | 24.56 | 24.80 | 24.42 | 24.74 | 727,597 | -0.12(-0.48%) |
Jan 10, 2024 | 24.82 | 24.98 | 24.80 | 24.86 | 1,050,051 | +0.13(+0.51%) |
Jan 09, 2024 | 24.89 | 24.99 | 24.72 | 24.73 | 22,933 | -0.41(-1.61%) |
Jan 08, 2024 | 24.97 | 25.15 | 24.93 | 25.14 | 63,683 | +0.15(+0.60%) |
Jan 05, 2024 | 24.97 | 25.20 | 24.95 | 24.99 | 22,081 | +0.30(+1.22%) |
Jan 04, 2024 | 24.66 | 24.93 | 24.66 | 24.69 | 34,712 | -0.03(-0.12%) |
Jan 03, 2024 | 24.56 | 24.84 | 24.56 | 24.72 | 21,434 | +0.22(+0.90%) |
Jan 02, 2024 | 24.69 | 24.70 | 24.45 | 24.50 | 44,593 | -0.46(-1.85%) |
Dec 29, 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 23,212 | +0.34(+1.39%) |
Dec 28, 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 35,857 | -0.12(-0.49%) |
Dec 27, 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 33,752 | +0.07(+0.28%) |
Dec 26, 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 16,974 | +0.25(+1.02%) |
Dec 22, 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 27,949 | +0.40(+1.67%) |
Dec 21, 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 51,956 | +0.26(+1.09%) |
Dec 20, 2023 | 23.81 | 24.01 | 23.76 | 23.76 | 35,470 | +0.20(+0.85%) |
Dec 19, 2023 | 23.53 | 23.59 | 23.42 | 23.56 | 38,327 | +0.70(+3.06%) |
Dec 18, 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 29,478 | +0.10(+0.44%) |
Dec 15, 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 31,301 | -0.01(-0.04%) |
Dec 14, 2023 | 22.45 | 22.81 | 22.40 | 22.77 | 54,697 | +0.74(+3.36%) |
Dec 13, 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 29,904 | +0.09(+0.41%) |
Dec 12, 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 32,578 | +0.21(+0.97%) |
Dec 11, 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 84,008 | -0.26(-1.18%) |
Dec 08, 2023 | 21.93 | 22.05 | 21.89 | 21.99 | 122,461 | -0.15(-0.68%) |
Dec 07, 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 37,543 | +0.27(+1.23%) |
Dec 06, 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 33,667 | +0.11(+0.51%) |
Dec 05, 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 41,775 | -0.17(-0.78%) |
Dec 04, 2023 | 21.97 | 21.97 | 21.80 | 21.93 | 36,906 | -0.37(-1.66%) |