Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.60 | 22.82 | 22.58 | 22.79 | 226,586 | -0.17(-0.74%) |
Jun 13, 2024 | 23.34 | 23.34 | 22.88 | 22.96 | 98,346 | -0.59(-2.51%) |
Jun 12, 2024 | 23.67 | 23.70 | 23.45 | 23.55 | 238,761 | +0.46(+1.99%) |
Jun 11, 2024 | 23.15 | 23.15 | 22.96 | 23.09 | 233,065 | -0.36(-1.52%) |
Jun 10, 2024 | 23.32 | 23.48 | 23.20 | 23.45 | 318,767 | -0.11(-0.46%) |
Jun 07, 2024 | 23.89 | 23.89 | 23.54 | 23.55 | 183,915 | -0.78(-3.19%) |
Jun 06, 2024 | 24.09 | 24.36 | 24.07 | 24.33 | 191,113 | +0.22(+0.90%) |
Jun 05, 2024 | 24.02 | 24.17 | 23.87 | 24.11 | 674,536 | +0.21(+0.86%) |
Jun 04, 2024 | 24.07 | 24.07 | 23.67 | 23.91 | 339,238 | -0.83(-3.37%) |
Jun 03, 2024 | 24.71 | 24.76 | 24.55 | 24.74 | 217,481 | +0.02(+0.08%) |
May 31, 2024 | 24.63 | 24.74 | 24.44 | 24.72 | 401,201 | +0.50(+2.07%) |
May 30, 2024 | 24.19 | 24.30 | 24.13 | 24.22 | 148,404 | +0.04(+0.16%) |
May 29, 2024 | 24.30 | 24.33 | 24.14 | 24.18 | 430,510 | -0.59(-2.38%) |
May 28, 2024 | 24.74 | 24.83 | 24.67 | 24.77 | 113,660 | -0.19(-0.75%) |
May 24, 2024 | 24.81 | 24.99 | 24.75 | 24.96 | 134,644 | +0.14(+0.55%) |
May 23, 2024 | 25.20 | 25.24 | 24.74 | 24.82 | 121,818 | -0.19(-0.75%) |
May 22, 2024 | 25.07 | 25.16 | 24.96 | 25.01 | 156,711 | -0.36(-1.43%) |
May 21, 2024 | 25.33 | 25.39 | 25.26 | 25.37 | 61,766 | -0.19(-0.73%) |
May 20, 2024 | 25.56 | 25.62 | 25.55 | 25.56 | 106,949 | +0.16(+0.62%) |
May 17, 2024 | 25.19 | 25.44 | 25.19 | 25.40 | 145,524 | +0.21(+0.82%) |
May 16, 2024 | 25.26 | 25.31 | 25.17 | 25.19 | 106,580 | -0.06(-0.23%) |
May 15, 2024 | 25.07 | 25.30 | 24.94 | 25.25 | 102,582 | +0.20(+0.78%) |
May 14, 2024 | 24.72 | 25.08 | 24.72 | 25.06 | 116,542 | +0.40(+1.63%) |
May 13, 2024 | 24.47 | 24.70 | 24.47 | 24.65 | 864,552 | +0.40(+1.64%) |
May 10, 2024 | 24.42 | 24.45 | 24.24 | 24.26 | 126,377 | -0.50(-2.00%) |
May 09, 2024 | 24.56 | 24.76 | 24.56 | 24.75 | 83,983 | +0.44(+1.82%) |
May 08, 2024 | 24.10 | 24.33 | 24.06 | 24.31 | 51,270 | +0.13(+0.53%) |
May 07, 2024 | 24.39 | 24.40 | 24.11 | 24.18 | 53,672 | -0.19(-0.79%) |
May 06, 2024 | 24.06 | 24.37 | 24.06 | 24.37 | 42,878 | +0.54(+2.29%) |
May 03, 2024 | 23.76 | 23.98 | 23.67 | 23.83 | 143,785 | +0.41(+1.76%) |
May 02, 2024 | 23.38 | 23.47 | 23.14 | 23.42 | 1,005,277 | +0.27(+1.15%) |
May 01, 2024 | 23.10 | 23.53 | 23.05 | 23.15 | 188,418 | +0.02(+0.08%) |
Apr 30, 2024 | 23.36 | 23.49 | 23.13 | 23.13 | 76,806 | -0.59(-2.48%) |
Apr 29, 2024 | 23.40 | 23.75 | 23.36 | 23.72 | 125,103 | +0.28(+1.22%) |
Apr 26, 2024 | 23.32 | 23.47 | 23.31 | 23.44 | 71,385 | +0.15(+0.63%) |
Apr 25, 2024 | 23.00 | 23.33 | 22.92 | 23.29 | 98,852 | +0.05(+0.21%) |
Apr 24, 2024 | 23.33 | 23.34 | 23.15 | 23.24 | 130,059 | -0.37(-1.58%) |
Apr 23, 2024 | 23.55 | 23.72 | 23.51 | 23.61 | 279,537 | +0.22(+0.92%) |
Apr 22, 2024 | 23.14 | 23.46 | 23.12 | 23.40 | 97,562 | +0.51(+2.23%) |
Apr 19, 2024 | 22.94 | 22.97 | 22.77 | 22.89 | 122,724 | +0.13(+0.56%) |
Apr 18, 2024 | 22.64 | 22.93 | 22.59 | 22.76 | 101,071 | +0.26(+1.13%) |
Apr 17, 2024 | 22.58 | 22.64 | 22.38 | 22.50 | 127,267 | +0.53(+2.41%) |
Apr 16, 2024 | 22.23 | 22.23 | 21.86 | 21.97 | 270,108 | -0.74(-3.24%) |
Apr 15, 2024 | 23.16 | 23.16 | 22.63 | 22.71 | 247,858 | -0.10(-0.43%) |
Apr 12, 2024 | 23.18 | 23.20 | 22.77 | 22.81 | 223,951 | -0.85(-3.61%) |
Apr 11, 2024 | 23.76 | 23.76 | 23.43 | 23.66 | 317,931 | -0.08(-0.33%) |
Apr 10, 2024 | 23.69 | 23.88 | 23.62 | 23.74 | 181,983 | -0.20(-0.82%) |
Apr 09, 2024 | 24.37 | 24.41 | 23.81 | 23.94 | 92,934 | -0.27(-1.14%) |
Apr 08, 2024 | 24.01 | 24.22 | 23.99 | 24.21 | 182,529 | +0.46(+1.94%) |
Apr 05, 2024 | 23.51 | 23.78 | 23.49 | 23.75 | 140,298 | +0.28(+1.21%) |
Apr 04, 2024 | 23.70 | 23.81 | 23.43 | 23.47 | 249,349 | +0.13(+0.55%) |
Apr 03, 2024 | 23.12 | 23.40 | 23.11 | 23.34 | 239,498 | +0.13(+0.55%) |
Apr 02, 2024 | 23.20 | 23.23 | 23.10 | 23.21 | 203,895 | +0.12(+0.51%) |
Apr 01, 2024 | 23.31 | 23.38 | 23.03 | 23.09 | 92,994 | -0.07(-0.30%) |
Mar 28, 2024 | 23.08 | 23.22 | 23.03 | 23.16 | 853,659 | +0.36(+1.59%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.67 | 22.80 | 237,748 | -0.01(-0.04%) |
Mar 26, 2024 | 22.78 | 22.99 | 22.78 | 22.81 | 141,603 | +0.33(+1.49%) |
Mar 25, 2024 | 22.54 | 22.67 | 22.45 | 22.47 | 223,702 | -0.22(-0.95%) |
Mar 22, 2024 | 22.91 | 22.96 | 22.64 | 22.69 | 109,212 | -0.34(-1.49%) |
Mar 21, 2024 | 23.05 | 23.14 | 23.02 | 23.03 | 74,018 | +0.33(+1.47%) |
Mar 20, 2024 | 22.17 | 22.73 | 22.13 | 22.70 | 214,989 | +0.26(+1.18%) |
Mar 19, 2024 | 22.04 | 22.51 | 21.91 | 22.44 | 128,108 | -0.03(-0.13%) |
Mar 18, 2024 | 22.65 | 22.68 | 22.38 | 22.46 | 136,665 | -0.20(-0.87%) |
Mar 15, 2024 | 22.98 | 23.04 | 22.41 | 22.66 | 573,887 | -0.53(-2.29%) |
Mar 14, 2024 | 23.34 | 23.37 | 23.04 | 23.19 | 339,461 | -0.17(-0.71%) |
Mar 13, 2024 | 23.35 | 23.42 | 23.27 | 23.36 | 267,219 | -0.05(-0.21%) |
Mar 12, 2024 | 22.95 | 23.41 | 22.86 | 23.41 | 92,850 | +0.55(+2.41%) |
Mar 11, 2024 | 22.67 | 22.90 | 22.67 | 22.86 | 87,265 | +0.34(+1.53%) |
Mar 08, 2024 | 22.55 | 22.79 | 22.50 | 22.51 | 110,365 | -0.08(-0.35%) |
Mar 07, 2024 | 22.44 | 22.62 | 22.36 | 22.59 | 106,821 | -0.19(-0.82%) |
Mar 06, 2024 | 22.78 | 22.87 | 22.68 | 22.78 | 222,346 | +0.32(+1.44%) |
Mar 05, 2024 | 22.64 | 22.74 | 22.39 | 22.45 | 387,189 | -0.27(-1.21%) |
Mar 04, 2024 | 22.78 | 22.80 | 22.71 | 22.73 | 197,831 | -0.35(-1.53%) |
Mar 01, 2024 | 22.93 | 23.11 | 22.75 | 23.08 | 116,834 | +0.20(+0.86%) |
Feb 29, 2024 | 22.99 | 23.08 | 22.88 | 22.89 | 168,828 | -0.04(-0.17%) |
Feb 28, 2024 | 22.99 | 23.03 | 22.87 | 22.93 | 358,434 | -0.50(-2.14%) |
Feb 27, 2024 | 23.43 | 23.46 | 23.30 | 23.43 | 189,385 | -0.01(-0.04%) |
Feb 26, 2024 | 23.44 | 23.49 | 23.40 | 23.44 | 162,775 | -0.04(-0.17%) |
Feb 23, 2024 | 23.48 | 23.54 | 23.35 | 23.48 | 228,119 | +0.26(+1.10%) |
Feb 22, 2024 | 23.07 | 23.27 | 23.01 | 23.22 | 157,873 | +0.26(+1.11%) |
Feb 21, 2024 | 22.99 | 23.00 | 22.73 | 22.97 | 107,945 | -0.04(-0.17%) |
Feb 20, 2024 | 22.77 | 23.00 | 22.77 | 23.00 | 133,993 | +0.79(+3.54%) |
Feb 16, 2024 | 22.21 | 22.34 | 22.11 | 22.22 | 95,434 | +0.12(+0.53%) |
Feb 15, 2024 | 21.96 | 22.12 | 21.93 | 22.10 | 87,156 | +0.09(+0.40%) |
Feb 14, 2024 | 21.54 | 22.05 | 21.52 | 22.01 | 63,570 | +0.61(+2.84%) |
Feb 13, 2024 | 21.54 | 21.57 | 21.31 | 21.40 | 123,651 | -0.76(-3.41%) |
Feb 12, 2024 | 21.77 | 22.25 | 21.77 | 22.16 | 91,114 | +0.28(+1.30%) |
Feb 09, 2024 | 21.72 | 21.90 | 21.71 | 21.88 | 75,541 | +0.06(+0.27%) |
Feb 08, 2024 | 21.76 | 21.88 | 21.70 | 21.82 | 115,648 | -0.19(-0.85%) |
Feb 07, 2024 | 21.87 | 22.02 | 21.81 | 22.00 | 181,187 | +0.19(+0.85%) |
Feb 06, 2024 | 21.85 | 21.91 | 21.76 | 21.82 | 98,317 | +0.00(+0.00%) |
Feb 05, 2024 | 22.08 | 22.08 | 21.71 | 21.82 | 163,506 | -0.47(-2.11%) |
Feb 02, 2024 | 22.17 | 22.29 | 22.04 | 22.29 | 243,339 | +0.21(+0.93%) |
Feb 01, 2024 | 21.84 | 22.09 | 21.83 | 22.08 | 240,677 | +0.58(+2.69%) |
Jan 31, 2024 | 21.51 | 21.74 | 21.40 | 21.50 | 363,892 | +0.38(+1.81%) |
Jan 30, 2024 | 20.98 | 21.13 | 20.95 | 21.12 | 51,151 | +0.29(+1.41%) |
Jan 29, 2024 | 20.69 | 20.84 | 20.63 | 20.82 | 58,549 | -0.05(-0.24%) |
Jan 26, 2024 | 20.83 | 20.94 | 20.83 | 20.87 | 58,260 | +0.09(+0.43%) |
Jan 25, 2024 | 20.83 | 20.83 | 20.66 | 20.79 | 127,834 | +0.04(+0.19%) |
Jan 24, 2024 | 20.96 | 21.01 | 20.74 | 20.75 | 362,986 | +0.22(+1.05%) |
Jan 23, 2024 | 20.43 | 20.54 | 20.38 | 20.53 | 69,543 | -0.24(-1.13%) |
Jan 22, 2024 | 20.71 | 20.84 | 20.71 | 20.77 | 276,143 | -0.03(-0.14%) |
Jan 19, 2024 | 20.58 | 20.80 | 20.50 | 20.80 | 128,183 | +0.37(+1.83%) |
Jan 18, 2024 | 20.22 | 20.44 | 20.18 | 20.42 | 81,210 | +0.25(+1.22%) |
Jan 17, 2024 | 20.11 | 20.19 | 19.99 | 20.18 | 158,584 | -0.30(-1.49%) |
Jan 16, 2024 | 20.56 | 20.60 | 20.37 | 20.48 | 454,778 | -0.74(-3.47%) |
Jan 12, 2024 | 21.34 | 21.41 | 21.17 | 21.22 | 112,140 | +0.00(+0.00%) |
Jan 11, 2024 | 21.30 | 21.39 | 21.06 | 21.22 | 220,327 | -0.29(-1.37%) |
Jan 10, 2024 | 21.52 | 21.60 | 21.43 | 21.51 | 329,363 | -0.11(-0.52%) |
Jan 09, 2024 | 21.63 | 21.70 | 21.56 | 21.63 | 110,587 | -0.15(-0.70%) |
Jan 08, 2024 | 21.47 | 21.79 | 21.47 | 21.78 | 208,215 | +0.43(+2.02%) |
Jan 05, 2024 | 21.34 | 21.64 | 21.31 | 21.35 | 150,171 | -0.13(-0.59%) |
Jan 04, 2024 | 21.33 | 21.60 | 21.32 | 21.47 | 147,661 | -0.19(-0.86%) |
Jan 03, 2024 | 21.25 | 21.67 | 21.20 | 21.66 | 226,249 | +0.13(+0.59%) |