Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.49 | 29.92 | 29.22 | 29.70 | 155,356 | +0.07(+0.24%) |
May 16, 2024 | 30.05 | 30.44 | 29.52 | 29.63 | 154,803 | -0.34(-1.13%) |
May 15, 2024 | 29.61 | 30.23 | 29.49 | 29.97 | 248,997 | +1.24(+4.32%) |
May 14, 2024 | 28.75 | 28.96 | 28.27 | 28.73 | 152,989 | +0.17(+0.60%) |
May 13, 2024 | 28.86 | 29.21 | 28.35 | 28.56 | 191,084 | +0.03(+0.11%) |
May 10, 2024 | 29.08 | 29.22 | 28.28 | 28.53 | 439,218 | -0.09(-0.31%) |
May 09, 2024 | 27.39 | 28.70 | 27.23 | 28.62 | 347,814 | +1.24(+4.53%) |
May 08, 2024 | 26.37 | 27.44 | 26.27 | 27.38 | 269,580 | +0.83(+3.13%) |
May 07, 2024 | 26.04 | 26.59 | 25.90 | 26.55 | 230,601 | +0.85(+3.31%) |
May 06, 2024 | 25.63 | 25.77 | 25.08 | 25.70 | 312,518 | +0.35(+1.38%) |
May 03, 2024 | 25.05 | 25.50 | 24.68 | 25.35 | 112,099 | +0.59(+2.38%) |
May 02, 2024 | 24.67 | 24.88 | 24.08 | 24.76 | 301,476 | +0.38(+1.56%) |
May 01, 2024 | 23.61 | 24.98 | 23.27 | 24.38 | 222,221 | +0.86(+3.66%) |
Apr 30, 2024 | 23.53 | 24.07 | 23.07 | 23.52 | 106,349 | -0.43(-1.80%) |
Apr 29, 2024 | 23.16 | 24.04 | 23.16 | 23.95 | 200,648 | +0.97(+4.22%) |
Apr 26, 2024 | 23.79 | 23.88 | 22.98 | 22.98 | 430,797 | -0.86(-3.61%) |
Apr 25, 2024 | 23.40 | 24.05 | 22.81 | 23.84 | 123,695 | +0.22(+0.93%) |
Apr 24, 2024 | 22.83 | 23.85 | 22.27 | 23.62 | 133,591 | +0.38(+1.64%) |
Apr 23, 2024 | 22.92 | 23.64 | 22.75 | 23.24 | 237,615 | +0.36(+1.57%) |
Apr 22, 2024 | 22.29 | 23.07 | 21.83 | 22.88 | 214,861 | +0.60(+2.69%) |
Apr 19, 2024 | 21.41 | 22.39 | 21.41 | 22.28 | 161,709 | +1.01(+4.75%) |
Apr 18, 2024 | 21.04 | 21.51 | 20.72 | 21.27 | 146,637 | +0.33(+1.58%) |
Apr 17, 2024 | 19.97 | 21.10 | 19.97 | 20.94 | 307,508 | +1.20(+6.08%) |
Apr 16, 2024 | 20.35 | 20.36 | 19.53 | 19.74 | 138,966 | -0.84(-4.08%) |
Apr 15, 2024 | 21.63 | 21.85 | 20.34 | 20.58 | 196,852 | -0.57(-2.70%) |
Apr 12, 2024 | 21.69 | 21.92 | 20.86 | 21.15 | 120,472 | -0.54(-2.49%) |
Apr 11, 2024 | 22.02 | 22.20 | 21.25 | 21.69 | 287,517 | -0.13(-0.60%) |
Apr 10, 2024 | 21.95 | 22.05 | 21.21 | 21.82 | 209,143 | -1.23(-5.34%) |
Apr 09, 2024 | 22.84 | 23.13 | 22.58 | 23.05 | 102,880 | +0.38(+1.68%) |
Apr 08, 2024 | 22.24 | 22.71 | 22.13 | 22.67 | 160,865 | +0.45(+2.03%) |
Apr 05, 2024 | 21.95 | 22.33 | 21.26 | 22.22 | 136,523 | +0.21(+0.95%) |
Apr 04, 2024 | 22.58 | 22.73 | 21.52 | 22.01 | 258,539 | -0.15(-0.68%) |
Apr 03, 2024 | 22.46 | 22.58 | 21.94 | 22.16 | 124,267 | -0.31(-1.38%) |
Apr 02, 2024 | 22.17 | 22.82 | 22.11 | 22.47 | 258,800 | +0.15(+0.67%) |
Apr 01, 2024 | 22.85 | 22.85 | 21.91 | 22.32 | 171,086 | -0.45(-1.98%) |
Mar 28, 2024 | 22.41 | 22.87 | 22.15 | 22.77 | 347,465 | +0.44(+1.97%) |
Mar 27, 2024 | 20.89 | 22.33 | 20.89 | 22.33 | 329,202 | +1.66(+8.03%) |
Mar 26, 2024 | 21.50 | 21.59 | 20.59 | 20.67 | 115,979 | -0.69(-3.23%) |
Mar 25, 2024 | 21.16 | 21.39 | 20.99 | 21.36 | 145,321 | +0.30(+1.42%) |
Mar 22, 2024 | 21.35 | 21.42 | 21.00 | 21.06 | 149,442 | +0.09(+0.43%) |
Mar 21, 2024 | 21.40 | 21.71 | 20.97 | 20.97 | 211,585 | -0.19(-0.90%) |
Mar 20, 2024 | 21.10 | 21.44 | 20.78 | 21.16 | 346,850 | +0.16(+0.76%) |
Mar 19, 2024 | 20.57 | 21.08 | 20.49 | 21.00 | 77,525 | +0.56(+2.73%) |
Mar 18, 2024 | 20.20 | 20.85 | 19.95 | 20.44 | 80,010 | +0.23(+1.13%) |
Mar 15, 2024 | 19.97 | 20.50 | 19.89 | 20.21 | 67,400 | +0.06(+0.30%) |
Mar 14, 2024 | 20.50 | 20.63 | 19.72 | 20.15 | 112,967 | -0.46(-2.22%) |
Mar 13, 2024 | 20.63 | 21.20 | 20.50 | 20.61 | 467,648 | +0.37(+1.81%) |
Mar 12, 2024 | 20.64 | 20.74 | 19.89 | 20.24 | 407,613 | -0.62(-2.95%) |
Mar 11, 2024 | 20.45 | 20.97 | 20.22 | 20.86 | 124,591 | +0.34(+1.65%) |
Mar 08, 2024 | 20.57 | 20.71 | 20.09 | 20.52 | 109,785 | +0.15(+0.73%) |
Mar 07, 2024 | 20.35 | 20.64 | 20.31 | 20.37 | 112,619 | +0.33(+1.63%) |
Mar 06, 2024 | 19.89 | 20.32 | 19.75 | 20.05 | 136,691 | +0.57(+2.91%) |
Mar 05, 2024 | 19.80 | 20.78 | 19.24 | 19.48 | 487,867 | -0.15(-0.76%) |
Mar 04, 2024 | 18.51 | 19.72 | 18.49 | 19.63 | 334,823 | +0.88(+4.71%) |
Mar 01, 2024 | 18.87 | 18.88 | 18.03 | 18.74 | 480,008 | -0.35(-1.82%) |
Feb 29, 2024 | 19.32 | 19.52 | 18.83 | 19.09 | 110,113 | +0.02(+0.10%) |
Feb 28, 2024 | 18.88 | 19.14 | 18.73 | 19.07 | 139,477 | +0.19(+1.00%) |
Feb 27, 2024 | 18.13 | 18.90 | 18.01 | 18.88 | 201,417 | +0.96(+5.37%) |
Feb 26, 2024 | 18.88 | 18.88 | 17.82 | 17.92 | 202,871 | -1.11(-5.84%) |
Feb 23, 2024 | 18.70 | 19.27 | 18.65 | 19.03 | 115,476 | +0.39(+2.08%) |
Feb 22, 2024 | 18.88 | 18.88 | 18.23 | 18.65 | 150,512 | -0.44(-2.29%) |
Feb 21, 2024 | 18.73 | 19.15 | 18.52 | 19.08 | 144,326 | +0.70(+3.84%) |
Feb 20, 2024 | 18.37 | 19.01 | 18.27 | 18.38 | 110,828 | -0.05(-0.27%) |
Feb 16, 2024 | 18.22 | 18.66 | 17.90 | 18.43 | 102,907 | -0.04(-0.21%) |
Feb 15, 2024 | 17.85 | 18.51 | 17.85 | 18.47 | 207,662 | +0.81(+4.61%) |
Feb 14, 2024 | 17.48 | 17.72 | 17.29 | 17.65 | 104,281 | +0.27(+1.54%) |
Feb 13, 2024 | 17.84 | 18.17 | 16.60 | 17.38 | 376,302 | -0.91(-4.99%) |
Feb 12, 2024 | 17.67 | 18.30 | 17.52 | 18.30 | 161,150 | +0.62(+3.48%) |
Feb 09, 2024 | 17.29 | 17.70 | 17.23 | 17.68 | 191,863 | +0.21(+1.19%) |
Feb 08, 2024 | 17.75 | 17.75 | 17.02 | 17.47 | 177,147 | -0.42(-2.33%) |
Feb 07, 2024 | 18.03 | 18.11 | 17.60 | 17.89 | 97,091 | +0.04(+0.22%) |
Feb 06, 2024 | 17.72 | 17.98 | 17.45 | 17.85 | 171,486 | +0.19(+1.07%) |
Feb 05, 2024 | 18.41 | 18.41 | 17.62 | 17.66 | 303,639 | -1.16(-6.17%) |
Feb 02, 2024 | 19.18 | 19.38 | 18.42 | 18.82 | 306,807 | -1.06(-5.34%) |
Feb 01, 2024 | 18.73 | 19.91 | 18.41 | 19.89 | 156,915 | +1.02(+5.42%) |
Jan 31, 2024 | 19.47 | 19.70 | 18.70 | 18.86 | 176,553 | -0.15(-0.78%) |
Jan 30, 2024 | 18.86 | 19.33 | 18.50 | 19.01 | 95,994 | -0.03(-0.16%) |
Jan 29, 2024 | 18.72 | 19.18 | 18.37 | 19.04 | 204,090 | +0.37(+1.97%) |
Jan 26, 2024 | 18.66 | 18.84 | 18.49 | 18.68 | 168,017 | +0.13(+0.70%) |
Jan 25, 2024 | 18.08 | 18.55 | 17.78 | 18.55 | 142,575 | +0.93(+5.30%) |
Jan 24, 2024 | 18.74 | 18.77 | 17.50 | 17.61 | 206,410 | -0.75(-4.11%) |
Jan 23, 2024 | 18.25 | 18.49 | 18.02 | 18.37 | 111,063 | +0.13(+0.71%) |
Jan 22, 2024 | 18.66 | 18.89 | 17.99 | 18.24 | 176,517 | -0.28(-1.50%) |
Jan 19, 2024 | 18.73 | 18.73 | 18.16 | 18.52 | 173,804 | -0.09(-0.48%) |
Jan 18, 2024 | 19.01 | 19.01 | 18.28 | 18.61 | 193,144 | -0.61(-3.15%) |
Jan 17, 2024 | 19.76 | 20.24 | 18.78 | 19.21 | 220,263 | -0.89(-4.44%) |
Jan 16, 2024 | 20.67 | 20.67 | 19.97 | 20.11 | 262,317 | -0.70(-3.34%) |
Jan 12, 2024 | 20.71 | 21.03 | 20.58 | 20.80 | 126,700 | +0.38(+1.85%) |
Jan 11, 2024 | 21.81 | 21.81 | 20.27 | 20.42 | 298,035 | -1.60(-7.26%) |
Jan 10, 2024 | 22.09 | 22.34 | 21.82 | 22.02 | 74,704 | -0.06(-0.27%) |
Jan 09, 2024 | 22.31 | 22.33 | 21.94 | 22.08 | 87,506 | -0.54(-2.37%) |
Jan 08, 2024 | 22.09 | 22.63 | 21.81 | 22.62 | 132,118 | +0.52(+2.34%) |
Jan 05, 2024 | 21.87 | 22.43 | 21.52 | 22.10 | 115,738 | +0.17(+0.77%) |
Jan 04, 2024 | 22.24 | 22.55 | 21.83 | 21.93 | 265,716 | -0.18(-0.81%) |
Jan 03, 2024 | 21.85 | 22.24 | 21.47 | 22.11 | 273,072 | +0.26(+1.18%) |
Jan 02, 2024 | 20.73 | 22.02 | 20.59 | 21.85 | 184,694 | +0.85(+4.07%) |
Dec 29, 2023 | 20.95 | 21.08 | 20.57 | 21.00 | 164,964 | -0.12(-0.56%) |
Dec 28, 2023 | 20.47 | 21.15 | 20.47 | 21.12 | 137,685 | +0.45(+2.16%) |
Dec 27, 2023 | 20.81 | 20.81 | 20.35 | 20.67 | 92,191 | -0.07(-0.34%) |
Dec 26, 2023 | 20.35 | 20.91 | 20.29 | 20.74 | 213,635 | +0.40(+1.95%) |
Dec 22, 2023 | 20.25 | 20.89 | 20.23 | 20.34 | 190,844 | +0.24(+1.19%) |
Dec 21, 2023 | 20.44 | 20.57 | 19.73 | 20.11 | 245,225 | -0.01(-0.05%) |
Dec 20, 2023 | 21.40 | 21.40 | 20.05 | 20.12 | 177,046 | -1.26(-5.89%) |
Dec 19, 2023 | 21.36 | 21.43 | 21.01 | 21.38 | 237,743 | +0.34(+1.64%) |
Dec 18, 2023 | 21.29 | 21.59 | 20.89 | 21.03 | 154,147 | -0.13(-0.60%) |
Dec 15, 2023 | 21.75 | 21.93 | 20.72 | 21.16 | 401,525 | -1.22(-5.45%) |
Dec 14, 2023 | 23.70 | 24.07 | 22.26 | 22.38 | 301,921 | -0.90(-3.85%) |
Dec 13, 2023 | 20.96 | 23.27 | 20.66 | 23.27 | 261,689 | +2.36(+11.29%) |
Dec 12, 2023 | 21.26 | 21.26 | 20.44 | 20.91 | 107,035 | -0.28(-1.30%) |
Dec 11, 2023 | 20.53 | 21.24 | 20.46 | 21.19 | 65,956 | +0.40(+1.94%) |
Dec 08, 2023 | 20.76 | 20.90 | 20.31 | 20.78 | 144,903 | -0.15(-0.71%) |
Dec 07, 2023 | 21.09 | 21.35 | 20.61 | 20.93 | 78,835 | -0.17(-0.79%) |
Dec 06, 2023 | 20.51 | 21.10 | 20.43 | 21.10 | 79,479 | +0.85(+4.18%) |
Dec 05, 2023 | 20.68 | 20.73 | 20.01 | 20.25 | 89,416 | -0.44(-2.14%) |
Dec 04, 2023 | 20.62 | 21.20 | 20.58 | 20.70 | 91,311 | -0.26(-1.22%) |
Dec 01, 2023 | 20.18 | 20.95 | 19.86 | 20.95 | 154,625 | +0.71(+3.50%) |
Nov 30, 2023 | 20.07 | 20.29 | 19.75 | 20.24 | 86,728 | +0.30(+1.53%) |
Nov 29, 2023 | 20.64 | 20.72 | 19.76 | 19.94 | 156,174 | -0.53(-2.59%) |
Nov 28, 2023 | 20.30 | 20.89 | 20.07 | 20.47 | 95,110 | +0.18(+0.87%) |
Nov 27, 2023 | 20.17 | 20.41 | 19.83 | 20.29 | 101,059 | +0.07(+0.34%) |
Nov 24, 2023 | 19.96 | 20.22 | 19.83 | 20.22 | 27,057 | +0.16(+0.78%) |
Nov 22, 2023 | 19.97 | 20.08 | 19.53 | 20.07 | 114,894 | +0.25(+1.24%) |
Nov 21, 2023 | 19.62 | 19.91 | 19.28 | 19.82 | 93,998 | +0.13(+0.65%) |
Nov 20, 2023 | 19.61 | 19.88 | 18.96 | 19.69 | 104,062 | -0.20(-0.99%) |
Nov 17, 2023 | 20.11 | 20.11 | 19.62 | 19.89 | 55,612 | +0.15(+0.75%) |
Nov 16, 2023 | 19.67 | 20.17 | 19.67 | 19.74 | 117,752 | +0.31(+1.62%) |
Nov 15, 2023 | 19.47 | 20.25 | 19.30 | 19.43 | 234,262 | -0.22(-1.10%) |
Nov 14, 2023 | 18.75 | 19.65 | 18.60 | 19.64 | 297,723 | +2.12(+12.13%) |
Nov 13, 2023 | 17.96 | 17.96 | 17.43 | 17.52 | 78,791 | -0.64(-3.52%) |
Nov 10, 2023 | 18.10 | 18.19 | 17.84 | 18.16 | 68,333 | +0.26(+1.43%) |
Nov 09, 2023 | 18.67 | 18.90 | 17.87 | 17.90 | 155,556 | -0.77(-4.11%) |
Nov 08, 2023 | 18.81 | 18.81 | 18.02 | 18.67 | 296,368 | -0.42(-2.22%) |
Nov 07, 2023 | 19.49 | 19.59 | 18.99 | 19.09 | 116,736 | -0.39(-2.02%) |
Nov 06, 2023 | 19.68 | 19.93 | 19.46 | 19.49 | 176,483 | -0.18(-0.90%) |
Nov 03, 2023 | 20.17 | 20.38 | 19.66 | 19.66 | 316,846 | +0.31(+1.63%) |
Nov 02, 2023 | 18.52 | 19.62 | 18.38 | 19.35 | 216,139 | +1.05(+5.75%) |