Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.08 | 22.20 | 21.92 | 22.00 | 22,503 | +0.18(+0.82%) |
May 30, 2024 | 22.08 | 22.08 | 21.61 | 21.82 | 28,695 | +0.00(+0.00%) |
May 29, 2024 | 22.07 | 22.15 | 21.67 | 21.82 | 21,627 | -0.39(-1.76%) |
May 28, 2024 | 22.43 | 22.55 | 22.08 | 22.21 | 26,250 | -0.09(-0.40%) |
May 24, 2024 | 22.41 | 22.50 | 22.19 | 22.30 | 37,392 | +0.01(+0.04%) |
May 23, 2024 | 22.77 | 22.77 | 22.27 | 22.29 | 22,832 | -0.36(-1.59%) |
May 22, 2024 | 22.63 | 22.75 | 22.51 | 22.65 | 18,324 | +0.08(+0.35%) |
May 21, 2024 | 22.36 | 22.64 | 22.36 | 22.57 | 44,401 | +0.09(+0.40%) |
May 20, 2024 | 22.58 | 22.68 | 22.31 | 22.48 | 31,238 | +0.01(+0.04%) |
May 17, 2024 | 22.53 | 22.60 | 22.40 | 22.47 | 70,300 | +0.07(+0.31%) |
May 16, 2024 | 22.54 | 22.57 | 22.39 | 22.40 | 59,716 | +0.05(+0.22%) |
May 15, 2024 | 22.49 | 22.64 | 22.32 | 22.35 | 84,509 | +0.00(+0.00%) |
May 14, 2024 | 22.45 | 22.57 | 22.35 | 22.35 | 65,613 | +0.00(+0.00%) |
May 13, 2024 | 22.77 | 22.77 | 22.30 | 22.35 | 60,517 | -0.15(-0.67%) |
May 10, 2024 | 22.57 | 22.62 | 22.44 | 22.50 | 34,898 | +0.10(+0.45%) |
May 09, 2024 | 22.44 | 22.65 | 22.38 | 22.40 | 73,555 | +0.00(+0.00%) |
May 08, 2024 | 22.63 | 22.71 | 22.38 | 22.40 | 59,706 | -0.09(-0.40%) |
May 07, 2024 | 22.58 | 22.98 | 22.43 | 22.49 | 32,937 | +0.03(+0.13%) |
May 06, 2024 | 22.47 | 22.62 | 22.35 | 22.46 | 69,062 | +0.14(+0.63%) |
May 03, 2024 | 22.54 | 22.57 | 22.23 | 22.32 | 30,113 | +0.09(+0.40%) |
May 02, 2024 | 22.33 | 22.33 | 22.18 | 22.23 | 19,035 | +0.06(+0.27%) |
May 01, 2024 | 22.21 | 22.39 | 22.06 | 22.17 | 41,035 | +0.14(+0.63%) |
Apr 30, 2024 | 22.10 | 22.28 | 21.86 | 22.03 | 22,235 | -0.17(-0.76%) |
Apr 29, 2024 | 22.58 | 22.58 | 22.09 | 22.20 | 13,947 | -0.10(-0.44%) |
Apr 26, 2024 | 22.50 | 22.53 | 22.09 | 22.30 | 12,607 | +0.06(+0.27%) |
Apr 25, 2024 | 22.13 | 22.49 | 22.02 | 22.24 | 40,288 | -0.14(-0.62%) |
Apr 24, 2024 | 21.96 | 22.71 | 21.96 | 22.38 | 32,531 | +0.28(+1.26%) |
Apr 23, 2024 | 22.18 | 22.69 | 22.00 | 22.10 | 11,538 | -0.04(-0.18%) |
Apr 22, 2024 | 22.55 | 22.62 | 22.00 | 22.14 | 13,123 | -0.03(-0.13%) |
Apr 19, 2024 | 21.09 | 22.23 | 21.09 | 22.17 | 20,421 | +0.98(+4.64%) |
Apr 18, 2024 | 21.41 | 21.52 | 21.19 | 21.19 | 22,662 | -0.02(-0.09%) |
Apr 17, 2024 | 21.43 | 21.54 | 21.21 | 21.21 | 11,841 | -0.04(-0.19%) |
Apr 16, 2024 | 21.09 | 21.40 | 21.05 | 21.25 | 15,583 | +0.01(+0.05%) |
Apr 15, 2024 | 21.48 | 21.48 | 21.00 | 21.24 | 12,206 | +0.03(+0.14%) |
Apr 12, 2024 | 21.38 | 21.38 | 21.15 | 21.21 | 13,128 | -0.09(-0.42%) |
Apr 11, 2024 | 21.46 | 21.63 | 21.17 | 21.30 | 14,693 | -0.21(-0.97%) |
Apr 10, 2024 | 21.73 | 21.82 | 21.09 | 21.51 | 37,869 | -0.55(-2.48%) |
Apr 09, 2024 | 21.92 | 22.25 | 21.80 | 22.05 | 22,568 | +0.30(+1.37%) |
Apr 08, 2024 | 21.97 | 21.98 | 21.67 | 21.75 | 31,106 | +0.07(+0.32%) |
Apr 05, 2024 | 21.83 | 21.83 | 21.65 | 21.68 | 12,403 | -0.10(-0.46%) |
Apr 04, 2024 | 21.72 | 22.13 | 21.64 | 21.78 | 72,715 | +0.09(+0.41%) |
Apr 03, 2024 | 21.82 | 21.82 | 21.67 | 21.69 | 17,616 | -0.03(-0.14%) |
Apr 02, 2024 | 21.88 | 21.97 | 21.52 | 21.72 | 17,315 | -0.35(-1.57%) |
Apr 01, 2024 | 22.31 | 22.31 | 22.05 | 22.07 | 22,106 | -0.52(-2.28%) |
Mar 28, 2024 | 22.48 | 22.83 | 22.18 | 22.59 | 19,787 | +0.32(+1.43%) |
Mar 27, 2024 | 22.13 | 22.41 | 21.87 | 22.27 | 14,197 | +0.45(+2.05%) |
Mar 26, 2024 | 22.58 | 22.58 | 21.82 | 21.82 | 11,943 | -0.51(-2.27%) |
Mar 25, 2024 | 22.64 | 22.64 | 22.33 | 22.33 | 10,804 | -0.06(-0.27%) |
Mar 22, 2024 | 22.53 | 22.81 | 22.29 | 22.39 | 10,913 | -0.23(-1.01%) |
Mar 21, 2024 | 22.41 | 22.77 | 22.41 | 22.62 | 22,856 | +0.24(+1.06%) |
Mar 20, 2024 | 21.56 | 22.38 | 21.56 | 22.38 | 18,389 | +0.71(+3.30%) |
Mar 19, 2024 | 21.80 | 21.80 | 21.62 | 21.66 | 8,109 | +0.03(+0.14%) |
Mar 18, 2024 | 21.80 | 22.06 | 21.64 | 21.64 | 16,099 | -0.23(-1.04%) |
Mar 15, 2024 | 21.74 | 22.28 | 21.73 | 21.86 | 54,691 | +0.01(+0.05%) |
Mar 14, 2024 | 22.23 | 22.25 | 21.83 | 21.85 | 22,522 | -0.58(-2.57%) |
Mar 13, 2024 | 22.68 | 22.68 | 22.29 | 22.43 | 12,491 | +0.00(+0.00%) |
Mar 12, 2024 | 22.53 | 22.73 | 22.43 | 22.43 | 13,721 | -0.23(-1.01%) |
Mar 11, 2024 | 22.72 | 22.78 | 22.64 | 22.66 | 10,098 | -0.14(-0.61%) |
Mar 08, 2024 | 22.83 | 22.83 | 22.53 | 22.80 | 12,063 | +0.19(+0.83%) |
Mar 07, 2024 | 22.83 | 22.92 | 22.58 | 22.61 | 10,161 | -0.12(-0.52%) |
Mar 06, 2024 | 22.73 | 22.83 | 22.46 | 22.73 | 8,030 | +0.00(+0.00%) |
Mar 05, 2024 | 22.62 | 23.10 | 22.62 | 22.73 | 8,786 | +0.19(+0.84%) |
Mar 04, 2024 | 22.54 | 23.18 | 22.53 | 22.54 | 3,372 | -0.05(-0.22%) |
Mar 01, 2024 | 23.02 | 23.04 | 22.59 | 22.59 | 11,358 | -0.26(-1.13%) |
Feb 29, 2024 | 22.69 | 23.41 | 22.69 | 22.85 | 7,498 | +0.60(+2.68%) |
Feb 28, 2024 | 22.53 | 22.78 | 22.25 | 22.25 | 7,018 | -0.39(-1.71%) |
Feb 27, 2024 | 23.00 | 23.00 | 22.64 | 22.64 | 3,529 | +0.07(+0.31%) |
Feb 26, 2024 | 22.89 | 22.95 | 22.57 | 22.57 | 3,394 | -0.15(-0.66%) |
Feb 23, 2024 | 22.73 | 22.92 | 22.66 | 22.72 | 5,928 | -0.12(-0.52%) |
Feb 22, 2024 | 22.71 | 23.21 | 22.68 | 22.84 | 10,884 | -0.02(-0.09%) |
Feb 21, 2024 | 22.73 | 22.94 | 22.53 | 22.86 | 12,135 | -0.08(-0.35%) |
Feb 20, 2024 | 23.07 | 23.42 | 22.94 | 22.94 | 20,113 | -0.35(-1.49%) |
Feb 16, 2024 | 23.51 | 23.81 | 23.28 | 23.28 | 13,274 | -0.34(-1.43%) |
Feb 15, 2024 | 22.83 | 23.91 | 22.69 | 23.62 | 27,260 | +0.76(+3.34%) |
Feb 14, 2024 | 22.49 | 22.86 | 22.43 | 22.86 | 12,363 | +0.71(+3.23%) |
Feb 13, 2024 | 23.07 | 23.31 | 22.00 | 22.14 | 37,007 | -1.21(-5.18%) |
Feb 12, 2024 | 23.17 | 23.58 | 22.91 | 23.35 | 18,367 | +0.89(+3.98%) |
Feb 09, 2024 | 22.31 | 22.68 | 22.19 | 22.46 | 9,977 | +0.28(+1.25%) |
Feb 08, 2024 | 22.31 | 22.43 | 22.14 | 22.18 | 7,802 | +0.05(+0.22%) |
Feb 07, 2024 | 22.43 | 22.49 | 22.10 | 22.13 | 12,178 | -0.49(-2.15%) |
Feb 06, 2024 | 22.60 | 22.80 | 22.44 | 22.62 | 6,939 | +0.09(+0.40%) |
Feb 05, 2024 | 22.73 | 22.84 | 22.53 | 22.53 | 13,927 | -0.30(-1.30%) |
Feb 02, 2024 | 22.85 | 23.26 | 22.83 | 22.83 | 11,523 | -0.29(-1.25%) |
Feb 01, 2024 | 23.23 | 23.38 | 22.81 | 23.11 | 15,468 | -0.28(-1.19%) |
Jan 31, 2024 | 24.58 | 24.58 | 23.36 | 23.39 | 26,713 | -1.19(-4.84%) |
Jan 30, 2024 | 24.63 | 24.82 | 24.58 | 24.58 | 8,792 | -0.25(-1.00%) |
Jan 29, 2024 | 24.72 | 24.83 | 24.53 | 24.83 | 12,010 | +0.07(+0.28%) |
Jan 26, 2024 | 25.65 | 25.65 | 24.64 | 24.76 | 12,408 | -0.29(-1.15%) |
Jan 25, 2024 | 25.21 | 25.21 | 24.60 | 25.05 | 18,871 | +0.20(+0.80%) |
Jan 24, 2024 | 24.50 | 24.96 | 24.50 | 24.85 | 36,948 | +0.60(+2.45%) |
Jan 23, 2024 | 24.53 | 24.55 | 24.25 | 24.26 | 31,561 | -0.07(-0.29%) |
Jan 22, 2024 | 24.05 | 24.42 | 24.05 | 24.32 | 17,321 | +0.48(+2.00%) |
Jan 19, 2024 | 23.68 | 23.85 | 23.37 | 23.85 | 33,686 | +0.31(+1.30%) |
Jan 18, 2024 | 23.84 | 23.87 | 23.44 | 23.54 | 17,992 | -0.10(-0.42%) |
Jan 17, 2024 | 23.55 | 23.92 | 23.55 | 23.64 | 17,879 | -0.11(-0.46%) |
Jan 16, 2024 | 24.07 | 24.29 | 23.71 | 23.75 | 23,284 | -0.47(-1.95%) |
Jan 12, 2024 | 24.69 | 24.69 | 24.19 | 24.22 | 11,068 | -0.19(-0.77%) |
Jan 11, 2024 | 24.42 | 24.46 | 24.13 | 24.41 | 20,937 | -0.05(-0.20%) |
Jan 10, 2024 | 24.57 | 24.73 | 24.40 | 24.46 | 24,820 | -0.19(-0.76%) |
Jan 09, 2024 | 24.74 | 24.88 | 24.45 | 24.65 | 27,775 | -0.29(-1.15%) |
Jan 08, 2024 | 24.96 | 24.96 | 24.78 | 24.93 | 17,750 | +0.07(+0.28%) |
Jan 05, 2024 | 24.46 | 25.01 | 24.46 | 24.86 | 69,165 | +0.27(+1.08%) |
Jan 04, 2024 | 24.68 | 24.96 | 24.57 | 24.60 | 43,429 | +0.09(+0.36%) |
Jan 03, 2024 | 25.03 | 25.15 | 24.51 | 24.51 | 39,157 | -0.56(-2.24%) |