Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.31 | 20.46 | 19.82 | 19.98 | 23,734 | -0.19(-0.94%) |
May 23, 2024 | 19.24 | 20.55 | 19.24 | 20.17 | 48,646 | +0.94(+4.89%) |
May 22, 2024 | 18.81 | 19.47 | 18.80 | 19.23 | 26,352 | +0.31(+1.64%) |
May 21, 2024 | 18.93 | 19.01 | 18.32 | 18.92 | 21,669 | -0.06(-0.32%) |
May 20, 2024 | 18.73 | 19.24 | 18.73 | 18.98 | 16,640 | +0.01(+0.05%) |
May 17, 2024 | 19.05 | 19.05 | 18.42 | 18.97 | 16,416 | +0.10(+0.53%) |
May 16, 2024 | 19.06 | 19.44 | 18.78 | 18.87 | 27,162 | -0.52(-2.68%) |
May 15, 2024 | 20.25 | 20.43 | 19.01 | 19.39 | 41,832 | -0.76(-3.77%) |
May 14, 2024 | 18.40 | 20.49 | 18.40 | 20.15 | 37,901 | +2.13(+11.82%) |
May 13, 2024 | 18.34 | 18.37 | 17.57 | 18.02 | 35,012 | -0.09(-0.52%) |
May 10, 2024 | 19.30 | 19.36 | 17.25 | 18.11 | 75,685 | -1.34(-6.86%) |
May 09, 2024 | 17.43 | 19.56 | 17.43 | 19.45 | 47,553 | +2.08(+11.97%) |
May 08, 2024 | 17.60 | 17.65 | 17.30 | 17.37 | 43,035 | -0.40(-2.25%) |
May 07, 2024 | 18.37 | 18.37 | 17.77 | 17.77 | 33,435 | -0.42(-2.31%) |
May 06, 2024 | 18.32 | 18.47 | 17.93 | 18.19 | 23,902 | -0.14(-0.76%) |
May 03, 2024 | 19.07 | 19.84 | 18.30 | 18.33 | 23,794 | -0.44(-2.34%) |
May 02, 2024 | 18.31 | 18.83 | 18.03 | 18.77 | 36,236 | +0.72(+3.99%) |
May 01, 2024 | 17.76 | 18.40 | 17.66 | 18.05 | 27,144 | +0.38(+2.15%) |
Apr 30, 2024 | 17.66 | 17.78 | 17.50 | 17.67 | 36,878 | -0.28(-1.56%) |
Apr 29, 2024 | 17.90 | 18.31 | 17.84 | 17.95 | 11,343 | +0.00(+0.00%) |
Apr 26, 2024 | 18.01 | 18.23 | 17.89 | 17.95 | 16,239 | +0.11(+0.62%) |
Apr 25, 2024 | 17.68 | 17.94 | 17.35 | 17.84 | 34,441 | -0.08(-0.45%) |
Apr 24, 2024 | 17.57 | 18.01 | 17.39 | 17.92 | 39,929 | +0.32(+1.82%) |
Apr 23, 2024 | 17.49 | 18.03 | 17.49 | 17.60 | 21,921 | -0.02(-0.11%) |
Apr 22, 2024 | 17.91 | 18.10 | 17.45 | 17.62 | 33,350 | +0.11(+0.63%) |
Apr 19, 2024 | 17.35 | 17.84 | 17.30 | 17.51 | 26,401 | +0.04(+0.23%) |
Apr 18, 2024 | 17.28 | 17.79 | 17.25 | 17.47 | 48,043 | -0.03(-0.17%) |
Apr 17, 2024 | 18.25 | 18.40 | 17.26 | 17.50 | 45,630 | -0.93(-5.05%) |
Apr 16, 2024 | 17.88 | 18.69 | 17.86 | 18.43 | 28,485 | +0.63(+3.54%) |
Apr 15, 2024 | 18.00 | 18.03 | 17.72 | 17.80 | 35,879 | -0.21(-1.17%) |
Apr 12, 2024 | 17.50 | 18.59 | 17.50 | 18.01 | 37,086 | +0.44(+2.50%) |
Apr 11, 2024 | 17.59 | 17.82 | 17.24 | 17.57 | 21,399 | +0.05(+0.29%) |
Apr 10, 2024 | 17.43 | 17.83 | 17.39 | 17.52 | 42,664 | -0.56(-3.10%) |
Apr 09, 2024 | 18.02 | 18.24 | 17.82 | 18.08 | 20,359 | +0.27(+1.52%) |
Apr 08, 2024 | 17.77 | 18.04 | 17.37 | 17.81 | 27,837 | -0.14(-0.78%) |
Apr 05, 2024 | 17.64 | 18.02 | 17.64 | 17.95 | 40,246 | +0.25(+1.41%) |
Apr 04, 2024 | 18.36 | 18.79 | 17.61 | 17.70 | 40,028 | -0.45(-2.48%) |
Apr 03, 2024 | 18.15 | 18.64 | 18.04 | 18.15 | 23,160 | +0.25(+1.40%) |
Apr 02, 2024 | 18.13 | 18.15 | 17.39 | 17.90 | 61,185 | -0.58(-3.14%) |
Apr 01, 2024 | 18.88 | 18.88 | 18.16 | 18.48 | 30,319 | -0.08(-0.43%) |
Mar 28, 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 22,131 | +0.01(+0.05%) |
Mar 27, 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 28,357 | +0.68(+3.81%) |
Mar 26, 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 36,144 | +0.23(+1.30%) |
Mar 25, 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 41,836 | -0.63(-3.45%) |
Mar 22, 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 36,689 | -0.23(-1.24%) |
Mar 21, 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 47,666 | +0.03(+0.16%) |
Mar 20, 2024 | 17.94 | 18.54 | 17.66 | 18.47 | 47,751 | +0.45(+2.50%) |
Mar 19, 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 35,286 | +0.29(+1.64%) |
Mar 18, 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 57,264 | -0.19(-1.06%) |
Mar 15, 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 64,226 | -0.07(-0.39%) |
Mar 14, 2024 | 17.95 | 18.46 | 17.75 | 17.99 | 64,597 | -0.05(-0.28%) |
Mar 13, 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 44,159 | -0.62(-3.32%) |
Mar 12, 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 73,371 | +0.06(+0.32%) |
Mar 11, 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 64,597 | -0.29(-1.54%) |
Mar 08, 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 37,116 | +0.10(+0.53%) |
Mar 07, 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 34,705 | +0.14(+0.75%) |
Mar 06, 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 116,146 | +0.62(+3.44%) |
Mar 05, 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 136,232 | -0.43(-2.33%) |
Mar 04, 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 62,806 | -0.14(-0.75%) |
Mar 01, 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 22,376 | -0.30(-1.59%) |
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 84,586 | -0.09(-0.47%) |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 52,938 | +0.21(+1.12%) |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 57,424 | +0.13(+0.70%) |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 87,514 | -1.84(-8.98%) |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 48,045 | -0.86(-4.03%) |
Feb 22, 2024 | 21.62 | 21.73 | 20.83 | 21.35 | 17,064 | -0.37(-1.70%) |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 20,434 | -0.26(-1.18%) |
Feb 20, 2024 | 21.38 | 22.11 | 21.38 | 21.98 | 14,709 | +0.14(+0.64%) |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21,879 | -0.47(-2.11%) |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 32,987 | +1.19(+5.63%) |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 15,866 | +0.91(+4.50%) |
Feb 13, 2024 | 21.44 | 21.94 | 20.00 | 20.21 | 23,656 | -2.05(-9.21%) |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22,775 | -0.10(-0.45%) |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 24,691 | +0.22(+0.99%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 15,354 | +0.16(+0.73%) |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 61,924 | +0.65(+3.05%) |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 20,196 | +0.10(+0.47%) |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 19,077 | -2.07(-8.88%) |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 12,891 | -0.02(-0.09%) |
Feb 01, 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 14,297 | +0.20(+0.87%) |
Jan 31, 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 18,596 | -1.37(-5.59%) |
Jan 30, 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 8,219 | -0.04(-0.16%) |
Jan 29, 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 15,654 | +1.01(+4.29%) |
Jan 26, 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 11,479 | +0.73(+3.20%) |
Jan 25, 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 9,280 | -0.26(-1.13%) |
Jan 24, 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 18,027 | -0.87(-3.64%) |
Jan 23, 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 14,862 | +0.12(+0.50%) |
Jan 22, 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 19,292 | +1.23(+5.45%) |
Jan 19, 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 13,440 | +0.14(+0.62%) |
Jan 18, 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 13,517 | +0.08(+0.36%) |
Jan 17, 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 25,451 | +0.91(+4.24%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 22,630 | -0.58(-2.63%) |
Jan 12, 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 27,970 | +0.44(+2.04%) |
Jan 11, 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21,028 | -0.80(-3.57%) |
Jan 10, 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 23,794 | +0.24(+1.08%) |
Jan 09, 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 17,689 | -1.76(-7.36%) |
Jan 08, 2024 | 23.39 | 24.11 | 23.34 | 23.90 | 16,008 | +0.09(+0.38%) |
Jan 05, 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 57,754 | -0.42(-1.73%) |
Jan 04, 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 58,246 | +0.42(+1.76%) |
Jan 03, 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 39,602 | -1.62(-6.37%) |
Jan 02, 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 30,578 | -1.57(-5.81%) |
Dec 29, 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 56,009 | -0.95(-3.40%) |
Dec 28, 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 30,004 | +0.57(+2.08%) |
Dec 27, 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 28,633 | +1.95(+7.67%) |
Dec 26, 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 20,641 | +0.21(+0.83%) |
Dec 22, 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 28,704 | +1.24(+5.17%) |
Dec 21, 2023 | 24.01 | 25.07 | 23.52 | 23.98 | 37,573 | +0.13(+0.55%) |
Dec 20, 2023 | 24.78 | 25.39 | 23.68 | 23.85 | 50,658 | -0.69(-2.81%) |
Dec 19, 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 49,265 | +0.19(+0.78%) |
Dec 18, 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 25,319 | -0.76(-3.03%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 66,010 | -0.63(-2.45%) |
Dec 14, 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 53,874 | +0.88(+3.54%) |
Dec 13, 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 58,474 | +0.96(+4.02%) |
Dec 12, 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 12,670 | -0.16(-0.67%) |
Dec 11, 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 27,539 | +0.25(+1.05%) |
Dec 08, 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 36,494 | -0.79(-3.21%) |
Dec 07, 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 28,003 | +1.22(+5.22%) |
Dec 06, 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 29,086 | +0.07(+0.30%) |
Dec 05, 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 26,050 | +0.51(+2.24%) |
Dec 04, 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 27,247 | +0.47(+2.10%) |
Dec 01, 2023 | 21.64 | 22.57 | 21.54 | 22.33 | 39,501 | +1.12(+5.28%) |
Nov 30, 2023 | 21.46 | 21.46 | 20.96 | 21.21 | 31,558 | -0.33(-1.53%) |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 40,286 | -0.35(-1.60%) |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 34,573 | +0.72(+3.40%) |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21,926 | +0.72(+3.52%) |
Nov 24, 2023 | 20.78 | 21.00 | 20.34 | 20.45 | 7,239 | -0.52(-2.48%) |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 24,929 | +0.09(+0.43%) |
Nov 21, 2023 | 21.03 | 21.14 | 20.49 | 20.88 | 25,030 | -0.46(-2.16%) |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 32,984 | +0.27(+1.28%) |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 25,960 | +0.18(+0.86%) |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 25,878 | -0.23(-1.09%) |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 46,933 | +0.62(+3.02%) |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 71,771 | +0.33(+1.64%) |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 36,429 | +0.99(+5.16%) |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 31,412 | +0.17(+0.89%) |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 27,005 | -0.30(-1.55%) |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 27,778 | -0.59(-2.96%) |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 25,324 | -0.24(-1.19%) |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 62,446 | +0.70(+3.57%) |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 82,135 | +2.98(+18.06%) |
Nov 02, 2023 | 15.81 | 16.51 | 15.80 | 16.47 | 43,361 | +0.73(+4.64%) |