Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.09 | 21.24 | 20.97 | 21.24 | 652,079 | +0.27(+1.29%) |
May 23, 2024 | 21.47 | 21.47 | 20.91 | 20.97 | 748,751 | -0.50(-2.33%) |
May 22, 2024 | 21.68 | 21.75 | 21.35 | 21.47 | 773,244 | -0.28(-1.29%) |
May 21, 2024 | 21.81 | 22.03 | 21.73 | 21.75 | 1,171,355 | -0.09(-0.41%) |
May 20, 2024 | 22.30 | 22.31 | 21.83 | 21.84 | 897,713 | -0.43(-1.93%) |
May 17, 2024 | 22.28 | 22.34 | 22.14 | 22.27 | 871,003 | +0.09(+0.41%) |
May 16, 2024 | 22.41 | 22.55 | 22.16 | 22.18 | 689,355 | -0.30(-1.33%) |
May 15, 2024 | 22.63 | 22.77 | 22.25 | 22.48 | 706,648 | +0.11(+0.49%) |
May 14, 2024 | 22.44 | 22.44 | 22.18 | 22.37 | 704,261 | +0.23(+1.04%) |
May 13, 2024 | 22.46 | 22.54 | 22.13 | 22.14 | 809,351 | -0.19(-0.85%) |
May 10, 2024 | 22.47 | 22.47 | 22.10 | 22.33 | 1,232,963 | -0.03(-0.13%) |
May 09, 2024 | 22.34 | 22.57 | 22.30 | 22.36 | 1,093,116 | -0.03(-0.13%) |
May 08, 2024 | 21.98 | 22.40 | 21.92 | 22.39 | 968,872 | +0.24(+1.08%) |
May 07, 2024 | 22.24 | 22.48 | 22.13 | 22.15 | 1,171,530 | +0.00(+0.00%) |
May 06, 2024 | 22.14 | 22.27 | 22.05 | 22.15 | 871,034 | +0.18(+0.82%) |
May 03, 2024 | 22.14 | 22.32 | 21.87 | 21.97 | 765,271 | +0.10(+0.46%) |
May 02, 2024 | 21.90 | 21.91 | 21.57 | 21.87 | 1,397,403 | +0.31(+1.44%) |
May 01, 2024 | 21.23 | 21.97 | 21.20 | 21.56 | 1,579,107 | +0.49(+2.33%) |
Apr 30, 2024 | 21.45 | 21.54 | 21.06 | 21.07 | 1,881,645 | -0.52(-2.41%) |
Apr 29, 2024 | 21.70 | 22.02 | 21.57 | 21.59 | 2,139,702 | +0.02(+0.09%) |
Apr 26, 2024 | 21.43 | 22.15 | 21.18 | 21.57 | 2,239,466 | +0.20(+0.94%) |
Apr 25, 2024 | 21.21 | 21.43 | 20.87 | 21.37 | 1,786,011 | +0.03(+0.14%) |
Apr 24, 2024 | 21.02 | 21.39 | 20.92 | 21.34 | 1,995,142 | +0.07(+0.33%) |
Apr 23, 2024 | 20.95 | 21.39 | 20.86 | 21.27 | 1,497,890 | +0.29(+1.38%) |
Apr 22, 2024 | 20.59 | 21.11 | 20.53 | 20.98 | 1,030,142 | +0.43(+2.09%) |
Apr 19, 2024 | 19.94 | 20.57 | 19.81 | 20.55 | 1,352,752 | +0.51(+2.54%) |
Apr 18, 2024 | 19.96 | 20.23 | 19.86 | 20.04 | 786,191 | +0.08(+0.40%) |
Apr 17, 2024 | 20.11 | 20.29 | 19.93 | 19.96 | 1,008,111 | +0.06(+0.30%) |
Apr 16, 2024 | 20.09 | 20.11 | 19.77 | 19.90 | 1,208,173 | -0.37(-1.83%) |
Apr 15, 2024 | 20.37 | 20.69 | 20.08 | 20.27 | 1,057,733 | -0.05(-0.25%) |
Apr 12, 2024 | 20.27 | 20.51 | 20.18 | 20.32 | 881,493 | -0.24(-1.17%) |
Apr 11, 2024 | 20.65 | 20.69 | 20.22 | 20.56 | 1,029,087 | -0.03(-0.15%) |
Apr 10, 2024 | 20.90 | 20.99 | 20.38 | 20.59 | 1,542,837 | -0.87(-4.05%) |
Apr 09, 2024 | 21.52 | 21.68 | 21.34 | 21.46 | 1,331,292 | +0.02(+0.09%) |
Apr 08, 2024 | 21.18 | 21.54 | 21.08 | 21.44 | 1,040,804 | +0.41(+1.95%) |
Apr 05, 2024 | 20.89 | 21.15 | 20.85 | 21.03 | 920,176 | +0.05(+0.24%) |
Apr 04, 2024 | 21.09 | 21.41 | 20.89 | 20.98 | 1,470,400 | +0.12(+0.58%) |
Apr 03, 2024 | 20.71 | 21.01 | 20.70 | 20.86 | 960,567 | +0.05(+0.24%) |
Apr 02, 2024 | 21.08 | 21.09 | 20.72 | 20.81 | 1,286,438 | -0.46(-2.16%) |
Apr 01, 2024 | 21.51 | 21.53 | 21.15 | 21.27 | 1,279,783 | -0.24(-1.12%) |
Mar 28, 2024 | 21.26 | 21.45 | 21.19 | 21.51 | 1,876,999 | +0.25(+1.18%) |
Mar 27, 2024 | 20.66 | 21.26 | 20.64 | 21.26 | 1,005,325 | +0.74(+3.61%) |
Mar 26, 2024 | 20.78 | 20.80 | 20.44 | 20.52 | 1,065,574 | -0.10(-0.48%) |
Mar 25, 2024 | 20.56 | 20.83 | 20.56 | 20.62 | 884,463 | +0.05(+0.24%) |
Mar 22, 2024 | 21.07 | 21.17 | 20.52 | 20.57 | 1,209,167 | -0.44(-2.09%) |
Mar 21, 2024 | 20.85 | 21.25 | 20.84 | 21.01 | 1,919,456 | +0.21(+1.01%) |
Mar 20, 2024 | 20.28 | 20.98 | 20.14 | 20.80 | 1,113,635 | +0.51(+2.51%) |
Mar 19, 2024 | 19.97 | 20.39 | 19.97 | 20.29 | 770,892 | +0.25(+1.25%) |
Mar 18, 2024 | 20.24 | 20.30 | 20.01 | 20.04 | 1,301,999 | -0.21(-1.04%) |
Mar 15, 2024 | 19.99 | 20.51 | 19.96 | 20.25 | 2,401,202 | +0.17(+0.85%) |
Mar 14, 2024 | 20.59 | 20.66 | 19.94 | 20.08 | 1,042,731 | -0.62(-3.00%) |
Mar 13, 2024 | 20.77 | 21.07 | 20.59 | 20.70 | 989,974 | -0.12(-0.58%) |
Mar 12, 2024 | 21.06 | 21.21 | 20.73 | 20.82 | 947,770 | -0.29(-1.37%) |
Mar 11, 2024 | 21.07 | 21.27 | 20.89 | 21.11 | 1,433,023 | -0.02(-0.09%) |
Mar 08, 2024 | 21.35 | 21.52 | 21.11 | 21.13 | 1,081,510 | +0.01(+0.05%) |
Mar 07, 2024 | 21.44 | 21.59 | 20.88 | 21.12 | 1,641,564 | -0.12(-0.56%) |
Mar 06, 2024 | 21.39 | 21.53 | 20.75 | 21.24 | 1,882,504 | -0.19(-0.89%) |
Mar 05, 2024 | 20.52 | 21.46 | 20.52 | 21.43 | 1,830,944 | +0.81(+3.93%) |
Mar 04, 2024 | 20.80 | 21.07 | 20.55 | 20.62 | 1,161,537 | -0.02(-0.10%) |
Mar 01, 2024 | 20.68 | 20.70 | 20.18 | 20.64 | 885,922 | -0.20(-0.96%) |
Feb 29, 2024 | 20.80 | 21.03 | 20.65 | 20.84 | 1,209,481 | +0.42(+2.06%) |
Feb 28, 2024 | 20.43 | 20.82 | 20.36 | 20.42 | 932,013 | -0.20(-0.96%) |
Feb 27, 2024 | 20.42 | 20.65 | 20.33 | 20.62 | 1,212,993 | +0.37(+1.81%) |
Feb 26, 2024 | 20.28 | 20.56 | 20.08 | 20.25 | 886,780 | -0.16(-0.78%) |
Feb 23, 2024 | 20.40 | 20.68 | 20.16 | 20.41 | 1,522,213 | +0.01(+0.05%) |
Feb 22, 2024 | 20.47 | 20.61 | 20.24 | 20.40 | 1,428,256 | -0.06(-0.29%) |
Feb 21, 2024 | 20.48 | 20.63 | 20.29 | 20.46 | 1,165,065 | -0.10(-0.48%) |
Feb 20, 2024 | 20.33 | 20.72 | 20.33 | 20.56 | 1,108,619 | -0.06(-0.29%) |
Feb 16, 2024 | 20.26 | 20.83 | 20.11 | 20.62 | 2,088,989 | +0.09(+0.43%) |
Feb 15, 2024 | 19.94 | 20.62 | 19.92 | 20.53 | 1,766,203 | +0.72(+3.65%) |
Feb 14, 2024 | 19.85 | 19.89 | 19.51 | 19.81 | 1,450,227 | +0.29(+1.47%) |
Feb 13, 2024 | 19.88 | 19.97 | 19.19 | 19.52 | 2,164,924 | -1.01(-4.92%) |
Feb 12, 2024 | 19.98 | 20.79 | 19.98 | 20.53 | 1,595,722 | +0.49(+2.47%) |
Feb 09, 2024 | 19.71 | 20.13 | 19.51 | 20.03 | 1,825,588 | +0.33(+1.66%) |
Feb 08, 2024 | 19.50 | 19.76 | 19.47 | 19.71 | 1,058,002 | +0.04(+0.20%) |
Feb 07, 2024 | 19.81 | 19.93 | 19.24 | 19.67 | 2,179,753 | -0.04(-0.20%) |
Feb 06, 2024 | 19.71 | 19.94 | 19.60 | 19.71 | 2,279,455 | -0.05(-0.25%) |
Feb 05, 2024 | 20.06 | 20.07 | 19.61 | 19.76 | 2,628,773 | -0.56(-2.78%) |
Feb 02, 2024 | 20.03 | 20.74 | 20.03 | 20.32 | 3,686,470 | -0.30(-1.44%) |
Feb 01, 2024 | 20.95 | 21.04 | 19.91 | 20.62 | 2,774,005 | -0.17(-0.81%) |
Jan 31, 2024 | 21.05 | 21.68 | 20.78 | 20.79 | 2,277,430 | -0.84(-3.89%) |
Jan 30, 2024 | 21.66 | 21.84 | 21.60 | 21.63 | 929,406 | -0.14(-0.64%) |
Jan 29, 2024 | 21.46 | 21.78 | 21.26 | 21.77 | 1,532,039 | +0.35(+1.62%) |
Jan 26, 2024 | 21.92 | 21.92 | 21.12 | 21.42 | 1,808,052 | -0.23(-1.05%) |
Jan 25, 2024 | 21.77 | 21.86 | 21.43 | 21.65 | 2,465,248 | +0.02(+0.09%) |
Jan 24, 2024 | 21.48 | 21.78 | 21.31 | 21.63 | 2,194,846 | +0.41(+1.91%) |
Jan 23, 2024 | 21.77 | 21.80 | 21.22 | 21.22 | 1,623,181 | -0.35(-1.61%) |
Jan 22, 2024 | 21.38 | 21.57 | 21.27 | 21.57 | 1,695,094 | +0.43(+2.01%) |
Jan 19, 2024 | 20.74 | 21.22 | 20.59 | 21.14 | 1,198,343 | +0.45(+2.15%) |
Jan 18, 2024 | 20.56 | 20.73 | 20.40 | 20.70 | 1,224,359 | +0.25(+1.21%) |
Jan 17, 2024 | 20.13 | 20.56 | 20.03 | 20.45 | 819,539 | -0.06(-0.29%) |
Jan 16, 2024 | 20.39 | 20.66 | 20.30 | 20.51 | 1,100,038 | -0.20(-0.96%) |
Jan 12, 2024 | 21.13 | 21.26 | 20.52 | 20.71 | 926,384 | -0.33(-1.55%) |
Jan 11, 2024 | 21.03 | 21.07 | 20.61 | 21.03 | 1,676,253 | -0.19(-0.89%) |
Jan 10, 2024 | 21.13 | 21.25 | 20.92 | 21.22 | 1,363,899 | +0.00(+0.00%) |
Jan 09, 2024 | 21.11 | 21.28 | 21.02 | 21.22 | 1,267,313 | -0.20(-0.92%) |
Jan 08, 2024 | 21.03 | 21.45 | 20.92 | 21.42 | 1,070,584 | +0.31(+1.45%) |
Jan 05, 2024 | 20.94 | 21.45 | 20.88 | 21.11 | 1,336,400 | +0.05(+0.23%) |
Jan 04, 2024 | 20.83 | 21.17 | 20.78 | 21.06 | 1,181,146 | +0.28(+1.33%) |
Jan 03, 2024 | 21.27 | 21.29 | 20.74 | 20.79 | 1,581,121 | -0.73(-3.40%) |
Jan 02, 2024 | 20.97 | 21.65 | 20.96 | 21.52 | 1,217,856 | +0.36(+1.68%) |
Dec 29, 2023 | 21.43 | 21.48 | 21.11 | 21.16 | 990,994 | -0.34(-1.56%) |
Dec 28, 2023 | 21.43 | 21.58 | 21.32 | 21.50 | 851,963 | +0.00(+0.00%) |
Dec 27, 2023 | 21.53 | 21.65 | 21.41 | 21.50 | 823,768 | -0.06(-0.28%) |
Dec 26, 2023 | 21.31 | 21.65 | 21.22 | 21.56 | 778,377 | +0.33(+1.54%) |
Dec 22, 2023 | 21.15 | 21.41 | 21.03 | 21.23 | 1,241,594 | +0.27(+1.27%) |
Dec 21, 2023 | 21.11 | 21.15 | 20.78 | 20.96 | 1,374,684 | +0.12(+0.57%) |
Dec 20, 2023 | 21.26 | 21.56 | 20.85 | 20.85 | 1,814,700 | -0.48(-2.27%) |
Dec 19, 2023 | 21.00 | 21.38 | 20.84 | 21.33 | 1,883,984 | +0.41(+1.94%) |
Dec 18, 2023 | 21.09 | 21.14 | 20.80 | 20.92 | 1,816,336 | -0.04(-0.19%) |
Dec 15, 2023 | 21.13 | 21.20 | 20.74 | 20.96 | 4,028,221 | -0.15(-0.70%) |
Dec 14, 2023 | 20.72 | 21.26 | 20.62 | 21.11 | 2,185,881 | +1.03(+5.12%) |
Dec 13, 2023 | 19.17 | 20.09 | 19.10 | 20.08 | 2,139,432 | +0.89(+4.64%) |
Dec 12, 2023 | 19.18 | 19.32 | 19.01 | 19.19 | 1,384,931 | -0.04(-0.21%) |
Dec 11, 2023 | 19.32 | 19.41 | 19.21 | 19.23 | 963,513 | -0.12(-0.61%) |
Dec 08, 2023 | 19.21 | 19.41 | 19.04 | 19.35 | 1,077,355 | +0.20(+1.03%) |
Dec 07, 2023 | 18.91 | 19.17 | 18.76 | 19.15 | 1,421,324 | +0.38(+2.00%) |
Dec 06, 2023 | 18.80 | 19.22 | 18.67 | 18.78 | 1,504,801 | +0.16(+0.85%) |
Dec 05, 2023 | 18.62 | 18.74 | 18.43 | 18.62 | 1,569,177 | -0.14(-0.74%) |
Dec 04, 2023 | 18.41 | 18.78 | 18.36 | 18.76 | 1,529,399 | +0.22(+1.17%) |
Dec 01, 2023 | 17.50 | 18.62 | 17.38 | 18.54 | 2,074,203 | +0.99(+5.64%) |
Nov 30, 2023 | 17.47 | 17.72 | 17.33 | 17.55 | 1,667,062 | +0.14(+0.80%) |
Nov 29, 2023 | 17.35 | 17.68 | 17.30 | 17.41 | 1,242,506 | +0.24(+1.42%) |
Nov 28, 2023 | 17.16 | 17.18 | 16.90 | 17.17 | 1,033,695 | +0.06(+0.34%) |
Nov 27, 2023 | 17.18 | 17.28 | 17.00 | 17.11 | 1,186,574 | -0.21(-1.24%) |
Nov 24, 2023 | 17.31 | 17.39 | 17.17 | 17.32 | 485,430 | +0.05(+0.28%) |
Nov 22, 2023 | 17.42 | 17.47 | 17.17 | 17.28 | 1,482,319 | +0.05(+0.28%) |
Nov 21, 2023 | 17.60 | 17.61 | 17.19 | 17.23 | 1,302,766 | -0.42(-2.38%) |
Nov 20, 2023 | 17.72 | 17.75 | 17.55 | 17.65 | 1,555,279 | -0.12(-0.66%) |
Nov 17, 2023 | 17.81 | 17.86 | 17.55 | 17.76 | 1,253,893 | +0.25(+1.45%) |
Nov 16, 2023 | 17.67 | 17.73 | 17.31 | 17.51 | 2,398,191 | -0.20(-1.10%) |
Nov 15, 2023 | 17.50 | 17.90 | 17.50 | 17.71 | 2,119,420 | +0.18(+1.00%) |
Nov 14, 2023 | 16.94 | 17.69 | 16.89 | 17.53 | 2,345,638 | +1.31(+8.07%) |
Nov 13, 2023 | 16.50 | 16.53 | 16.21 | 16.22 | 2,357,852 | -0.34(-2.06%) |
Nov 10, 2023 | 16.72 | 16.77 | 16.35 | 16.56 | 2,497,926 | +0.10(+0.59%) |
Nov 09, 2023 | 16.74 | 16.85 | 16.41 | 16.46 | 988,451 | -0.26(-1.58%) |
Nov 08, 2023 | 16.98 | 16.99 | 16.68 | 16.73 | 1,056,185 | -0.23(-1.38%) |
Nov 07, 2023 | 16.92 | 17.05 | 16.78 | 16.96 | 1,425,972 | -0.08(-0.46%) |
Nov 06, 2023 | 17.22 | 17.29 | 16.80 | 17.04 | 1,670,666 | -0.20(-1.13%) |
Nov 03, 2023 | 16.95 | 17.35 | 16.86 | 17.24 | 1,899,633 | +0.74(+4.50%) |
Nov 02, 2023 | 16.03 | 16.53 | 15.82 | 16.49 | 3,394,138 | +0.69(+4.39%) |