Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.31 | 24.34 | 23.66 | 24.02 | 51,732 | -0.27(-1.11%) |
May 09, 2024 | 24.13 | 24.33 | 24.04 | 24.29 | 68,576 | +0.19(+0.79%) |
May 08, 2024 | 23.89 | 24.10 | 23.84 | 24.10 | 62,986 | -0.11(-0.45%) |
May 07, 2024 | 24.32 | 24.36 | 24.15 | 24.21 | 43,232 | -0.15(-0.62%) |
May 06, 2024 | 24.14 | 24.37 | 24.14 | 24.36 | 81,344 | +0.31(+1.29%) |
May 03, 2024 | 24.07 | 24.21 | 23.90 | 24.05 | 52,518 | +0.30(+1.26%) |
May 02, 2024 | 23.57 | 23.80 | 23.28 | 23.75 | 83,757 | +0.54(+2.33%) |
May 01, 2024 | 23.17 | 23.70 | 23.11 | 23.21 | 79,213 | -0.04(-0.17%) |
Apr 30, 2024 | 23.50 | 23.61 | 23.22 | 23.25 | 96,272 | -0.43(-1.82%) |
Apr 29, 2024 | 23.52 | 23.74 | 23.45 | 23.68 | 98,861 | +0.41(+1.76%) |
Apr 26, 2024 | 23.02 | 23.38 | 22.96 | 23.27 | 75,162 | +0.40(+1.75%) |
Apr 25, 2024 | 22.64 | 22.92 | 22.53 | 22.87 | 98,160 | -0.04(-0.17%) |
Apr 24, 2024 | 22.98 | 23.09 | 22.80 | 22.91 | 93,809 | +0.15(+0.66%) |
Apr 23, 2024 | 22.49 | 22.83 | 22.42 | 22.76 | 66,168 | +0.26(+1.16%) |
Apr 22, 2024 | 22.40 | 22.59 | 22.25 | 22.50 | 93,793 | +0.18(+0.81%) |
Apr 19, 2024 | 22.54 | 22.64 | 22.24 | 22.32 | 73,662 | -0.39(-1.72%) |
Apr 18, 2024 | 22.85 | 23.00 | 22.61 | 22.71 | 78,367 | -0.20(-0.87%) |
Apr 17, 2024 | 23.17 | 23.29 | 22.86 | 22.91 | 109,717 | -0.17(-0.74%) |
Apr 16, 2024 | 23.14 | 23.28 | 22.98 | 23.08 | 107,636 | -0.31(-1.33%) |
Apr 15, 2024 | 24.03 | 24.09 | 23.34 | 23.39 | 144,341 | -0.34(-1.43%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.69 | 23.73 | 217,624 | -0.71(-2.91%) |
Apr 11, 2024 | 24.42 | 24.50 | 24.17 | 24.44 | 107,140 | +0.15(+0.62%) |
Apr 10, 2024 | 24.31 | 24.45 | 24.00 | 24.29 | 124,025 | -0.51(-2.06%) |
Apr 09, 2024 | 24.65 | 24.87 | 24.58 | 24.80 | 235,429 | +0.34(+1.39%) |
Apr 08, 2024 | 24.38 | 24.59 | 24.38 | 24.46 | 98,460 | +0.20(+0.82%) |
Apr 05, 2024 | 24.13 | 24.33 | 24.05 | 24.26 | 187,918 | +0.14(+0.58%) |
Apr 04, 2024 | 24.72 | 24.88 | 24.08 | 24.12 | 102,152 | -0.29(-1.19%) |
Apr 03, 2024 | 24.20 | 24.45 | 24.20 | 24.41 | 69,657 | +0.07(+0.29%) |
Apr 02, 2024 | 24.39 | 24.47 | 24.25 | 24.34 | 202,056 | -0.39(-1.58%) |
Apr 01, 2024 | 24.73 | 24.95 | 24.62 | 24.73 | 137,770 | +0.03(+0.12%) |
Mar 28, 2024 | 24.60 | 24.78 | 24.60 | 24.70 | 88,579 | +0.03(+0.12%) |
Mar 27, 2024 | 24.32 | 24.70 | 24.22 | 24.67 | 99,706 | +0.49(+2.03%) |
Mar 26, 2024 | 24.37 | 24.43 | 24.16 | 24.18 | 77,841 | -0.11(-0.45%) |
Mar 25, 2024 | 24.22 | 24.42 | 24.20 | 24.29 | 115,112 | -0.06(-0.25%) |
Mar 22, 2024 | 24.39 | 24.43 | 24.33 | 24.35 | 72,409 | -0.12(-0.49%) |
Mar 21, 2024 | 24.53 | 24.68 | 24.46 | 24.47 | 111,313 | +0.07(+0.29%) |
Mar 20, 2024 | 23.93 | 24.47 | 23.93 | 24.40 | 191,084 | +0.44(+1.84%) |
Mar 19, 2024 | 23.86 | 24.04 | 23.73 | 23.96 | 177,963 | +0.01(+0.04%) |
Mar 18, 2024 | 24.13 | 24.26 | 23.93 | 23.95 | 143,834 | +0.12(+0.50%) |
Mar 15, 2024 | 23.79 | 23.94 | 23.76 | 23.83 | 92,685 | -0.06(-0.25%) |
Mar 14, 2024 | 24.31 | 24.37 | 23.75 | 23.89 | 133,801 | -0.43(-1.77%) |
Mar 13, 2024 | 24.38 | 24.50 | 24.29 | 24.32 | 128,262 | -0.19(-0.78%) |
Mar 12, 2024 | 24.35 | 24.58 | 24.21 | 24.51 | 139,741 | +0.24(+0.99%) |
Mar 11, 2024 | 24.13 | 24.38 | 24.13 | 24.27 | 249,316 | +0.03(+0.12%) |
Mar 08, 2024 | 24.59 | 24.87 | 24.24 | 24.24 | 107,576 | -0.30(-1.22%) |
Mar 07, 2024 | 24.30 | 24.60 | 24.30 | 24.54 | 268,109 | +0.28(+1.15%) |
Mar 06, 2024 | 24.16 | 24.43 | 24.07 | 24.26 | 107,309 | +0.45(+1.89%) |
Mar 05, 2024 | 24.02 | 24.08 | 23.71 | 23.81 | 123,973 | -0.51(-2.10%) |
Mar 04, 2024 | 24.46 | 24.46 | 24.32 | 24.32 | 122,621 | -0.24(-0.98%) |
Mar 01, 2024 | 24.13 | 24.62 | 24.13 | 24.56 | 180,309 | +0.41(+1.70%) |
Feb 29, 2024 | 24.06 | 24.34 | 23.97 | 24.15 | 194,496 | +0.36(+1.51%) |
Feb 28, 2024 | 23.82 | 23.90 | 23.70 | 23.79 | 89,897 | -0.12(-0.50%) |
Feb 27, 2024 | 23.79 | 23.94 | 23.79 | 23.91 | 119,660 | +0.28(+1.18%) |
Feb 26, 2024 | 23.52 | 23.79 | 23.52 | 23.63 | 178,382 | +0.06(+0.25%) |
Feb 23, 2024 | 23.64 | 23.71 | 23.46 | 23.57 | 115,128 | -0.14(-0.59%) |
Feb 22, 2024 | 23.85 | 23.97 | 23.61 | 23.71 | 221,802 | +0.21(+0.89%) |
Feb 21, 2024 | 23.37 | 23.57 | 23.06 | 23.50 | 130,602 | +0.08(+0.34%) |
Feb 20, 2024 | 23.61 | 23.79 | 23.25 | 23.42 | 149,999 | -0.43(-1.80%) |
Feb 16, 2024 | 23.91 | 24.05 | 23.80 | 23.85 | 194,319 | -0.11(-0.46%) |
Feb 15, 2024 | 23.77 | 24.00 | 23.75 | 23.96 | 72,257 | +0.24(+1.01%) |
Feb 14, 2024 | 23.51 | 23.75 | 23.41 | 23.72 | 119,375 | +0.40(+1.72%) |
Feb 13, 2024 | 23.60 | 23.61 | 23.15 | 23.32 | 166,118 | -0.79(-3.28%) |
Feb 12, 2024 | 23.79 | 24.33 | 23.79 | 24.11 | 119,805 | +0.26(+1.09%) |
Feb 09, 2024 | 23.65 | 23.87 | 23.58 | 23.85 | 115,376 | +0.28(+1.19%) |
Feb 08, 2024 | 23.45 | 23.65 | 23.34 | 23.57 | 128,489 | +0.18(+0.77%) |
Feb 07, 2024 | 23.40 | 23.48 | 23.24 | 23.39 | 144,375 | +0.15(+0.65%) |
Feb 06, 2024 | 22.83 | 23.28 | 22.76 | 23.24 | 137,383 | +0.49(+2.15%) |
Feb 05, 2024 | 22.84 | 22.91 | 22.59 | 22.75 | 173,818 | -0.22(-0.96%) |
Feb 02, 2024 | 22.86 | 23.05 | 22.71 | 22.97 | 142,032 | -0.01(-0.04%) |
Feb 01, 2024 | 22.91 | 23.06 | 22.66 | 22.98 | 111,489 | +0.24(+1.06%) |
Jan 31, 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 155,410 | -0.35(-1.52%) |
Jan 30, 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 79,587 | -0.20(-0.86%) |
Jan 29, 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 141,561 | +0.36(+1.57%) |
Jan 26, 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 115,615 | -0.20(-0.86%) |
Jan 25, 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 157,650 | -0.07(-0.30%) |
Jan 24, 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 130,178 | -0.09(-0.39%) |
Jan 23, 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 168,283 | +0.24(+1.04%) |
Jan 22, 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 158,994 | +0.15(+0.66%) |
Jan 19, 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 125,278 | +0.17(+0.75%) |
Jan 18, 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 286,412 | +0.24(+1.07%) |
Jan 17, 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 166,483 | -0.45(-1.96%) |
Jan 16, 2024 | 22.96 | 23.10 | 22.80 | 22.94 | 197,282 | -0.29(-1.25%) |
Jan 12, 2024 | 23.50 | 23.62 | 23.21 | 23.23 | 290,844 | -0.32(-1.36%) |
Jan 11, 2024 | 23.65 | 23.71 | 23.23 | 23.55 | 97,958 | -0.03(-0.13%) |
Jan 10, 2024 | 23.62 | 23.67 | 23.45 | 23.58 | 137,449 | -0.16(-0.67%) |
Jan 09, 2024 | 23.64 | 23.78 | 23.54 | 23.74 | 70,566 | -0.20(-0.84%) |
Jan 08, 2024 | 23.59 | 23.96 | 23.53 | 23.94 | 106,548 | +0.34(+1.44%) |
Jan 05, 2024 | 23.51 | 23.83 | 23.48 | 23.60 | 96,492 | +0.07(+0.30%) |
Jan 04, 2024 | 23.49 | 23.67 | 23.40 | 23.53 | 142,658 | -0.09(-0.38%) |
Jan 03, 2024 | 23.81 | 23.82 | 23.57 | 23.62 | 580,280 | -0.60(-2.48%) |
Jan 02, 2024 | 24.33 | 24.50 | 24.08 | 24.22 | 392,501 | -0.45(-1.82%) |
Dec 29, 2023 | 24.89 | 24.98 | 24.60 | 24.67 | 100,774 | -0.23(-0.92%) |
Dec 28, 2023 | 24.94 | 25.06 | 24.84 | 24.90 | 104,476 | +0.03(+0.14%) |
Dec 27, 2023 | 24.85 | 24.95 | 24.73 | 24.87 | 65,638 | +0.02(+0.08%) |
Dec 26, 2023 | 24.54 | 24.89 | 24.51 | 24.85 | 112,689 | +0.37(+1.50%) |
Dec 22, 2023 | 24.43 | 24.62 | 24.38 | 24.48 | 177,132 | +0.04(+0.16%) |
Dec 21, 2023 | 24.24 | 24.45 | 24.16 | 24.44 | 174,399 | +0.51(+2.11%) |
Dec 20, 2023 | 24.36 | 24.59 | 23.92 | 23.93 | 141,118 | -0.55(-2.27%) |
Dec 19, 2023 | 24.26 | 24.52 | 24.24 | 24.49 | 170,225 | +0.29(+1.19%) |
Dec 18, 2023 | 24.32 | 24.43 | 24.14 | 24.20 | 167,802 | -0.02(-0.08%) |
Dec 15, 2023 | 24.45 | 24.54 | 24.20 | 24.22 | 138,167 | -0.10(-0.41%) |
Dec 14, 2023 | 23.78 | 24.38 | 23.78 | 24.32 | 239,762 | +0.75(+3.20%) |
Dec 13, 2023 | 23.09 | 23.62 | 22.89 | 23.57 | 165,022 | +0.41(+1.75%) |
Dec 12, 2023 | 23.17 | 23.20 | 23.02 | 23.16 | 162,836 | -0.11(-0.47%) |
Dec 11, 2023 | 23.09 | 23.30 | 23.05 | 23.27 | 192,750 | +0.11(+0.47%) |
Dec 08, 2023 | 23.07 | 23.27 | 22.89 | 23.16 | 193,213 | +0.09(+0.39%) |
Dec 07, 2023 | 23.04 | 23.12 | 22.83 | 23.07 | 102,639 | +0.14(+0.61%) |
Dec 06, 2023 | 23.08 | 23.27 | 22.89 | 22.93 | 221,220 | +0.15(+0.65%) |
Dec 05, 2023 | 22.77 | 22.92 | 22.73 | 22.78 | 100,380 | -0.14(-0.61%) |
Dec 04, 2023 | 22.89 | 23.02 | 22.75 | 22.92 | 137,912 | -0.25(-1.07%) |
Dec 01, 2023 | 22.82 | 23.17 | 22.75 | 23.17 | 133,161 | +0.26(+1.12%) |
Nov 30, 2023 | 23.08 | 23.08 | 22.81 | 22.91 | 123,742 | -0.10(-0.43%) |
Nov 29, 2023 | 23.09 | 23.32 | 22.97 | 23.01 | 78,272 | +0.22(+0.96%) |
Nov 28, 2023 | 22.73 | 22.90 | 22.61 | 22.79 | 64,171 | +0.04(+0.17%) |
Nov 27, 2023 | 22.77 | 22.84 | 22.72 | 22.75 | 82,370 | -0.19(-0.82%) |
Nov 24, 2023 | 22.75 | 22.99 | 22.75 | 22.94 | 32,885 | +0.21(+0.92%) |
Nov 22, 2023 | 22.83 | 22.95 | 22.66 | 22.74 | 80,543 | +0.02(+0.09%) |
Nov 21, 2023 | 22.95 | 22.98 | 22.65 | 22.72 | 147,641 | -0.43(-1.84%) |
Nov 20, 2023 | 22.89 | 23.19 | 22.87 | 23.14 | 160,450 | +0.23(+0.99%) |
Nov 17, 2023 | 22.83 | 22.95 | 22.73 | 22.91 | 104,526 | +0.22(+0.96%) |
Nov 16, 2023 | 22.83 | 22.88 | 22.59 | 22.70 | 107,924 | -0.27(-1.17%) |
Nov 15, 2023 | 22.79 | 23.23 | 22.75 | 22.96 | 137,341 | +0.28(+1.22%) |
Nov 14, 2023 | 21.91 | 22.74 | 21.91 | 22.69 | 147,077 | +1.02(+4.71%) |
Nov 13, 2023 | 21.54 | 21.74 | 21.44 | 21.66 | 73,413 | -0.05(-0.23%) |
Nov 10, 2023 | 21.45 | 21.73 | 21.36 | 21.71 | 82,542 | +0.24(+1.11%) |
Nov 09, 2023 | 21.89 | 21.99 | 21.44 | 21.48 | 91,159 | -0.32(-1.46%) |
Nov 08, 2023 | 21.88 | 21.89 | 21.62 | 21.79 | 82,909 | -0.13(-0.59%) |
Nov 07, 2023 | 21.79 | 21.95 | 21.66 | 21.92 | 185,929 | -0.02(-0.09%) |
Nov 06, 2023 | 22.22 | 22.29 | 21.80 | 21.94 | 101,299 | -0.17(-0.76%) |
Nov 03, 2023 | 21.79 | 22.22 | 21.79 | 22.11 | 324,820 | +0.60(+2.81%) |
Nov 02, 2023 | 21.17 | 21.53 | 21.01 | 21.51 | 217,624 | +0.62(+2.99%) |
Nov 01, 2023 | 20.67 | 20.88 | 20.57 | 20.88 | 71,412 | +0.21(+1.01%) |
Oct 31, 2023 | 20.54 | 20.70 | 20.44 | 20.67 | 106,685 | +0.07(+0.34%) |
Oct 30, 2023 | 20.75 | 20.88 | 20.46 | 20.60 | 149,576 | -0.06(-0.29%) |
Oct 27, 2023 | 21.03 | 21.04 | 20.62 | 20.66 | 76,379 | -0.15(-0.71%) |
Oct 26, 2023 | 20.99 | 21.16 | 20.67 | 20.81 | 439,788 | -0.20(-0.94%) |
Oct 25, 2023 | 21.30 | 21.36 | 20.97 | 21.01 | 98,918 | -0.49(-2.26%) |
Oct 24, 2023 | 21.38 | 21.63 | 21.38 | 21.50 | 99,590 | +0.30(+1.40%) |
Oct 23, 2023 | 21.17 | 21.52 | 20.98 | 21.20 | 102,520 | -0.20(-0.93%) |
Oct 20, 2023 | 21.56 | 21.63 | 21.31 | 21.40 | 89,455 | -0.30(-1.37%) |
Oct 19, 2023 | 22.00 | 22.07 | 21.59 | 21.69 | 88,530 | -0.51(-2.28%) |
Oct 18, 2023 | 22.74 | 22.74 | 22.13 | 22.20 | 86,964 | -0.70(-3.07%) |
Oct 17, 2023 | 22.61 | 23.06 | 22.61 | 22.90 | 67,593 | -0.06(-0.26%) |
Oct 16, 2023 | 22.66 | 22.96 | 22.64 | 22.96 | 68,345 | +0.40(+1.76%) |
Oct 13, 2023 | 23.01 | 23.03 | 22.52 | 22.57 | 57,018 | -0.48(-2.06%) |
Oct 12, 2023 | 23.40 | 23.40 | 22.88 | 23.04 | 145,743 | -0.29(-1.23%) |
Oct 11, 2023 | 23.35 | 23.48 | 23.10 | 23.33 | 48,871 | +0.13(+0.56%) |
Oct 10, 2023 | 22.88 | 23.28 | 22.81 | 23.20 | 115,622 | +0.49(+2.14%) |
Oct 09, 2023 | 22.62 | 22.78 | 22.43 | 22.72 | 68,374 | -0.19(-0.82%) |
Oct 06, 2023 | 22.37 | 23.02 | 22.32 | 22.90 | 74,909 | +0.37(+1.63%) |
Oct 05, 2023 | 22.64 | 22.70 | 22.35 | 22.54 | 72,233 | -0.13(-0.57%) |
Oct 04, 2023 | 22.31 | 22.75 | 22.30 | 22.67 | 75,139 | +0.14(+0.62%) |
Oct 03, 2023 | 22.74 | 22.84 | 22.47 | 22.53 | 62,102 | -0.53(-2.28%) |
Oct 02, 2023 | 23.23 | 23.28 | 22.90 | 23.05 | 113,433 | -0.23(-0.98%) |
Sep 29, 2023 | 23.55 | 23.61 | 23.18 | 23.28 | 122,926 | -0.05(-0.21%) |
Sep 28, 2023 | 22.93 | 23.49 | 22.90 | 23.33 | 61,802 | +0.39(+1.68%) |
Sep 27, 2023 | 22.97 | 23.05 | 22.70 | 22.94 | 64,266 | +0.13(+0.56%) |
Sep 26, 2023 | 23.04 | 23.17 | 22.81 | 22.81 | 86,498 | -0.47(-2.00%) |
Sep 25, 2023 | 23.03 | 23.32 | 23.16 | 23.28 | 98,008 | +0.03(+0.13%) |
Sep 22, 2023 | 23.39 | 23.57 | 23.20 | 23.25 | 49,833 | +0.09(+0.39%) |
Sep 21, 2023 | 23.32 | 23.51 | 23.15 | 23.16 | 81,037 | -0.55(-2.30%) |
Sep 20, 2023 | 24.15 | 24.29 | 23.68 | 23.71 | 57,834 | -0.47(-1.93%) |
Sep 19, 2023 | 24.17 | 24.27 | 23.97 | 24.17 | 122,628 | -0.02(-0.08%) |
Sep 18, 2023 | 24.22 | 24.31 | 24.13 | 24.19 | 71,153 | -0.16(-0.65%) |
Sep 15, 2023 | 24.52 | 24.60 | 24.29 | 24.35 | 51,081 | -0.18(-0.75%) |
Sep 14, 2023 | 24.36 | 24.56 | 24.28 | 24.53 | 44,457 | +0.33(+1.37%) |
Sep 13, 2023 | 24.24 | 24.36 | 24.12 | 24.20 | 199,949 | -0.09(-0.39%) |
Sep 12, 2023 | 24.17 | 24.50 | 24.14 | 24.30 | 69,418 | +0.03(+0.14%) |
Sep 11, 2023 | 24.26 | 24.33 | 24.08 | 24.26 | 114,381 | +0.33(+1.39%) |
Sep 08, 2023 | 24.08 | 24.12 | 23.89 | 23.93 | 46,172 | -0.17(-0.72%) |
Sep 07, 2023 | 24.16 | 24.16 | 23.93 | 24.10 | 55,775 | -0.47(-1.90%) |
Sep 06, 2023 | 24.82 | 24.88 | 24.44 | 24.57 | 56,915 | -0.22(-0.88%) |
Sep 05, 2023 | 24.81 | 24.87 | 24.68 | 24.79 | 78,062 | -0.09(-0.36%) |