Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.25 | 23.55 | 23.21 | 23.31 | 329,236 | +0.25(+1.08%) |
May 23, 2024 | 23.08 | 23.36 | 22.54 | 23.06 | 406,830 | -0.10(-0.43%) |
May 22, 2024 | 23.10 | 23.30 | 22.82 | 23.16 | 227,080 | +0.14(+0.61%) |
May 21, 2024 | 23.21 | 23.41 | 23.02 | 23.02 | 359,536 | -0.04(-0.17%) |
May 20, 2024 | 22.81 | 23.19 | 22.81 | 23.06 | 349,311 | +0.24(+1.05%) |
May 17, 2024 | 22.68 | 22.94 | 22.68 | 22.82 | 244,031 | +0.08(+0.35%) |
May 16, 2024 | 22.92 | 23.05 | 22.65 | 22.74 | 260,716 | -0.07(-0.31%) |
May 15, 2024 | 22.66 | 23.15 | 22.46 | 22.81 | 698,811 | +0.26(+1.15%) |
May 14, 2024 | 22.15 | 22.55 | 22.08 | 22.55 | 250,899 | +0.28(+1.26%) |
May 13, 2024 | 22.48 | 22.77 | 22.25 | 22.27 | 362,340 | +0.01(+0.04%) |
May 10, 2024 | 22.66 | 22.74 | 21.95 | 22.26 | 436,512 | -0.38(-1.66%) |
May 09, 2024 | 22.36 | 22.79 | 22.36 | 22.64 | 550,631 | +0.19(+0.85%) |
May 08, 2024 | 22.49 | 22.53 | 22.02 | 22.45 | 399,212 | -0.04(-0.16%) |
May 07, 2024 | 22.97 | 23.03 | 21.84 | 22.48 | 920,639 | -0.54(-2.35%) |
May 06, 2024 | 22.83 | 23.19 | 22.68 | 23.02 | 996,256 | +0.46(+2.02%) |
May 03, 2024 | 22.38 | 22.72 | 22.14 | 22.56 | 737,107 | +0.37(+1.66%) |
May 02, 2024 | 21.99 | 22.52 | 21.97 | 22.20 | 599,014 | +0.25(+1.15%) |
May 01, 2024 | 21.96 | 22.34 | 21.74 | 21.94 | 769,602 | +0.17(+0.80%) |
Apr 30, 2024 | 21.84 | 22.02 | 21.51 | 21.77 | 549,889 | +0.21(+0.99%) |
Apr 29, 2024 | 21.12 | 22.99 | 20.91 | 21.55 | 2,062,297 | +1.03(+5.01%) |
Apr 26, 2024 | 20.96 | 20.96 | 20.49 | 20.53 | 580,491 | -0.34(-1.63%) |
Apr 25, 2024 | 20.56 | 20.96 | 20.48 | 20.87 | 378,966 | +0.31(+1.51%) |
Apr 24, 2024 | 20.50 | 20.60 | 20.40 | 20.55 | 221,926 | -0.01(-0.05%) |
Apr 23, 2024 | 20.59 | 20.60 | 20.44 | 20.56 | 226,464 | -0.01(-0.05%) |
Apr 22, 2024 | 20.55 | 20.58 | 20.38 | 20.57 | 290,780 | +0.10(+0.47%) |
Apr 19, 2024 | 20.43 | 20.57 | 20.41 | 20.48 | 233,750 | +0.04(+0.19%) |
Apr 18, 2024 | 20.56 | 20.60 | 20.29 | 20.44 | 244,130 | -0.07(-0.33%) |
Apr 17, 2024 | 20.53 | 20.71 | 20.46 | 20.51 | 351,912 | +0.12(+0.60%) |
Apr 16, 2024 | 20.06 | 20.45 | 19.98 | 20.39 | 339,413 | +0.12(+0.60%) |
Apr 15, 2024 | 20.54 | 20.59 | 20.14 | 20.26 | 327,124 | -0.17(-0.85%) |
Apr 12, 2024 | 20.50 | 20.62 | 20.41 | 20.44 | 272,432 | +0.00(+0.00%) |
Apr 11, 2024 | 20.42 | 20.49 | 20.29 | 20.44 | 260,139 | +0.06(+0.29%) |
Apr 10, 2024 | 20.33 | 20.46 | 20.20 | 20.38 | 205,961 | +0.02(+0.12%) |
Apr 09, 2024 | 20.48 | 20.57 | 20.33 | 20.36 | 215,911 | -0.05(-0.26%) |
Apr 08, 2024 | 20.30 | 20.47 | 20.25 | 20.41 | 284,003 | +0.12(+0.57%) |
Apr 05, 2024 | 20.35 | 20.35 | 20.04 | 20.29 | 384,932 | +0.08(+0.38%) |
Apr 04, 2024 | 20.23 | 20.27 | 20.09 | 20.22 | 342,654 | +0.13(+0.63%) |
Apr 03, 2024 | 19.89 | 20.19 | 19.82 | 20.09 | 365,714 | +0.36(+1.82%) |
Apr 02, 2024 | 19.60 | 19.83 | 19.56 | 19.73 | 402,315 | +0.18(+0.94%) |
Apr 01, 2024 | 19.51 | 19.65 | 19.46 | 19.55 | 273,317 | +0.09(+0.45%) |
Mar 28, 2024 | 19.65 | 19.80 | 19.43 | 19.46 | 363,753 | -0.14(-0.69%) |
Mar 27, 2024 | 19.39 | 19.65 | 19.32 | 19.59 | 378,116 | +0.21(+1.10%) |
Mar 26, 2024 | 19.41 | 19.51 | 19.22 | 19.38 | 346,449 | +0.15(+0.76%) |
Mar 25, 2024 | 19.20 | 19.39 | 19.15 | 19.24 | 164,922 | +0.11(+0.56%) |
Mar 22, 2024 | 19.37 | 19.47 | 19.07 | 19.13 | 260,840 | -0.27(-1.40%) |
Mar 21, 2024 | 19.22 | 19.58 | 19.22 | 19.40 | 262,810 | +0.03(+0.15%) |
Mar 20, 2024 | 19.19 | 19.43 | 19.09 | 19.37 | 319,040 | +0.07(+0.35%) |
Mar 19, 2024 | 19.20 | 19.32 | 19.13 | 19.30 | 227,443 | +0.17(+0.91%) |
Mar 18, 2024 | 19.12 | 19.17 | 18.88 | 19.13 | 308,982 | -0.05(-0.25%) |
Mar 15, 2024 | 19.21 | 19.35 | 18.88 | 19.18 | 449,268 | +0.11(+0.56%) |
Mar 14, 2024 | 18.80 | 19.07 | 18.71 | 19.07 | 423,198 | +0.47(+2.50%) |
Mar 13, 2024 | 19.22 | 19.26 | 18.59 | 18.60 | 394,383 | -0.43(-2.24%) |
Mar 12, 2024 | 19.44 | 19.44 | 18.94 | 19.03 | 350,500 | -0.31(-1.61%) |
Mar 11, 2024 | 19.41 | 19.41 | 19.10 | 19.34 | 642,137 | +0.02(+0.13%) |
Mar 08, 2024 | 19.26 | 19.37 | 19.18 | 19.32 | 332,658 | +0.15(+0.78%) |
Mar 07, 2024 | 18.76 | 19.24 | 18.71 | 19.17 | 340,794 | +0.46(+2.44%) |
Mar 06, 2024 | 18.51 | 18.75 | 18.46 | 18.71 | 436,212 | +0.32(+1.74%) |
Mar 05, 2024 | 17.79 | 18.49 | 17.78 | 18.39 | 721,598 | +0.53(+2.99%) |
Mar 04, 2024 | 18.28 | 18.41 | 17.85 | 17.86 | 591,640 | -0.40(-2.18%) |
Mar 01, 2024 | 18.56 | 18.68 | 18.23 | 18.25 | 445,693 | -0.18(-1.00%) |
Feb 29, 2024 | 18.63 | 18.68 | 18.40 | 18.44 | 310,038 | +0.03(+0.16%) |
Feb 28, 2024 | 18.55 | 18.56 | 18.27 | 18.41 | 707,858 | -0.01(-0.05%) |
Feb 27, 2024 | 18.33 | 18.65 | 18.32 | 18.42 | 389,067 | +0.08(+0.42%) |
Feb 26, 2024 | 18.44 | 18.58 | 18.34 | 18.34 | 366,645 | -0.10(-0.53%) |
Feb 23, 2024 | 18.64 | 18.68 | 18.40 | 18.44 | 369,466 | -0.19(-1.04%) |
Feb 22, 2024 | 18.53 | 18.84 | 18.53 | 18.63 | 350,552 | -0.04(-0.21%) |
Feb 21, 2024 | 18.43 | 18.89 | 18.43 | 18.67 | 580,915 | +0.34(+1.85%) |
Feb 20, 2024 | 18.96 | 19.08 | 18.30 | 18.33 | 803,965 | -0.53(-2.80%) |
Feb 16, 2024 | 18.92 | 19.04 | 18.79 | 18.86 | 445,230 | -0.16(-0.84%) |
Feb 15, 2024 | 19.06 | 19.33 | 18.89 | 19.02 | 678,769 | -0.15(-0.76%) |
Feb 14, 2024 | 19.37 | 19.40 | 19.08 | 19.17 | 717,598 | -0.15(-0.75%) |
Feb 13, 2024 | 19.39 | 19.46 | 19.10 | 19.31 | 333,417 | -0.08(-0.40%) |
Feb 12, 2024 | 18.85 | 19.47 | 18.82 | 19.39 | 564,030 | +0.54(+2.88%) |
Feb 09, 2024 | 19.17 | 19.31 | 18.80 | 18.85 | 560,858 | -0.42(-2.17%) |
Feb 08, 2024 | 19.45 | 19.46 | 19.16 | 19.26 | 520,337 | -0.29(-1.49%) |
Feb 07, 2024 | 19.20 | 19.70 | 19.20 | 19.56 | 590,673 | +0.30(+1.56%) |
Feb 06, 2024 | 19.89 | 19.94 | 19.11 | 19.25 | 933,111 | -0.64(-3.22%) |
Feb 05, 2024 | 20.01 | 20.07 | 19.82 | 19.89 | 875,358 | -0.08(-0.38%) |
Feb 02, 2024 | 20.04 | 20.18 | 19.86 | 19.97 | 721,339 | +0.04(+0.19%) |
Feb 01, 2024 | 19.90 | 20.18 | 19.74 | 19.93 | 679,603 | +0.22(+1.10%) |
Jan 31, 2024 | 19.97 | 20.16 | 19.66 | 19.72 | 448,708 | -0.22(-1.08%) |
Jan 30, 2024 | 19.38 | 19.94 | 19.12 | 19.93 | 1,020,181 | +0.63(+3.26%) |
Jan 29, 2024 | 20.23 | 20.23 | 18.77 | 19.30 | 1,778,463 | -1.13(-5.51%) |
Jan 26, 2024 | 20.79 | 20.93 | 20.31 | 20.43 | 840,083 | -0.35(-1.69%) |
Jan 25, 2024 | 21.04 | 21.04 | 20.69 | 20.78 | 493,799 | -0.03(-0.16%) |
Jan 24, 2024 | 20.83 | 21.08 | 20.77 | 20.81 | 367,602 | +0.06(+0.27%) |
Jan 23, 2024 | 20.76 | 20.89 | 20.66 | 20.76 | 333,102 | -0.03(-0.14%) |
Jan 22, 2024 | 20.88 | 21.07 | 20.65 | 20.79 | 558,201 | +0.05(+0.23%) |
Jan 19, 2024 | 20.66 | 21.11 | 20.52 | 20.74 | 559,049 | +0.03(+0.14%) |
Jan 18, 2024 | 20.66 | 20.96 | 20.55 | 20.71 | 411,216 | +0.14(+0.68%) |
Jan 17, 2024 | 20.36 | 20.68 | 20.33 | 20.57 | 440,150 | +0.23(+1.11%) |
Jan 16, 2024 | 21.00 | 21.02 | 20.18 | 20.35 | 655,985 | -0.46(-2.21%) |
Jan 12, 2024 | 20.88 | 21.00 | 20.67 | 20.81 | 409,887 | +0.03(+0.14%) |
Jan 11, 2024 | 20.76 | 20.82 | 20.56 | 20.78 | 318,274 | +0.16(+0.77%) |
Jan 10, 2024 | 20.65 | 20.73 | 20.15 | 20.62 | 556,520 | +0.02(+0.09%) |
Jan 09, 2024 | 20.59 | 20.76 | 20.23 | 20.60 | 458,646 | +0.38(+1.86%) |
Jan 08, 2024 | 20.38 | 20.38 | 19.76 | 20.22 | 386,819 | -0.09(-0.46%) |
Jan 05, 2024 | 20.13 | 20.35 | 20.01 | 20.32 | 254,670 | +0.34(+1.69%) |
Jan 04, 2024 | 20.24 | 20.65 | 19.97 | 19.98 | 447,172 | -0.18(-0.88%) |
Jan 03, 2024 | 19.86 | 20.51 | 19.81 | 20.16 | 420,800 | +0.30(+1.51%) |
Jan 02, 2024 | 20.04 | 20.14 | 19.77 | 19.86 | 623,120 | -0.02(-0.09%) |
Dec 29, 2023 | 19.71 | 19.91 | 19.55 | 19.88 | 536,706 | +0.39(+2.02%) |
Dec 28, 2023 | 19.38 | 19.60 | 19.17 | 19.48 | 668,157 | +0.30(+1.57%) |
Dec 27, 2023 | 19.13 | 19.30 | 18.80 | 19.18 | 314,571 | +0.12(+0.64%) |
Dec 26, 2023 | 18.68 | 19.10 | 18.56 | 19.06 | 417,015 | +0.46(+2.47%) |
Dec 22, 2023 | 18.52 | 18.76 | 18.49 | 18.60 | 271,573 | +0.12(+0.66%) |
Dec 21, 2023 | 18.59 | 18.68 | 18.30 | 18.48 | 365,075 | +0.07(+0.36%) |
Dec 20, 2023 | 18.72 | 18.97 | 18.41 | 18.41 | 290,306 | -0.24(-1.31%) |
Dec 19, 2023 | 18.12 | 18.68 | 18.12 | 18.66 | 342,424 | +0.48(+2.63%) |
Dec 18, 2023 | 18.23 | 18.34 | 18.11 | 18.18 | 417,225 | +0.15(+0.83%) |
Dec 15, 2023 | 18.27 | 18.44 | 18.02 | 18.03 | 653,567 | -0.31(-1.69%) |
Dec 14, 2023 | 17.63 | 18.35 | 17.60 | 18.34 | 557,013 | +0.94(+5.39%) |
Dec 13, 2023 | 17.64 | 17.71 | 17.31 | 17.40 | 923,052 | -0.32(-1.80%) |
Dec 12, 2023 | 17.97 | 18.00 | 17.68 | 17.72 | 532,939 | -0.33(-1.82%) |
Dec 11, 2023 | 18.07 | 18.11 | 17.60 | 18.05 | 701,226 | -0.11(-0.62%) |
Dec 08, 2023 | 18.22 | 18.37 | 18.11 | 18.16 | 723,728 | -0.21(-1.12%) |
Dec 07, 2023 | 18.58 | 18.72 | 18.13 | 18.37 | 757,436 | -0.22(-1.16%) |
Dec 06, 2023 | 19.01 | 19.11 | 18.54 | 18.58 | 1,275,422 | -0.60(-3.13%) |
Dec 05, 2023 | 19.67 | 19.78 | 19.18 | 19.18 | 405,597 | -0.41(-2.11%) |
Dec 04, 2023 | 19.71 | 19.88 | 19.52 | 19.59 | 370,931 | -0.31(-1.56%) |
Dec 01, 2023 | 19.64 | 20.18 | 19.60 | 19.90 | 400,960 | +0.22(+1.10%) |
Nov 30, 2023 | 19.80 | 19.86 | 19.64 | 19.69 | 190,008 | +0.07(+0.33%) |
Nov 29, 2023 | 19.72 | 19.76 | 19.55 | 19.62 | 456,467 | -0.12(-0.62%) |
Nov 28, 2023 | 20.16 | 20.22 | 19.49 | 19.74 | 585,574 | -0.42(-2.09%) |
Nov 27, 2023 | 20.41 | 20.46 | 20.05 | 20.17 | 400,482 | -0.34(-1.65%) |
Nov 24, 2023 | 20.50 | 20.78 | 20.45 | 20.50 | 102,011 | -0.04(-0.18%) |
Nov 22, 2023 | 20.13 | 20.64 | 20.10 | 20.54 | 295,080 | +0.10(+0.51%) |
Nov 21, 2023 | 20.18 | 20.57 | 20.15 | 20.44 | 266,598 | +0.30(+1.49%) |
Nov 20, 2023 | 20.35 | 20.37 | 20.10 | 20.14 | 268,495 | -0.17(-0.83%) |
Nov 17, 2023 | 20.36 | 20.45 | 20.18 | 20.31 | 373,681 | +0.19(+0.93%) |
Nov 16, 2023 | 20.79 | 20.88 | 20.01 | 20.12 | 501,709 | -0.74(-3.55%) |
Nov 15, 2023 | 21.02 | 21.10 | 20.83 | 20.86 | 397,467 | -0.16(-0.76%) |
Nov 14, 2023 | 21.02 | 21.32 | 20.93 | 21.02 | 537,204 | +0.26(+1.27%) |
Nov 13, 2023 | 20.65 | 20.82 | 20.41 | 20.76 | 392,424 | +0.14(+0.66%) |
Nov 10, 2023 | 20.20 | 20.70 | 20.20 | 20.62 | 385,897 | +0.61(+3.07%) |
Nov 09, 2023 | 20.25 | 20.46 | 19.79 | 20.01 | 418,779 | -0.21(-1.02%) |
Nov 08, 2023 | 19.89 | 20.65 | 19.88 | 20.21 | 269,061 | +0.00(+0.00%) |
Nov 07, 2023 | 20.84 | 21.04 | 19.94 | 20.21 | 734,785 | -0.88(-4.18%) |
Nov 06, 2023 | 21.41 | 21.67 | 20.93 | 21.10 | 698,824 | -0.77(-3.52%) |
Nov 03, 2023 | 21.74 | 21.87 | 21.58 | 21.87 | 856,612 | +0.28(+1.31%) |
Nov 02, 2023 | 21.23 | 21.70 | 21.23 | 21.58 | 507,670 | +0.49(+2.33%) |