Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 21.82 | 22.20 | 21.65 | 22.16 | 303,405 | +0.38(+1.73%) |
Jun 04, 2024 | 22.69 | 22.79 | 21.65 | 21.79 | 440,968 | -1.16(-5.06%) |
Jun 03, 2024 | 23.99 | 24.12 | 22.83 | 22.95 | 267,454 | -0.60(-2.57%) |
May 31, 2024 | 22.92 | 23.65 | 22.78 | 23.55 | 323,825 | +0.64(+2.81%) |
May 30, 2024 | 23.52 | 23.74 | 22.86 | 22.91 | 440,365 | -0.54(-2.28%) |
May 29, 2024 | 24.19 | 24.44 | 23.39 | 23.44 | 377,241 | -0.97(-3.98%) |
May 28, 2024 | 24.33 | 25.04 | 23.90 | 24.41 | 407,795 | +0.13(+0.53%) |
May 24, 2024 | 24.50 | 24.71 | 24.07 | 24.28 | 345,456 | -0.01(-0.04%) |
May 23, 2024 | 24.12 | 24.57 | 23.68 | 24.29 | 505,239 | +0.18(+0.74%) |
May 22, 2024 | 23.13 | 24.13 | 23.06 | 24.12 | 467,362 | +0.87(+3.75%) |
May 21, 2024 | 23.30 | 23.58 | 22.88 | 23.24 | 468,760 | -0.11(-0.47%) |
May 20, 2024 | 22.88 | 24.10 | 22.88 | 23.35 | 421,622 | +0.59(+2.61%) |
May 17, 2024 | 23.87 | 24.11 | 22.68 | 22.76 | 365,667 | -0.98(-4.14%) |
May 16, 2024 | 21.79 | 23.80 | 21.62 | 23.74 | 724,397 | +2.00(+9.22%) |
May 15, 2024 | 21.86 | 22.47 | 21.34 | 21.74 | 481,290 | +0.07(+0.32%) |
May 14, 2024 | 22.01 | 22.08 | 21.47 | 21.67 | 481,110 | -0.18(-0.82%) |
May 13, 2024 | 22.46 | 22.51 | 21.82 | 21.85 | 280,547 | -0.61(-2.74%) |
May 10, 2024 | 22.05 | 22.53 | 21.80 | 22.46 | 339,961 | +0.60(+2.72%) |
May 09, 2024 | 22.29 | 22.63 | 21.84 | 21.86 | 402,288 | -0.44(-1.96%) |
May 08, 2024 | 22.05 | 22.49 | 21.88 | 22.30 | 427,269 | -0.01(-0.04%) |
May 07, 2024 | 22.56 | 23.00 | 22.09 | 22.31 | 438,248 | -0.41(-1.79%) |
May 06, 2024 | 23.19 | 23.51 | 22.14 | 22.72 | 558,972 | +0.07(+0.31%) |
May 03, 2024 | 23.38 | 23.52 | 22.13 | 22.65 | 676,388 | -0.45(-1.93%) |
May 02, 2024 | 24.38 | 24.56 | 22.79 | 23.09 | 636,131 | -1.48(-6.01%) |
May 01, 2024 | 25.84 | 26.97 | 22.82 | 24.57 | 974,987 | -3.74(-13.20%) |
Apr 30, 2024 | 30.24 | 30.25 | 28.31 | 28.31 | 314,828 | -2.16(-7.09%) |
Apr 29, 2024 | 30.51 | 30.90 | 30.26 | 30.47 | 242,182 | +0.07(+0.23%) |
Apr 26, 2024 | 30.98 | 31.19 | 30.27 | 30.40 | 155,423 | -0.39(-1.26%) |
Apr 25, 2024 | 30.59 | 30.83 | 30.13 | 30.79 | 197,402 | -0.20(-0.64%) |
Apr 24, 2024 | 31.43 | 31.59 | 30.46 | 30.99 | 234,157 | -0.46(-1.45%) |
Apr 23, 2024 | 31.58 | 31.89 | 31.24 | 31.44 | 175,323 | -0.43(-1.34%) |
Apr 22, 2024 | 31.65 | 32.18 | 31.37 | 31.87 | 225,468 | +0.14(+0.44%) |
Apr 19, 2024 | 31.50 | 31.95 | 31.45 | 31.73 | 178,725 | +0.15(+0.47%) |
Apr 18, 2024 | 31.85 | 32.23 | 31.23 | 31.58 | 154,538 | -0.10(-0.31%) |
Apr 17, 2024 | 32.61 | 32.78 | 31.68 | 31.68 | 134,673 | -0.52(-1.60%) |
Apr 16, 2024 | 32.01 | 32.24 | 31.48 | 32.20 | 140,744 | -0.27(-0.82%) |
Apr 15, 2024 | 32.63 | 33.05 | 32.30 | 32.47 | 221,094 | +0.11(+0.34%) |
Apr 12, 2024 | 33.44 | 33.44 | 32.36 | 32.36 | 165,012 | -0.87(-2.63%) |
Apr 11, 2024 | 33.22 | 33.29 | 32.56 | 33.23 | 204,536 | +0.04(+0.12%) |
Apr 10, 2024 | 33.26 | 33.37 | 32.54 | 33.19 | 203,697 | -0.82(-2.42%) |
Apr 09, 2024 | 34.01 | 34.29 | 33.71 | 34.01 | 242,689 | +0.30(+0.88%) |
Apr 08, 2024 | 34.17 | 34.35 | 33.69 | 33.71 | 307,562 | -0.23(-0.67%) |
Apr 05, 2024 | 33.17 | 34.00 | 33.03 | 33.94 | 175,674 | +0.74(+2.24%) |
Apr 04, 2024 | 33.96 | 33.96 | 32.97 | 33.20 | 205,990 | -0.62(-1.85%) |
Apr 03, 2024 | 32.57 | 33.85 | 32.57 | 33.82 | 203,029 | +1.21(+3.71%) |
Apr 02, 2024 | 32.86 | 33.22 | 32.31 | 32.61 | 264,709 | -0.59(-1.76%) |
Apr 01, 2024 | 32.77 | 33.81 | 32.71 | 33.20 | 255,429 | -0.02(-0.06%) |
Mar 28, 2024 | 32.69 | 33.51 | 32.64 | 33.22 | 445,943 | +0.59(+1.79%) |
Mar 27, 2024 | 31.99 | 32.63 | 31.99 | 32.63 | 187,530 | +0.90(+2.84%) |
Mar 26, 2024 | 32.09 | 32.10 | 31.46 | 31.73 | 222,809 | -0.36(-1.11%) |
Mar 25, 2024 | 32.12 | 32.82 | 31.85 | 32.09 | 159,487 | +0.23(+0.72%) |
Mar 22, 2024 | 32.18 | 32.75 | 31.79 | 31.86 | 447,940 | -0.01(-0.03%) |
Mar 21, 2024 | 32.18 | 32.22 | 31.57 | 31.87 | 296,994 | -0.19(-0.59%) |
Mar 20, 2024 | 31.50 | 32.44 | 31.50 | 32.06 | 180,011 | +0.43(+1.35%) |
Mar 19, 2024 | 30.39 | 31.65 | 30.30 | 31.63 | 289,007 | +1.15(+3.77%) |
Mar 18, 2024 | 31.03 | 31.22 | 30.46 | 30.48 | 238,033 | -0.48(-1.54%) |
Mar 15, 2024 | 30.31 | 30.96 | 30.15 | 30.96 | 684,691 | +0.69(+2.29%) |
Mar 14, 2024 | 30.66 | 30.96 | 29.88 | 30.26 | 260,424 | -0.75(-2.43%) |
Mar 13, 2024 | 30.87 | 31.21 | 30.74 | 31.02 | 155,024 | +0.15(+0.48%) |
Mar 12, 2024 | 30.87 | 30.97 | 30.19 | 30.87 | 140,627 | +0.07(+0.23%) |
Mar 11, 2024 | 30.21 | 30.91 | 29.79 | 30.80 | 198,106 | +0.24(+0.78%) |
Mar 08, 2024 | 31.00 | 31.19 | 30.35 | 30.56 | 145,865 | -0.03(-0.10%) |
Mar 07, 2024 | 30.77 | 31.11 | 30.22 | 30.59 | 183,607 | +0.18(+0.59%) |
Mar 06, 2024 | 30.62 | 30.90 | 30.19 | 30.41 | 225,496 | +0.24(+0.78%) |
Mar 05, 2024 | 30.98 | 30.98 | 30.15 | 30.18 | 195,903 | -0.88(-2.82%) |
Mar 04, 2024 | 31.77 | 31.99 | 30.97 | 31.05 | 145,852 | -0.50(-1.59%) |
Mar 01, 2024 | 31.33 | 32.12 | 31.30 | 31.56 | 225,470 | +0.43(+1.39%) |
Feb 29, 2024 | 31.25 | 31.64 | 30.89 | 31.12 | 294,465 | +0.17(+0.54%) |
Feb 28, 2024 | 31.16 | 31.72 | 30.90 | 30.96 | 242,603 | -0.57(-1.81%) |
Feb 27, 2024 | 32.09 | 32.33 | 31.38 | 31.53 | 184,011 | -0.38(-1.20%) |
Feb 26, 2024 | 31.92 | 32.38 | 31.54 | 31.91 | 217,770 | -0.43(-1.34%) |
Feb 23, 2024 | 31.54 | 32.69 | 31.36 | 32.35 | 284,239 | +0.60(+1.89%) |
Feb 22, 2024 | 32.97 | 34.41 | 30.70 | 31.74 | 654,636 | -2.95(-8.49%) |
Feb 21, 2024 | 33.74 | 34.77 | 33.65 | 34.69 | 369,012 | +0.84(+2.47%) |
Feb 20, 2024 | 33.90 | 34.12 | 33.42 | 33.85 | 179,265 | -0.72(-2.08%) |
Feb 16, 2024 | 34.85 | 35.63 | 34.56 | 34.57 | 228,741 | -0.46(-1.32%) |
Feb 15, 2024 | 33.18 | 35.08 | 33.18 | 35.04 | 232,261 | +2.09(+6.34%) |
Feb 14, 2024 | 32.20 | 33.33 | 32.03 | 32.95 | 223,248 | +1.07(+3.37%) |
Feb 13, 2024 | 33.13 | 33.14 | 31.50 | 31.87 | 232,070 | -2.25(-6.59%) |
Feb 12, 2024 | 34.22 | 34.74 | 34.11 | 34.12 | 158,754 | -0.10(-0.29%) |
Feb 09, 2024 | 33.73 | 34.30 | 33.45 | 34.22 | 147,842 | +0.52(+1.55%) |
Feb 08, 2024 | 33.17 | 33.84 | 33.17 | 33.70 | 216,088 | +0.43(+1.30%) |
Feb 07, 2024 | 33.01 | 33.37 | 32.68 | 33.26 | 149,079 | +0.30(+0.90%) |
Feb 06, 2024 | 32.86 | 33.44 | 32.86 | 32.97 | 139,388 | +0.12(+0.36%) |
Feb 05, 2024 | 33.26 | 33.37 | 32.38 | 32.85 | 160,856 | -0.88(-2.60%) |
Feb 02, 2024 | 33.90 | 34.02 | 33.40 | 33.73 | 166,158 | -0.55(-1.61%) |
Feb 01, 2024 | 34.19 | 34.35 | 33.59 | 34.28 | 176,647 | +0.45(+1.34%) |
Jan 31, 2024 | 34.42 | 34.88 | 33.78 | 33.82 | 302,007 | -0.56(-1.63%) |
Jan 30, 2024 | 33.83 | 34.52 | 33.77 | 34.39 | 160,868 | +0.20(+0.58%) |
Jan 29, 2024 | 33.59 | 34.23 | 33.16 | 34.19 | 153,485 | +0.66(+1.97%) |
Jan 26, 2024 | 33.65 | 33.85 | 33.07 | 33.53 | 137,989 | +0.04(+0.12%) |
Jan 25, 2024 | 33.25 | 33.88 | 32.99 | 33.49 | 232,924 | +0.57(+1.74%) |
Jan 24, 2024 | 33.54 | 33.60 | 32.82 | 32.92 | 143,776 | -0.19(-0.57%) |
Jan 23, 2024 | 33.48 | 33.68 | 32.87 | 33.10 | 209,786 | +0.08(+0.24%) |
Jan 22, 2024 | 31.81 | 33.04 | 31.81 | 33.03 | 253,566 | +1.34(+4.23%) |
Jan 19, 2024 | 32.42 | 32.42 | 31.33 | 31.69 | 127,703 | -0.50(-1.56%) |
Jan 18, 2024 | 31.79 | 32.21 | 31.57 | 32.19 | 185,720 | +0.68(+2.16%) |
Jan 17, 2024 | 31.36 | 31.85 | 31.29 | 31.51 | 127,968 | -0.47(-1.48%) |
Jan 16, 2024 | 31.76 | 32.16 | 31.57 | 31.98 | 202,372 | +0.28(+0.87%) |
Jan 12, 2024 | 32.10 | 32.48 | 31.28 | 31.70 | 127,814 | -0.14(-0.43%) |
Jan 11, 2024 | 31.82 | 32.22 | 31.56 | 31.84 | 171,876 | -0.08(-0.25%) |
Jan 10, 2024 | 31.37 | 31.95 | 31.03 | 31.92 | 162,537 | +0.33(+1.03%) |
Jan 09, 2024 | 32.36 | 32.50 | 31.51 | 31.60 | 128,486 | -1.21(-3.69%) |
Jan 08, 2024 | 32.34 | 32.83 | 31.51 | 32.81 | 207,033 | +0.44(+1.37%) |
Jan 05, 2024 | 32.08 | 32.67 | 31.89 | 32.37 | 165,708 | -0.06(-0.18%) |
Jan 04, 2024 | 33.00 | 33.17 | 32.40 | 32.42 | 131,055 | -0.46(-1.41%) |
Jan 03, 2024 | 33.15 | 33.52 | 32.65 | 32.89 | 174,839 | -0.56(-1.68%) |
Jan 02, 2024 | 33.71 | 34.68 | 33.06 | 33.45 | 252,565 | -0.73(-2.13%) |
Dec 29, 2023 | 34.77 | 35.03 | 34.17 | 34.18 | 136,929 | -0.58(-1.67%) |
Dec 28, 2023 | 35.09 | 35.22 | 34.46 | 34.76 | 192,636 | -0.46(-1.32%) |
Dec 27, 2023 | 34.96 | 35.22 | 34.49 | 35.22 | 142,609 | +0.22(+0.62%) |
Dec 26, 2023 | 35.35 | 35.39 | 34.65 | 35.01 | 170,182 | +0.10(+0.28%) |
Dec 22, 2023 | 34.98 | 35.39 | 34.73 | 34.91 | 224,101 | +0.05(+0.14%) |
Dec 21, 2023 | 34.71 | 35.18 | 34.35 | 34.86 | 316,214 | +0.57(+1.67%) |
Dec 20, 2023 | 34.22 | 35.68 | 33.99 | 34.29 | 505,119 | +0.04(+0.12%) |
Dec 19, 2023 | 32.33 | 34.30 | 32.33 | 34.25 | 480,668 | +2.03(+6.30%) |
Dec 18, 2023 | 32.80 | 33.24 | 32.13 | 32.22 | 338,273 | +0.22(+0.68%) |
Dec 15, 2023 | 31.21 | 32.53 | 31.03 | 32.00 | 1,410,875 | +1.02(+3.28%) |
Dec 14, 2023 | 31.06 | 31.42 | 30.45 | 30.99 | 348,823 | +0.84(+2.78%) |
Dec 13, 2023 | 29.52 | 30.36 | 29.09 | 30.15 | 345,607 | +0.73(+2.48%) |
Dec 12, 2023 | 30.46 | 30.46 | 29.24 | 29.42 | 205,563 | -1.13(-3.71%) |
Dec 11, 2023 | 28.68 | 30.77 | 28.52 | 30.55 | 352,208 | +1.49(+5.12%) |
Dec 08, 2023 | 29.01 | 29.71 | 28.85 | 29.06 | 237,333 | -0.03(-0.10%) |
Dec 07, 2023 | 29.14 | 29.31 | 28.72 | 29.09 | 267,296 | +0.02(+0.07%) |
Dec 06, 2023 | 29.70 | 30.26 | 28.88 | 29.07 | 492,012 | -0.59(-1.99%) |
Dec 05, 2023 | 31.39 | 31.39 | 29.46 | 29.66 | 399,523 | -1.71(-5.47%) |
Dec 04, 2023 | 30.35 | 31.44 | 30.32 | 31.38 | 327,121 | +0.60(+1.95%) |