Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.24 | 24.55 | 24.10 | 24.50 | 125,840 | +0.39(+1.62%) |
May 30, 2024 | 24.08 | 24.38 | 24.01 | 24.11 | 127,327 | +0.23(+0.96%) |
May 29, 2024 | 24.04 | 24.09 | 23.88 | 23.88 | 127,306 | -0.16(-0.67%) |
May 28, 2024 | 23.94 | 24.10 | 23.69 | 24.04 | 192,382 | +0.18(+0.75%) |
May 24, 2024 | 24.11 | 24.23 | 23.84 | 23.86 | 186,030 | -0.11(-0.46%) |
May 23, 2024 | 24.32 | 24.53 | 23.97 | 23.97 | 282,410 | -0.23(-0.95%) |
May 22, 2024 | 24.23 | 24.66 | 24.01 | 24.20 | 485,405 | -0.14(-0.58%) |
May 21, 2024 | 24.53 | 24.73 | 24.21 | 24.34 | 234,981 | -0.49(-1.97%) |
May 20, 2024 | 24.44 | 24.95 | 24.18 | 24.83 | 483,918 | +0.56(+2.31%) |
May 17, 2024 | 24.47 | 24.47 | 24.00 | 24.27 | 344,559 | -0.08(-0.33%) |
May 16, 2024 | 24.38 | 24.73 | 24.17 | 24.35 | 375,908 | -0.01(-0.04%) |
May 15, 2024 | 24.29 | 24.58 | 23.85 | 24.36 | 372,148 | +0.01(+0.04%) |
May 14, 2024 | 24.13 | 24.46 | 23.94 | 24.35 | 344,126 | +0.36(+1.50%) |
May 13, 2024 | 24.75 | 24.88 | 23.73 | 23.99 | 397,232 | -0.53(-2.16%) |
May 10, 2024 | 25.15 | 25.28 | 24.31 | 24.52 | 238,509 | -0.55(-2.19%) |
May 09, 2024 | 25.26 | 25.47 | 24.94 | 25.07 | 241,198 | -0.11(-0.44%) |
May 08, 2024 | 24.90 | 25.34 | 24.68 | 25.18 | 609,298 | +0.24(+0.96%) |
May 07, 2024 | 24.21 | 25.17 | 24.21 | 24.94 | 481,473 | +0.74(+3.06%) |
May 06, 2024 | 24.38 | 24.59 | 24.06 | 24.20 | 453,356 | -0.15(-0.62%) |
May 03, 2024 | 24.63 | 24.77 | 24.32 | 24.35 | 302,114 | -0.17(-0.69%) |
May 02, 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 240,246 | +0.50(+2.08%) |
May 01, 2024 | 24.33 | 24.42 | 23.84 | 24.02 | 326,797 | -0.21(-0.87%) |
Apr 30, 2024 | 24.53 | 24.65 | 24.13 | 24.23 | 138,791 | -0.47(-1.90%) |
Apr 29, 2024 | 24.60 | 24.85 | 24.51 | 24.70 | 122,543 | +0.06(+0.24%) |
Apr 26, 2024 | 24.76 | 24.98 | 24.57 | 24.64 | 243,914 | -0.21(-0.85%) |
Apr 25, 2024 | 24.65 | 25.11 | 24.59 | 24.85 | 219,001 | +0.10(+0.40%) |
Apr 24, 2024 | 24.67 | 25.07 | 24.55 | 24.75 | 157,541 | -0.19(-0.76%) |
Apr 23, 2024 | 24.60 | 25.00 | 24.55 | 24.94 | 201,593 | +0.14(+0.56%) |
Apr 22, 2024 | 24.78 | 24.98 | 24.55 | 24.80 | 303,032 | +0.02(+0.08%) |
Apr 19, 2024 | 24.51 | 25.17 | 24.51 | 24.78 | 316,457 | +0.16(+0.63%) |
Apr 18, 2024 | 24.65 | 24.97 | 24.50 | 24.62 | 331,229 | +0.18(+0.72%) |
Apr 17, 2024 | 24.59 | 24.97 | 24.34 | 24.45 | 324,443 | -0.03(-0.12%) |
Apr 16, 2024 | 24.58 | 24.90 | 24.05 | 24.48 | 950,747 | -0.08(-0.32%) |
Apr 15, 2024 | 25.15 | 25.39 | 24.51 | 24.56 | 212,305 | -0.40(-1.61%) |
Apr 12, 2024 | 25.51 | 25.69 | 24.84 | 24.96 | 325,020 | -0.44(-1.73%) |
Apr 11, 2024 | 25.41 | 25.63 | 24.40 | 25.40 | 321,480 | +0.03(+0.12%) |
Apr 10, 2024 | 25.65 | 25.89 | 25.33 | 25.37 | 174,156 | -0.28(-1.11%) |
Apr 09, 2024 | 25.88 | 26.09 | 25.61 | 25.65 | 186,635 | -0.24(-0.91%) |
Apr 08, 2024 | 25.95 | 26.40 | 25.83 | 25.89 | 221,427 | -0.04(-0.15%) |
Apr 05, 2024 | 27.22 | 27.22 | 25.87 | 25.93 | 440,400 | -1.37(-5.02%) |
Apr 04, 2024 | 27.74 | 27.88 | 27.22 | 27.30 | 218,002 | -0.35(-1.27%) |
Apr 03, 2024 | 27.41 | 27.76 | 27.34 | 27.65 | 283,445 | +0.35(+1.29%) |
Apr 02, 2024 | 26.40 | 27.42 | 26.40 | 27.30 | 176,560 | +0.90(+3.41%) |
Apr 01, 2024 | 26.11 | 26.90 | 26.03 | 26.40 | 177,452 | +0.28(+1.09%) |
Mar 28, 2024 | 26.05 | 26.19 | 26.09 | 26.11 | 311,976 | +0.01(+0.04%) |
Mar 27, 2024 | 26.83 | 26.86 | 25.93 | 26.10 | 126,139 | -0.57(-2.13%) |
Mar 26, 2024 | 26.87 | 26.87 | 26.53 | 26.67 | 137,810 | +0.02(+0.07%) |
Mar 25, 2024 | 26.85 | 27.17 | 26.58 | 26.65 | 100,958 | -0.17(-0.62%) |
Mar 22, 2024 | 27.42 | 27.42 | 26.77 | 26.82 | 125,707 | -0.61(-2.21%) |
Mar 21, 2024 | 27.59 | 27.70 | 27.27 | 27.43 | 94,554 | -0.16(-0.57%) |
Mar 20, 2024 | 27.10 | 27.79 | 27.02 | 27.58 | 363,734 | +0.48(+1.77%) |
Mar 19, 2024 | 26.95 | 27.39 | 26.95 | 27.10 | 203,920 | +0.24(+0.91%) |
Mar 18, 2024 | 27.00 | 27.22 | 26.72 | 26.86 | 261,951 | -0.12(-0.44%) |
Mar 15, 2024 | 26.57 | 27.40 | 26.57 | 26.97 | 1,576,871 | +0.28(+1.06%) |
Mar 14, 2024 | 27.00 | 27.09 | 26.46 | 26.69 | 339,986 | -0.22(-0.80%) |
Mar 13, 2024 | 26.89 | 27.42 | 26.77 | 26.91 | 267,961 | +0.19(+0.70%) |
Mar 12, 2024 | 26.84 | 27.08 | 26.59 | 26.72 | 278,501 | -0.12(-0.44%) |
Mar 11, 2024 | 26.04 | 26.87 | 25.85 | 26.84 | 390,154 | +0.58(+2.20%) |
Mar 08, 2024 | 26.29 | 26.37 | 25.78 | 26.26 | 347,752 | +0.23(+0.86%) |
Mar 07, 2024 | 26.29 | 26.32 | 25.80 | 26.03 | 302,555 | -0.27(-1.04%) |
Mar 06, 2024 | 25.45 | 26.38 | 25.38 | 26.31 | 297,882 | +1.03(+4.07%) |
Mar 05, 2024 | 24.87 | 25.46 | 24.78 | 25.28 | 126,478 | +0.38(+1.53%) |
Mar 04, 2024 | 24.43 | 24.97 | 24.39 | 24.90 | 165,447 | +0.38(+1.56%) |
Mar 01, 2024 | 24.68 | 24.83 | 24.30 | 24.52 | 161,508 | +0.07(+0.28%) |
Feb 29, 2024 | 24.04 | 24.46 | 24.04 | 24.45 | 216,534 | +0.40(+1.67%) |
Feb 28, 2024 | 23.88 | 24.36 | 23.84 | 24.05 | 223,866 | +0.11(+0.45%) |
Feb 27, 2024 | 23.79 | 24.19 | 23.64 | 23.94 | 239,446 | +0.05(+0.20%) |
Feb 26, 2024 | 23.78 | 24.01 | 23.61 | 23.89 | 126,028 | -0.10(-0.41%) |
Feb 23, 2024 | 23.79 | 24.05 | 23.57 | 23.99 | 143,138 | +0.16(+0.66%) |
Feb 22, 2024 | 24.36 | 24.36 | 23.73 | 23.83 | 143,479 | -0.13(-0.53%) |
Feb 21, 2024 | 23.75 | 24.37 | 23.75 | 23.96 | 324,874 | -0.01(-0.04%) |
Feb 20, 2024 | 23.03 | 23.97 | 23.03 | 23.97 | 392,646 | +0.34(+1.45%) |
Feb 16, 2024 | 23.44 | 24.15 | 23.44 | 23.63 | 238,643 | -0.02(-0.08%) |
Feb 15, 2024 | 22.52 | 23.83 | 22.30 | 23.65 | 244,061 | +1.38(+6.20%) |
Feb 14, 2024 | 22.72 | 22.89 | 22.06 | 22.27 | 256,766 | -0.23(-1.00%) |
Feb 13, 2024 | 23.30 | 23.91 | 22.28 | 22.49 | 830,035 | -0.90(-3.85%) |
Feb 12, 2024 | 23.69 | 23.98 | 23.32 | 23.39 | 324,112 | -0.26(-1.12%) |
Feb 09, 2024 | 24.16 | 24.17 | 23.51 | 23.66 | 203,439 | -0.33(-1.39%) |
Feb 08, 2024 | 23.65 | 23.99 | 23.50 | 23.99 | 5,285,393 | +0.09(+0.37%) |
Feb 07, 2024 | 24.42 | 24.53 | 23.83 | 23.90 | 371,515 | -0.42(-1.73%) |
Feb 06, 2024 | 24.52 | 24.79 | 24.26 | 24.32 | 673,094 | -0.18(-0.72%) |
Feb 05, 2024 | 24.69 | 24.87 | 24.48 | 24.50 | 332,747 | -0.30(-1.22%) |
Feb 02, 2024 | 25.01 | 25.28 | 24.70 | 24.80 | 731,964 | -0.27(-1.09%) |
Feb 01, 2024 | 24.30 | 25.13 | 24.28 | 25.08 | 477,469 | +0.65(+2.65%) |
Jan 31, 2024 | 25.27 | 25.55 | 24.30 | 24.43 | 578,826 | -0.70(-2.77%) |
Jan 30, 2024 | 25.48 | 25.75 | 25.07 | 25.12 | 271,422 | -0.42(-1.65%) |
Jan 29, 2024 | 25.68 | 25.80 | 24.97 | 25.55 | 545,692 | -0.10(-0.38%) |
Jan 26, 2024 | 25.75 | 26.18 | 25.45 | 25.64 | 395,958 | -0.11(-0.42%) |
Jan 25, 2024 | 25.72 | 26.09 | 25.30 | 25.75 | 625,549 | +0.28(+1.12%) |
Jan 24, 2024 | 25.34 | 26.37 | 25.09 | 25.47 | 1,078,255 | +0.32(+1.29%) |
Jan 23, 2024 | 25.34 | 25.69 | 25.04 | 25.14 | 500,830 | -0.24(-0.93%) |
Jan 22, 2024 | 24.14 | 25.41 | 23.95 | 25.38 | 585,661 | +1.17(+4.85%) |
Jan 19, 2024 | 23.93 | 24.31 | 23.69 | 24.20 | 284,196 | +0.08(+0.34%) |
Jan 18, 2024 | 23.74 | 24.20 | 23.50 | 24.12 | 487,115 | +0.22(+0.92%) |
Jan 17, 2024 | 23.12 | 23.90 | 23.01 | 23.90 | 393,551 | +0.37(+1.59%) |
Jan 16, 2024 | 23.30 | 24.05 | 23.13 | 23.53 | 501,154 | +0.60(+2.63%) |
Jan 12, 2024 | 23.08 | 23.32 | 22.44 | 22.92 | 392,015 | +0.12(+0.50%) |
Jan 11, 2024 | 23.07 | 23.31 | 22.71 | 22.81 | 963,888 | -0.23(-1.00%) |
Jan 10, 2024 | 23.58 | 23.72 | 23.02 | 23.04 | 154,923 | -0.54(-2.28%) |
Jan 09, 2024 | 23.55 | 23.68 | 23.32 | 23.57 | 212,249 | +0.03(+0.12%) |
Jan 08, 2024 | 23.49 | 23.86 | 23.22 | 23.55 | 108,845 | -0.01(-0.04%) |
Jan 05, 2024 | 23.58 | 24.08 | 23.52 | 23.56 | 179,877 | +0.13(+0.57%) |
Jan 04, 2024 | 23.36 | 23.59 | 23.22 | 23.42 | 279,338 | +0.17(+0.74%) |
Jan 03, 2024 | 22.80 | 23.60 | 22.80 | 23.25 | 118,631 | +0.03(+0.12%) |
Jan 02, 2024 | 22.01 | 23.24 | 22.01 | 23.22 | 372,212 | +1.33(+6.09%) |
Dec 29, 2023 | 23.30 | 23.32 | 21.84 | 21.89 | 319,023 | -1.13(-4.91%) |
Dec 28, 2023 | 22.63 | 23.67 | 22.63 | 23.02 | 2,449,565 | +0.13(+0.59%) |
Dec 27, 2023 | 22.63 | 23.43 | 22.63 | 22.88 | 129,163 | +0.12(+0.55%) |
Dec 26, 2023 | 23.01 | 23.59 | 22.76 | 22.76 | 491,961 | -0.34(-1.45%) |
Dec 22, 2023 | 23.51 | 24.05 | 23.01 | 23.09 | 442,730 | -0.64(-2.71%) |
Dec 21, 2023 | 24.16 | 25.16 | 23.53 | 23.74 | 1,372,849 | -0.11(-0.44%) |
Dec 20, 2023 | 23.69 | 24.40 | 23.69 | 23.84 | 1,349,814 | +0.16(+0.69%) |
Dec 19, 2023 | 23.38 | 23.69 | 23.14 | 23.68 | 251,298 | +0.45(+1.94%) |
Dec 18, 2023 | 23.66 | 23.73 | 22.95 | 23.23 | 870,641 | -0.40(-1.70%) |
Dec 15, 2023 | 23.05 | 24.02 | 22.59 | 23.63 | 12,023,110 | +0.47(+2.03%) |
Dec 14, 2023 | 22.53 | 23.20 | 22.41 | 23.16 | 745,193 | +0.82(+3.69%) |
Dec 13, 2023 | 22.15 | 22.49 | 21.65 | 22.34 | 902,396 | +0.23(+1.04%) |
Dec 12, 2023 | 22.40 | 22.46 | 21.63 | 22.11 | 741,361 | -0.40(-1.79%) |
Dec 11, 2023 | 22.77 | 23.21 | 22.24 | 22.51 | 829,687 | -0.26(-1.14%) |
Dec 08, 2023 | 22.63 | 22.98 | 22.33 | 22.77 | 663,766 | +0.17(+0.76%) |
Dec 07, 2023 | 21.93 | 22.61 | 21.93 | 22.60 | 492,105 | +0.54(+2.43%) |
Dec 06, 2023 | 22.34 | 22.67 | 21.87 | 22.06 | 317,312 | -0.41(-1.83%) |
Dec 05, 2023 | 22.96 | 23.09 | 22.46 | 22.47 | 415,503 | -0.49(-2.13%) |
Dec 04, 2023 | 22.73 | 23.42 | 22.68 | 22.96 | 385,876 | +0.14(+0.63%) |