Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 23.21 | 23.40 | 23.06 | 23.37 | 44,995 | +0.16(+0.69%) |
Jun 04, 2024 | 23.14 | 23.50 | 23.08 | 23.21 | 67,242 | +0.06(+0.26%) |
Jun 03, 2024 | 23.72 | 23.72 | 23.14 | 23.15 | 79,042 | -0.38(-1.61%) |
May 31, 2024 | 23.41 | 23.64 | 23.30 | 23.53 | 94,743 | +0.22(+0.94%) |
May 30, 2024 | 23.02 | 23.64 | 23.00 | 23.31 | 82,967 | +0.53(+2.33%) |
May 29, 2024 | 23.00 | 23.09 | 22.78 | 22.78 | 60,715 | -0.30(-1.30%) |
May 28, 2024 | 23.27 | 23.34 | 23.02 | 23.08 | 84,658 | -0.04(-0.17%) |
May 24, 2024 | 23.48 | 23.48 | 23.03 | 23.12 | 75,895 | -0.14(-0.60%) |
May 23, 2024 | 23.74 | 23.74 | 23.22 | 23.26 | 76,111 | -0.41(-1.73%) |
May 22, 2024 | 23.91 | 23.99 | 23.66 | 23.67 | 40,257 | -0.35(-1.46%) |
May 21, 2024 | 23.78 | 24.04 | 23.70 | 24.02 | 52,994 | +0.21(+0.88%) |
May 20, 2024 | 24.03 | 24.12 | 23.78 | 23.81 | 50,634 | -0.25(-1.04%) |
May 17, 2024 | 24.41 | 24.42 | 23.96 | 24.06 | 48,721 | -0.28(-1.15%) |
May 16, 2024 | 23.93 | 24.35 | 23.93 | 24.34 | 62,270 | +0.35(+1.46%) |
May 15, 2024 | 24.33 | 24.33 | 23.72 | 23.99 | 61,905 | -0.18(-0.74%) |
May 14, 2024 | 24.48 | 24.64 | 24.08 | 24.17 | 53,754 | -0.06(-0.25%) |
May 13, 2024 | 23.94 | 24.27 | 23.90 | 24.23 | 54,412 | +0.44(+1.85%) |
May 10, 2024 | 23.96 | 23.96 | 23.59 | 23.79 | 92,741 | -0.13(-0.54%) |
May 09, 2024 | 23.21 | 23.92 | 23.21 | 23.92 | 88,003 | +0.84(+3.64%) |
May 08, 2024 | 23.39 | 23.54 | 22.54 | 23.08 | 135,745 | -0.74(-3.11%) |
May 07, 2024 | 24.19 | 24.29 | 23.78 | 23.82 | 75,886 | -0.29(-1.20%) |
May 06, 2024 | 24.42 | 24.48 | 24.10 | 24.11 | 95,431 | -0.13(-0.54%) |
May 03, 2024 | 24.25 | 24.75 | 24.14 | 24.24 | 86,765 | +0.07(+0.29%) |
May 02, 2024 | 24.11 | 24.25 | 23.93 | 24.17 | 67,130 | +0.12(+0.50%) |
May 01, 2024 | 23.78 | 24.28 | 23.78 | 24.05 | 108,713 | +0.33(+1.39%) |
Apr 30, 2024 | 23.78 | 24.00 | 23.61 | 23.72 | 141,646 | -0.28(-1.17%) |
Apr 29, 2024 | 23.55 | 24.11 | 23.55 | 24.00 | 104,954 | +0.47(+2.00%) |
Apr 26, 2024 | 23.13 | 23.58 | 23.10 | 23.53 | 89,142 | +0.42(+1.82%) |
Apr 25, 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 105,739 | +0.13(+0.57%) |
Apr 24, 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 82,334 | +0.15(+0.66%) |
Apr 23, 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 85,307 | -0.01(-0.04%) |
Apr 22, 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 69,415 | +0.27(+1.20%) |
Apr 19, 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 132,673 | -0.32(-1.40%) |
Apr 18, 2024 | 22.86 | 23.07 | 22.74 | 22.89 | 98,840 | +0.09(+0.39%) |
Apr 17, 2024 | 22.89 | 23.04 | 22.77 | 22.80 | 69,801 | +0.00(+0.00%) |
Apr 16, 2024 | 23.15 | 23.29 | 22.75 | 22.80 | 101,291 | -0.55(-2.35%) |
Apr 15, 2024 | 23.56 | 23.62 | 23.23 | 23.35 | 78,256 | -0.23(-0.96%) |
Apr 12, 2024 | 23.82 | 24.03 | 23.53 | 23.58 | 64,247 | -0.37(-1.56%) |
Apr 11, 2024 | 23.03 | 24.36 | 22.96 | 23.95 | 121,169 | +1.21(+5.30%) |
Apr 10, 2024 | 22.99 | 22.99 | 22.57 | 22.74 | 93,086 | -0.53(-2.28%) |
Apr 09, 2024 | 23.11 | 23.32 | 23.04 | 23.27 | 46,932 | +0.20(+0.85%) |
Apr 08, 2024 | 22.85 | 23.14 | 22.85 | 23.08 | 44,480 | +0.21(+0.90%) |
Apr 05, 2024 | 22.80 | 22.92 | 22.57 | 22.87 | 63,596 | +0.16(+0.69%) |
Apr 04, 2024 | 23.01 | 23.12 | 22.66 | 22.71 | 65,030 | -0.15(-0.64%) |
Apr 03, 2024 | 22.82 | 22.93 | 22.71 | 22.86 | 52,053 | -0.04(-0.17%) |
Apr 02, 2024 | 22.95 | 23.03 | 22.71 | 22.90 | 67,369 | -0.33(-1.44%) |
Apr 01, 2024 | 23.50 | 23.55 | 23.11 | 23.23 | 67,932 | -0.30(-1.29%) |
Mar 28, 2024 | 23.34 | 23.60 | 23.34 | 23.54 | 78,946 | +0.29(+1.27%) |
Mar 27, 2024 | 23.21 | 23.34 | 23.07 | 23.24 | 54,538 | +0.22(+0.94%) |
Mar 26, 2024 | 23.16 | 23.19 | 22.71 | 23.03 | 109,981 | -0.05(-0.21%) |
Mar 25, 2024 | 23.21 | 23.34 | 23.02 | 23.08 | 71,562 | -0.04(-0.17%) |
Mar 22, 2024 | 23.30 | 23.34 | 23.12 | 23.12 | 71,691 | -0.26(-1.13%) |
Mar 21, 2024 | 23.02 | 23.52 | 23.01 | 23.38 | 99,460 | +0.43(+1.88%) |
Mar 20, 2024 | 22.44 | 22.98 | 22.44 | 22.95 | 66,185 | +0.51(+2.27%) |
Mar 19, 2024 | 22.26 | 22.56 | 22.26 | 22.44 | 80,262 | +0.14(+0.62%) |
Mar 18, 2024 | 22.84 | 22.84 | 22.09 | 22.30 | 150,054 | -0.50(-2.19%) |
Mar 15, 2024 | 22.69 | 23.01 | 22.65 | 22.80 | 312,460 | +0.00(+0.00%) |
Mar 14, 2024 | 22.62 | 22.85 | 22.21 | 22.80 | 176,142 | +0.07(+0.30%) |
Mar 13, 2024 | 22.88 | 22.97 | 22.63 | 22.73 | 78,317 | -0.11(-0.47%) |
Mar 12, 2024 | 22.96 | 23.02 | 22.70 | 22.84 | 83,480 | -0.21(-0.89%) |
Mar 11, 2024 | 22.79 | 23.07 | 22.69 | 23.05 | 71,507 | +0.31(+1.38%) |
Mar 08, 2024 | 23.15 | 23.27 | 22.51 | 22.73 | 102,139 | -0.46(-1.99%) |
Mar 07, 2024 | 23.32 | 23.50 | 23.13 | 23.19 | 53,963 | +0.08(+0.34%) |
Mar 06, 2024 | 23.34 | 23.34 | 22.92 | 23.12 | 98,400 | -0.18(-0.76%) |
Mar 05, 2024 | 23.43 | 23.84 | 23.10 | 23.29 | 101,567 | -0.22(-0.92%) |
Mar 04, 2024 | 24.09 | 24.10 | 23.47 | 23.51 | 80,801 | -0.40(-1.68%) |
Mar 01, 2024 | 24.12 | 24.12 | 23.54 | 23.91 | 197,450 | -0.09(-0.37%) |
Feb 29, 2024 | 24.06 | 24.09 | 23.79 | 24.00 | 85,131 | +0.24(+0.99%) |
Feb 28, 2024 | 23.68 | 23.91 | 23.65 | 23.76 | 72,281 | -0.10(-0.41%) |
Feb 27, 2024 | 23.66 | 24.04 | 23.65 | 23.86 | 98,329 | +0.21(+0.87%) |
Feb 26, 2024 | 23.69 | 23.93 | 23.58 | 23.66 | 98,305 | -0.06(-0.25%) |
Feb 23, 2024 | 23.63 | 23.90 | 23.41 | 23.71 | 82,046 | +0.02(+0.08%) |
Feb 22, 2024 | 23.95 | 23.95 | 23.57 | 23.69 | 119,088 | -0.10(-0.41%) |
Feb 21, 2024 | 23.99 | 24.16 | 23.76 | 23.79 | 98,815 | -0.14(-0.57%) |
Feb 20, 2024 | 24.51 | 24.51 | 23.90 | 23.93 | 98,232 | -0.35(-1.45%) |
Feb 16, 2024 | 24.49 | 24.67 | 24.21 | 24.28 | 134,312 | -0.18(-0.72%) |
Feb 15, 2024 | 24.28 | 24.57 | 24.26 | 24.46 | 128,240 | +0.45(+1.88%) |
Feb 14, 2024 | 24.00 | 25.00 | 23.84 | 24.01 | 87,198 | +0.12(+0.49%) |
Feb 13, 2024 | 24.74 | 24.92 | 23.78 | 23.89 | 119,206 | -1.37(-5.43%) |
Feb 12, 2024 | 25.60 | 25.72 | 25.21 | 25.26 | 85,194 | -0.19(-0.73%) |
Feb 09, 2024 | 25.22 | 25.54 | 24.77 | 25.45 | 71,711 | +0.32(+1.29%) |
Feb 08, 2024 | 24.57 | 25.97 | 24.57 | 25.13 | 101,740 | +0.88(+3.64%) |
Feb 07, 2024 | 24.39 | 24.39 | 23.93 | 24.24 | 67,940 | -0.22(-0.88%) |
Feb 06, 2024 | 24.32 | 24.69 | 24.28 | 24.46 | 66,182 | +0.09(+0.36%) |
Feb 05, 2024 | 25.01 | 25.02 | 24.37 | 24.37 | 61,338 | -0.85(-3.38%) |
Feb 02, 2024 | 25.53 | 25.53 | 25.18 | 25.22 | 62,126 | -0.63(-2.43%) |
Feb 01, 2024 | 25.47 | 25.93 | 25.15 | 25.85 | 64,989 | +0.26(+1.03%) |
Jan 31, 2024 | 25.76 | 26.30 | 25.58 | 25.59 | 110,279 | -0.25(-0.95%) |
Jan 30, 2024 | 25.63 | 26.09 | 25.60 | 25.83 | 58,009 | +0.09(+0.34%) |
Jan 29, 2024 | 25.68 | 25.76 | 25.43 | 25.74 | 55,331 | +0.08(+0.31%) |
Jan 26, 2024 | 25.74 | 26.05 | 25.64 | 25.67 | 69,861 | -0.02(-0.08%) |
Jan 25, 2024 | 25.65 | 25.70 | 25.25 | 25.69 | 52,298 | +0.49(+1.95%) |
Jan 24, 2024 | 25.69 | 25.69 | 25.09 | 25.19 | 61,835 | -0.09(-0.35%) |
Jan 23, 2024 | 25.34 | 25.38 | 25.11 | 25.28 | 60,291 | +0.11(+0.43%) |
Jan 22, 2024 | 25.21 | 25.55 | 25.04 | 25.18 | 66,848 | -0.02(-0.08%) |
Jan 19, 2024 | 25.61 | 25.64 | 24.88 | 25.19 | 102,618 | -0.21(-0.81%) |
Jan 18, 2024 | 25.69 | 25.81 | 25.37 | 25.40 | 88,923 | -0.30(-1.16%) |
Jan 17, 2024 | 25.42 | 25.72 | 25.26 | 25.70 | 88,421 | +0.07(+0.26%) |
Jan 16, 2024 | 25.86 | 26.12 | 25.53 | 25.63 | 132,635 | -0.08(-0.30%) |
Jan 12, 2024 | 26.45 | 26.45 | 25.65 | 25.71 | 88,221 | -0.25(-0.97%) |
Jan 11, 2024 | 26.31 | 26.31 | 25.50 | 25.96 | 149,947 | -0.49(-1.86%) |
Jan 10, 2024 | 25.42 | 26.54 | 24.84 | 26.45 | 132,811 | +0.99(+3.91%) |
Jan 09, 2024 | 27.17 | 27.17 | 25.42 | 25.46 | 119,271 | -2.00(-7.28%) |
Jan 08, 2024 | 27.53 | 27.79 | 27.27 | 27.46 | 129,924 | +0.06(+0.21%) |
Jan 05, 2024 | 27.37 | 27.82 | 27.25 | 27.40 | 122,098 | -0.01(-0.04%) |
Jan 04, 2024 | 27.21 | 27.53 | 27.19 | 27.41 | 71,543 | +0.22(+0.82%) |
Jan 03, 2024 | 27.61 | 27.83 | 27.16 | 27.19 | 86,908 | -0.45(-1.64%) |
Jan 02, 2024 | 27.24 | 27.72 | 27.24 | 27.64 | 81,017 | +0.38(+1.38%) |
Dec 29, 2023 | 27.47 | 27.54 | 27.25 | 27.26 | 66,492 | -0.27(-0.98%) |
Dec 28, 2023 | 27.02 | 27.64 | 27.01 | 27.54 | 81,325 | +0.36(+1.32%) |
Dec 27, 2023 | 26.87 | 27.30 | 26.75 | 27.18 | 54,379 | +0.38(+1.41%) |
Dec 26, 2023 | 26.65 | 26.87 | 26.40 | 26.80 | 62,741 | +0.16(+0.62%) |
Dec 22, 2023 | 26.49 | 26.91 | 26.49 | 26.64 | 72,993 | +0.28(+1.06%) |
Dec 21, 2023 | 26.59 | 26.74 | 26.15 | 26.36 | 154,560 | -0.17(-0.66%) |
Dec 20, 2023 | 26.28 | 27.47 | 26.27 | 26.53 | 100,324 | +0.31(+1.18%) |
Dec 19, 2023 | 26.01 | 26.29 | 25.87 | 26.22 | 70,795 | +0.41(+1.57%) |
Dec 18, 2023 | 25.96 | 26.15 | 25.67 | 25.82 | 75,218 | -0.13(-0.48%) |
Dec 15, 2023 | 26.34 | 26.34 | 25.88 | 25.94 | 224,624 | -0.23(-0.89%) |
Dec 14, 2023 | 25.89 | 26.39 | 25.66 | 26.17 | 120,263 | +0.61(+2.38%) |
Dec 13, 2023 | 24.64 | 25.57 | 24.43 | 25.56 | 236,477 | +0.89(+3.60%) |
Dec 12, 2023 | 24.72 | 24.79 | 24.38 | 24.68 | 44,608 | -0.01(-0.04%) |
Dec 11, 2023 | 24.50 | 24.83 | 24.48 | 24.69 | 52,621 | +0.07(+0.27%) |
Dec 08, 2023 | 24.54 | 24.73 | 23.92 | 24.62 | 106,340 | -0.02(-0.08%) |
Dec 07, 2023 | 24.57 | 24.87 | 24.52 | 24.64 | 47,687 | +0.01(+0.04%) |
Dec 06, 2023 | 24.48 | 24.79 | 24.44 | 24.63 | 95,984 | +0.31(+1.27%) |
Dec 05, 2023 | 24.52 | 24.63 | 24.19 | 24.32 | 63,471 | -0.31(-1.26%) |
Dec 04, 2023 | 24.45 | 24.83 | 24.43 | 24.63 | 76,215 | +0.21(+0.87%) |
Dec 01, 2023 | 23.11 | 24.49 | 23.02 | 24.42 | 152,265 | +1.40(+6.08%) |
Nov 30, 2023 | 22.97 | 23.18 | 22.84 | 23.02 | 84,767 | +0.04(+0.17%) |
Nov 29, 2023 | 22.84 | 23.06 | 22.80 | 22.98 | 76,730 | +0.28(+1.23%) |
Nov 28, 2023 | 22.53 | 22.75 | 22.46 | 22.70 | 66,985 | +0.14(+0.64%) |
Nov 27, 2023 | 22.96 | 23.10 | 22.52 | 22.55 | 65,991 | -0.33(-1.44%) |
Nov 24, 2023 | 22.90 | 23.13 | 22.79 | 22.88 | 35,873 | +0.09(+0.38%) |
Nov 22, 2023 | 22.68 | 22.89 | 22.60 | 22.79 | 56,769 | +0.20(+0.90%) |
Nov 21, 2023 | 22.96 | 22.96 | 22.50 | 22.59 | 75,412 | -0.38(-1.64%) |
Nov 20, 2023 | 23.31 | 23.31 | 22.44 | 22.97 | 104,068 | -0.45(-1.94%) |
Nov 17, 2023 | 22.85 | 23.50 | 22.64 | 23.42 | 114,524 | +0.72(+3.19%) |
Nov 16, 2023 | 23.86 | 23.86 | 22.40 | 22.70 | 88,189 | -0.31(-1.34%) |
Nov 15, 2023 | 22.94 | 23.30 | 22.92 | 23.01 | 80,409 | -0.10(-0.42%) |
Nov 14, 2023 | 22.64 | 23.27 | 22.57 | 23.10 | 107,390 | +1.08(+4.91%) |
Nov 13, 2023 | 22.08 | 22.23 | 21.87 | 22.02 | 55,925 | -0.10(-0.44%) |
Nov 10, 2023 | 22.00 | 22.28 | 21.86 | 22.12 | 63,274 | +0.18(+0.84%) |
Nov 09, 2023 | 22.49 | 22.49 | 21.92 | 21.93 | 47,366 | -0.40(-1.77%) |
Nov 08, 2023 | 22.49 | 22.49 | 22.19 | 22.33 | 34,737 | -0.12(-0.52%) |
Nov 07, 2023 | 22.64 | 22.66 | 22.31 | 22.45 | 55,270 | -0.30(-1.32%) |
Nov 06, 2023 | 22.71 | 22.77 | 22.50 | 22.74 | 62,378 | -0.20(-0.88%) |
Nov 03, 2023 | 22.73 | 23.14 | 22.71 | 22.95 | 81,906 | +0.63(+2.81%) |
Nov 02, 2023 | 22.00 | 22.36 | 21.97 | 22.32 | 65,424 | +0.54(+2.48%) |
Nov 01, 2023 | 21.75 | 21.88 | 21.54 | 21.78 | 64,751 | +0.03(+0.13%) |
Oct 31, 2023 | 21.46 | 21.89 | 21.36 | 21.75 | 75,805 | +0.24(+1.12%) |
Oct 30, 2023 | 21.32 | 21.55 | 21.14 | 21.51 | 101,601 | +0.43(+2.06%) |
Oct 27, 2023 | 21.39 | 21.45 | 20.86 | 21.07 | 113,165 | -0.35(-1.62%) |
Oct 26, 2023 | 21.50 | 21.60 | 21.27 | 21.42 | 90,318 | +0.00(+0.00%) |
Oct 25, 2023 | 21.77 | 21.82 | 21.33 | 21.42 | 54,139 | -0.42(-1.95%) |
Oct 24, 2023 | 22.00 | 22.00 | 21.59 | 21.85 | 46,804 | -0.05(-0.22%) |
Oct 23, 2023 | 22.07 | 22.21 | 21.87 | 21.89 | 46,842 | -0.19(-0.87%) |
Oct 20, 2023 | 22.25 | 22.44 | 22.07 | 22.09 | 83,292 | -0.06(-0.26%) |
Oct 19, 2023 | 22.93 | 23.01 | 22.08 | 22.15 | 107,882 | -0.83(-3.59%) |
Oct 18, 2023 | 23.04 | 23.17 | 22.76 | 22.97 | 56,759 | -0.15(-0.66%) |
Oct 17, 2023 | 22.82 | 23.23 | 22.82 | 23.12 | 73,234 | +0.27(+1.16%) |
Oct 16, 2023 | 22.67 | 22.90 | 22.43 | 22.86 | 62,655 | +0.57(+2.56%) |
Oct 13, 2023 | 22.54 | 22.67 | 22.27 | 22.29 | 55,599 | -0.23(-1.01%) |
Oct 12, 2023 | 22.94 | 22.94 | 22.38 | 22.52 | 77,266 | -0.40(-1.74%) |
Oct 11, 2023 | 22.90 | 23.04 | 22.74 | 22.91 | 46,136 | +0.12(+0.54%) |
Oct 10, 2023 | 22.76 | 23.01 | 22.75 | 22.79 | 56,669 | -0.01(-0.04%) |
Oct 09, 2023 | 22.54 | 23.03 | 22.53 | 22.80 | 56,874 | +0.24(+1.05%) |
Oct 06, 2023 | 22.48 | 22.72 | 22.25 | 22.56 | 63,011 | +0.05(+0.21%) |
Oct 05, 2023 | 22.57 | 22.69 | 22.37 | 22.52 | 62,956 | -0.04(-0.17%) |
Oct 04, 2023 | 22.31 | 22.58 | 22.29 | 22.55 | 60,783 | +0.07(+0.30%) |
Oct 03, 2023 | 22.74 | 22.75 | 22.10 | 22.49 | 75,518 | -0.28(-1.21%) |