Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.95 | 23.08 | 22.84 | 23.00 | 46,012 | -0.18(-0.78%) |
Jun 03, 2024 | 23.70 | 23.70 | 23.05 | 23.18 | 42,053 | -0.46(-1.95%) |
May 31, 2024 | 23.37 | 23.69 | 23.04 | 23.64 | 85,493 | +0.46(+1.98%) |
May 30, 2024 | 23.00 | 23.39 | 23.00 | 23.18 | 39,287 | +0.16(+0.70%) |
May 29, 2024 | 23.36 | 23.38 | 22.99 | 23.02 | 48,751 | -0.35(-1.50%) |
May 28, 2024 | 23.15 | 23.52 | 23.15 | 23.37 | 44,089 | +0.24(+1.04%) |
May 24, 2024 | 23.09 | 23.32 | 23.07 | 23.13 | 48,767 | +0.16(+0.70%) |
May 23, 2024 | 23.26 | 23.35 | 22.95 | 22.97 | 55,097 | -0.19(-0.82%) |
May 22, 2024 | 23.59 | 23.59 | 23.14 | 23.16 | 44,023 | -0.40(-1.70%) |
May 21, 2024 | 23.61 | 23.70 | 23.48 | 23.56 | 18,529 | -0.04(-0.17%) |
May 20, 2024 | 23.78 | 23.80 | 23.59 | 23.60 | 26,253 | -0.14(-0.59%) |
May 17, 2024 | 23.44 | 23.76 | 23.44 | 23.74 | 16,236 | +0.32(+1.37%) |
May 16, 2024 | 23.45 | 23.55 | 23.37 | 23.42 | 22,434 | -0.03(-0.13%) |
May 15, 2024 | 23.27 | 23.47 | 23.06 | 23.45 | 38,580 | +0.17(+0.73%) |
May 14, 2024 | 23.25 | 23.37 | 23.23 | 23.28 | 19,519 | +0.00(+0.00%) |
May 13, 2024 | 23.43 | 23.54 | 23.28 | 23.28 | 14,535 | -0.15(-0.64%) |
May 10, 2024 | 23.61 | 23.85 | 23.41 | 23.43 | 37,187 | -0.12(-0.51%) |
May 09, 2024 | 23.25 | 23.56 | 23.25 | 23.55 | 56,382 | +0.30(+1.29%) |
May 08, 2024 | 23.10 | 23.33 | 23.10 | 23.25 | 36,572 | +0.05(+0.21%) |
May 07, 2024 | 23.23 | 23.45 | 23.19 | 23.20 | 24,370 | +0.05(+0.22%) |
May 06, 2024 | 23.07 | 23.38 | 23.05 | 23.15 | 30,529 | +0.18(+0.78%) |
May 03, 2024 | 22.98 | 23.14 | 22.81 | 22.97 | 35,611 | -0.01(-0.04%) |
May 02, 2024 | 22.83 | 23.05 | 22.83 | 22.98 | 35,990 | +0.21(+0.92%) |
May 01, 2024 | 22.95 | 23.06 | 22.62 | 22.77 | 31,615 | -0.25(-1.08%) |
Apr 30, 2024 | 23.41 | 23.47 | 23.02 | 23.02 | 33,276 | -0.55(-2.32%) |
Apr 29, 2024 | 23.33 | 23.58 | 23.33 | 23.57 | 23,441 | +0.25(+1.07%) |
Apr 26, 2024 | 23.43 | 23.43 | 23.18 | 23.32 | 41,341 | -0.21(-0.89%) |
Apr 25, 2024 | 23.33 | 23.60 | 23.33 | 23.53 | 25,938 | +0.10(+0.43%) |
Apr 24, 2024 | 23.47 | 23.49 | 23.39 | 23.43 | 23,042 | -0.14(-0.59%) |
Apr 23, 2024 | 23.36 | 23.61 | 23.18 | 23.57 | 25,544 | +0.10(+0.45%) |
Apr 22, 2024 | 23.29 | 23.59 | 23.10 | 23.46 | 26,011 | +0.19(+0.83%) |
Apr 19, 2024 | 23.05 | 23.45 | 23.05 | 23.27 | 30,349 | +0.22(+0.95%) |
Apr 18, 2024 | 23.15 | 23.25 | 23.00 | 23.05 | 40,355 | -0.07(-0.30%) |
Apr 17, 2024 | 23.09 | 23.39 | 23.09 | 23.12 | 42,340 | -0.06(-0.26%) |
Apr 16, 2024 | 23.30 | 23.34 | 23.05 | 23.18 | 22,044 | -0.09(-0.39%) |
Apr 15, 2024 | 23.56 | 23.79 | 23.27 | 23.27 | 32,532 | -0.22(-0.93%) |
Apr 12, 2024 | 23.97 | 24.15 | 23.47 | 23.49 | 56,834 | -0.43(-1.79%) |
Apr 11, 2024 | 23.96 | 23.99 | 23.66 | 23.92 | 35,750 | -0.04(-0.17%) |
Apr 10, 2024 | 23.65 | 24.07 | 23.65 | 23.96 | 30,658 | +0.15(+0.63%) |
Apr 09, 2024 | 23.89 | 23.94 | 23.66 | 23.81 | 18,005 | -0.01(-0.04%) |
Apr 08, 2024 | 23.96 | 24.09 | 23.80 | 23.82 | 44,392 | -0.10(-0.42%) |
Apr 05, 2024 | 23.64 | 23.96 | 23.63 | 23.92 | 52,972 | +0.32(+1.35%) |
Apr 04, 2024 | 23.62 | 23.72 | 23.56 | 23.60 | 51,595 | -0.02(-0.08%) |
Apr 03, 2024 | 23.52 | 23.68 | 23.45 | 23.62 | 30,665 | +0.21(+0.89%) |
Apr 02, 2024 | 23.23 | 23.45 | 23.14 | 23.41 | 53,342 | +0.22(+0.94%) |
Apr 01, 2024 | 23.06 | 23.26 | 22.89 | 23.19 | 23,940 | +0.23(+1.00%) |
Mar 28, 2024 | 22.81 | 23.05 | 22.77 | 22.96 | 46,882 | +0.24(+1.05%) |
Mar 27, 2024 | 22.55 | 22.75 | 22.55 | 22.72 | 21,579 | +0.14(+0.62%) |
Mar 26, 2024 | 22.77 | 22.77 | 22.55 | 22.58 | 42,440 | -0.08(-0.35%) |
Mar 25, 2024 | 22.60 | 22.87 | 22.60 | 22.66 | 57,118 | +0.06(+0.26%) |
Mar 22, 2024 | 22.61 | 22.73 | 22.52 | 22.60 | 27,599 | -0.06(-0.26%) |
Mar 21, 2024 | 22.61 | 22.70 | 22.60 | 22.66 | 32,524 | +0.11(+0.49%) |
Mar 20, 2024 | 22.47 | 22.63 | 22.45 | 22.55 | 31,178 | -0.09(-0.40%) |
Mar 19, 2024 | 22.51 | 22.65 | 22.51 | 22.64 | 24,090 | +0.16(+0.71%) |
Mar 18, 2024 | 22.45 | 22.60 | 22.29 | 22.48 | 25,133 | +0.07(+0.31%) |
Mar 15, 2024 | 22.42 | 22.62 | 22.41 | 22.41 | 18,976 | +0.00(+0.00%) |
Mar 14, 2024 | 22.43 | 22.53 | 22.35 | 22.41 | 25,882 | +0.07(+0.31%) |
Mar 13, 2024 | 22.07 | 22.44 | 22.07 | 22.34 | 29,064 | +0.37(+1.68%) |
Mar 12, 2024 | 21.95 | 21.99 | 21.90 | 21.98 | 20,446 | +0.03(+0.14%) |
Mar 11, 2024 | 21.66 | 21.97 | 21.66 | 21.95 | 23,722 | +0.24(+1.10%) |
Mar 08, 2024 | 21.71 | 21.77 | 21.68 | 21.71 | 22,789 | +0.00(+0.00%) |
Mar 07, 2024 | 21.41 | 21.78 | 21.41 | 21.71 | 22,323 | +0.20(+0.93%) |
Mar 06, 2024 | 21.53 | 21.73 | 21.49 | 21.51 | 32,072 | +0.12(+0.56%) |
Mar 05, 2024 | 21.11 | 21.51 | 21.11 | 21.39 | 30,742 | +0.13(+0.61%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.24 | 21.26 | 44,458 | -0.17(-0.79%) |
Mar 01, 2024 | 21.28 | 21.52 | 21.28 | 21.43 | 49,541 | +0.30(+1.41%) |
Feb 29, 2024 | 21.07 | 21.19 | 21.01 | 21.13 | 18,720 | +0.12(+0.57%) |
Feb 28, 2024 | 20.90 | 21.28 | 20.82 | 21.01 | 40,924 | +0.05(+0.24%) |
Feb 27, 2024 | 20.93 | 21.09 | 20.93 | 20.96 | 31,042 | -0.09(-0.43%) |
Feb 26, 2024 | 21.01 | 21.20 | 20.89 | 21.05 | 53,387 | -0.08(-0.38%) |
Feb 23, 2024 | 21.04 | 21.15 | 21.01 | 21.13 | 16,488 | -0.07(-0.33%) |
Feb 22, 2024 | 21.06 | 21.26 | 21.06 | 21.20 | 17,600 | +0.08(+0.38%) |
Feb 21, 2024 | 20.97 | 21.17 | 20.97 | 21.12 | 18,901 | +0.35(+1.68%) |
Feb 20, 2024 | 20.94 | 20.98 | 20.76 | 20.77 | 21,498 | -0.14(-0.67%) |
Feb 16, 2024 | 21.00 | 21.13 | 20.91 | 20.91 | 39,012 | -0.10(-0.47%) |
Feb 15, 2024 | 20.55 | 21.13 | 20.55 | 21.01 | 52,462 | +0.46(+2.23%) |
Feb 14, 2024 | 20.78 | 20.97 | 20.53 | 20.55 | 22,507 | -0.15(-0.72%) |
Feb 13, 2024 | 20.95 | 21.01 | 20.44 | 20.70 | 23,774 | -0.26(-1.24%) |
Feb 12, 2024 | 20.46 | 21.11 | 20.46 | 20.96 | 111,794 | +0.50(+2.43%) |
Feb 09, 2024 | 20.71 | 20.84 | 20.45 | 20.46 | 56,399 | -0.25(-1.20%) |
Feb 08, 2024 | 20.44 | 20.76 | 20.44 | 20.71 | 41,426 | +0.28(+1.36%) |
Feb 07, 2024 | 20.42 | 20.50 | 20.37 | 20.43 | 23,930 | +0.05(+0.24%) |
Feb 06, 2024 | 20.24 | 20.52 | 20.21 | 20.38 | 17,995 | +0.10(+0.49%) |
Feb 05, 2024 | 20.21 | 20.39 | 20.11 | 20.28 | 14,893 | -0.09(-0.44%) |
Feb 02, 2024 | 20.34 | 20.52 | 20.31 | 20.37 | 13,759 | +0.06(+0.29%) |
Feb 01, 2024 | 20.34 | 20.54 | 20.30 | 20.31 | 26,863 | +0.03(+0.15%) |
Jan 31, 2024 | 20.55 | 20.61 | 20.28 | 20.28 | 27,737 | -0.31(-1.49%) |
Jan 30, 2024 | 20.25 | 20.61 | 20.12 | 20.59 | 28,360 | +0.25(+1.22%) |
Jan 29, 2024 | 20.26 | 20.41 | 20.24 | 20.34 | 51,305 | -0.02(-0.10%) |
Jan 26, 2024 | 20.30 | 20.39 | 20.12 | 20.36 | 34,800 | +0.07(+0.34%) |
Jan 25, 2024 | 20.03 | 20.32 | 20.03 | 20.29 | 37,411 | +0.30(+1.49%) |
Jan 24, 2024 | 19.91 | 20.02 | 19.81 | 20.00 | 27,661 | +0.24(+1.20%) |
Jan 23, 2024 | 19.70 | 20.00 | 19.67 | 19.76 | 51,583 | +0.00(+0.00%) |
Jan 22, 2024 | 19.75 | 19.87 | 19.73 | 19.76 | 39,538 | +0.00(+0.00%) |
Jan 19, 2024 | 19.74 | 19.80 | 19.73 | 19.76 | 27,032 | -0.01(-0.05%) |
Jan 18, 2024 | 19.90 | 19.92 | 19.74 | 19.77 | 58,416 | -0.12(-0.60%) |
Jan 17, 2024 | 19.92 | 20.16 | 19.85 | 19.89 | 26,446 | -0.22(-1.08%) |
Jan 16, 2024 | 20.57 | 20.61 | 20.07 | 20.11 | 26,676 | -0.51(-2.45%) |
Jan 12, 2024 | 20.45 | 20.69 | 20.45 | 20.61 | 56,942 | +0.19(+0.92%) |
Jan 11, 2024 | 20.40 | 20.51 | 20.39 | 20.42 | 35,443 | +0.08(+0.39%) |
Jan 10, 2024 | 20.50 | 20.57 | 20.27 | 20.34 | 30,018 | -0.21(-1.01%) |
Jan 09, 2024 | 20.76 | 20.76 | 20.48 | 20.55 | 26,223 | -0.19(-0.91%) |
Jan 08, 2024 | 20.95 | 20.95 | 20.49 | 20.74 | 78,933 | -0.22(-1.04%) |
Jan 05, 2024 | 20.96 | 21.09 | 20.88 | 20.96 | 37,671 | +0.07(+0.33%) |
Jan 04, 2024 | 21.20 | 21.20 | 20.86 | 20.89 | 65,608 | -0.19(-0.89%) |
Jan 03, 2024 | 20.77 | 21.15 | 20.72 | 21.08 | 56,933 | +0.33(+1.58%) |
Jan 02, 2024 | 20.46 | 20.89 | 20.46 | 20.75 | 27,419 | +0.31(+1.50%) |
Dec 29, 2023 | 20.52 | 20.63 | 20.40 | 20.44 | 35,002 | -0.06(-0.29%) |
Dec 28, 2023 | 20.88 | 20.96 | 20.33 | 20.50 | 71,757 | -0.38(-1.80%) |
Dec 27, 2023 | 21.02 | 21.08 | 20.86 | 20.88 | 34,161 | -0.11(-0.52%) |
Dec 26, 2023 | 20.88 | 21.12 | 20.88 | 20.99 | 27,817 | +0.22(+1.05%) |
Dec 22, 2023 | 20.69 | 20.96 | 20.69 | 20.77 | 44,868 | +0.02(+0.10%) |
Dec 21, 2023 | 20.61 | 20.78 | 20.61 | 20.75 | 44,166 | +0.14(+0.67%) |
Dec 20, 2023 | 20.73 | 20.98 | 20.61 | 20.61 | 52,442 | -0.15(-0.72%) |
Dec 19, 2023 | 20.62 | 20.79 | 20.61 | 20.76 | 33,164 | +0.20(+0.96%) |
Dec 18, 2023 | 20.61 | 20.74 | 20.55 | 20.56 | 52,736 | +0.17(+0.83%) |
Dec 15, 2023 | 20.61 | 20.69 | 20.37 | 20.39 | 41,237 | -0.12(-0.58%) |
Dec 14, 2023 | 20.17 | 20.71 | 20.16 | 20.51 | 142,040 | +0.51(+2.53%) |
Dec 13, 2023 | 19.77 | 20.05 | 19.77 | 20.01 | 41,321 | +0.24(+1.20%) |
Dec 12, 2023 | 19.83 | 19.87 | 19.74 | 19.77 | 43,366 | -0.18(-0.89%) |
Dec 11, 2023 | 19.84 | 20.03 | 19.84 | 19.95 | 40,892 | +0.10(+0.50%) |
Dec 08, 2023 | 19.69 | 19.92 | 19.69 | 19.85 | 65,000 | +0.21(+1.06%) |
Dec 07, 2023 | 19.63 | 19.82 | 19.60 | 19.64 | 30,467 | +0.03(+0.15%) |
Dec 06, 2023 | 19.94 | 20.06 | 19.60 | 19.61 | 70,733 | -0.39(-1.93%) |
Dec 05, 2023 | 20.18 | 20.29 | 20.00 | 20.00 | 51,055 | -0.27(-1.32%) |
Dec 04, 2023 | 20.20 | 20.40 | 20.20 | 20.26 | 67,013 | -0.06(-0.29%) |