Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 21.12 | 70,814 | -0.18(-0.86%) | |||
Jun 11, 2024 | 21.30 | 371,258 | +0.34(+1.62%) | |||
Jun 10, 2024 | 20.93 | 20.96 | 20.93 | 20.96 | 113,119 | +0.12(+0.60%) |
Jun 07, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 4,391 | -0.47(-2.23%) |
Jun 06, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 226,461 | -0.10(-0.47%) |
Jun 05, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 45,312 | +0.16(+0.75%) |
Jun 03, 2024 | 21.25 | 22,703 | +0.16(+0.76%) | |||
May 31, 2024 | 21.11 | 21.11 | 21.09 | 21.09 | 36,562 | +0.09(+0.43%) |
May 30, 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 3,101 | +0.06(+0.29%) |
May 29, 2024 | 21.09 | 21.09 | 20.85 | 20.94 | 24,464 | -0.49(-2.29%) |
May 28, 2024 | 21.41 | 21.43 | 21.31 | 21.43 | 98,227 | -0.28(-1.29%) |
May 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 101,509 | +0.54(+2.55%) |
May 23, 2024 | 20.99 | 21.17 | 20.99 | 21.17 | 23,606 | -0.49(-2.26%) |
May 22, 2024 | 21.93 | 21.93 | 21.66 | 21.66 | 407 | -1.02(-4.52%) |
May 17, 2024 | 22.68 | 2 | -0.38(-1.63%) | |||
May 16, 2024 | 23.07 | 23.07 | 23.06 | 23.06 | 49,930 | +0.24(+1.05%) |
May 15, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 17,973 | +0.07(+0.33%) |
May 14, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 27,921 | +0.23(+1.00%) |
May 13, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 77,554 | +0.31(+1.39%) |
May 10, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 29,088 | +0.47(+2.16%) |
May 09, 2024 | 22.39 | 22.39 | 21.74 | 21.74 | 21,533 | +0.83(+3.97%) |
May 03, 2024 | 20.91 | 66,707 | +0.16(+0.77%) | |||
Apr 30, 2024 | 20.75 | 29,529 | -0.03(-0.14%) | |||
Apr 25, 2024 | 20.78 | 33,434 | -0.17(-0.81%) | |||
Apr 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 9,933 | -0.03(-0.14%) |
Apr 22, 2024 | 20.98 | 36,564 | -0.19(-0.91%) | |||
Apr 16, 2024 | 21.17 | 124,475 | -0.44(-2.02%) | |||
Apr 12, 2024 | 21.61 | 11,205 | -0.14(-0.64%) | |||
Apr 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 31,446 | -0.21(-0.96%) |
Apr 08, 2024 | 21.96 | 65,443 | +0.58(+2.71%) | |||
Apr 04, 2024 | 21.38 | 178,359 | +0.27(+1.28%) | |||
Apr 03, 2024 | 22.80 | 22.80 | 21.08 | 21.11 | 25,468 | -0.08(-0.38%) |
Apr 02, 2024 | 20.71 | 21.19 | 20.71 | 21.19 | 74,323 | -1.11(-4.98%) |
Mar 26, 2024 | 22.30 | 19,226 | -0.18(-0.80%) | |||
Mar 25, 2024 | 22.33 | 22.48 | 22.33 | 22.48 | 32,613 | +0.09(+0.38%) |
Mar 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 615 | -0.14(-0.64%) |
Mar 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 38,894 | -0.32(-1.39%) |
Mar 18, 2024 | 22.86 | 31,380 | -0.27(-1.17%) | |||
Mar 15, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 4,634 | -0.12(-0.52%) |
Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 62,036 | -0.25(-1.06%) |
Mar 04, 2024 | 23.50 | 137,851 | +0.64(+2.80%) | |||
Feb 27, 2024 | 22.86 | 5 | +0.34(+1.51%) | |||
Feb 22, 2024 | 22.52 | 0 | -1.07(-4.54%) | |||
Feb 20, 2024 | 23.59 | 2 | +0.35(+1.52%) | |||
Feb 14, 2024 | 23.24 | 33 | +0.28(+1.21%) | |||
Feb 13, 2024 | 22.85 | 22.96 | 22.75 | 22.96 | 1,210 | -0.62(-2.63%) |
Feb 08, 2024 | 23.58 | 0 | -0.01(-0.02%) | |||
Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 700 | -0.98(-4.01%) |
Jan 31, 2024 | 24.57 | 0 | -0.21(-0.85%) | |||
Jan 29, 2024 | 24.78 | 0 | +0.31(+1.27%) | |||
Jan 22, 2024 | 24.47 | 0 | -0.40(-1.61%) | |||
Jan 19, 2024 | 25.13 | 25.13 | 24.87 | 24.87 | 735 | -0.12(-0.48%) |
Jan 18, 2024 | 24.40 | 24.99 | 24.40 | 24.99 | 1,842 | +0.93(+3.87%) |
Jan 17, 2024 | 24.15 | 24.15 | 23.95 | 24.06 | 4,756 | -0.44(-1.78%) |
Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 8,076 | +0.62(+2.61%) |
Jan 05, 2024 | 23.87 | 5,837 | +0.11(+0.46%) | |||
Jan 04, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 949 | +0.14(+0.57%) |
Jan 03, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 2,079 | -0.16(-0.67%) |
Jan 02, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 3,224 | +1.05(+4.62%) |
Dec 18, 2023 | 22.74 | 1,082 | +0.35(+1.56%) | |||
Dec 15, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 2,091 | -0.95(-4.07%) |
Dec 14, 2023 | 23.52 | 23.52 | 23.34 | 23.34 | 8,714 | +0.32(+1.39%) |
Dec 13, 2023 | 22.63 | 23.02 | 22.63 | 23.02 | 2,013 | +0.52(+2.31%) |
Dec 12, 2023 | 22.58 | 22.58 | 22.50 | 22.50 | 5,014 | -0.23(-1.01%) |
Dec 11, 2023 | 22.80 | 22.98 | 22.73 | 22.73 | 1,682 | -0.06(-0.26%) |
Dec 08, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 501 | -0.03(-0.11%) |
Dec 07, 2023 | 22.76 | 22.82 | 22.70 | 22.82 | 22,331 | -0.04(-0.20%) |
Dec 06, 2023 | 23.07 | 23.07 | 22.86 | 22.86 | 700 | -0.14(-0.59%) |
Dec 04, 2023 | 23.00 | 8,892 | +0.12(+0.52%) | |||
Dec 01, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 2,087 | +0.78(+3.54%) |
Nov 30, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 5,439 | -0.01(-0.03%) |
Nov 28, 2023 | 22.10 | 277 | +0.12(+0.55%) | |||
Nov 27, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 63,199 | -0.17(-0.77%) |
Nov 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 107 | -0.14(-0.63%) |
Nov 15, 2023 | 22.29 | 83 | -0.52(-2.28%) | |||
Nov 14, 2023 | 22.57 | 22.81 | 22.57 | 22.81 | 210 | +0.56(+2.54%) |
Nov 13, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 7,714 | +0.30(+1.39%) |
Nov 09, 2023 | 21.94 | 17,980 | +0.05(+0.23%) | |||
Nov 08, 2023 | 21.84 | 21.89 | 21.84 | 21.89 | 21,441 | +0.05(+0.23%) |