Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.60 | 17.67 | 17.42 | 17.47 | 87,808 | -0.26(-1.47%) |
Jun 06, 2024 | 17.61 | 17.80 | 17.60 | 17.73 | 79,134 | +0.00(+0.00%) |
Jun 05, 2024 | 17.81 | 17.89 | 17.60 | 17.73 | 94,548 | -0.04(-0.23%) |
Jun 04, 2024 | 17.69 | 17.96 | 17.27 | 17.77 | 135,350 | -0.04(-0.22%) |
Jun 03, 2024 | 18.04 | 18.04 | 17.59 | 17.81 | 122,761 | -0.18(-1.00%) |
May 31, 2024 | 18.47 | 18.47 | 17.87 | 17.99 | 476,392 | -0.42(-2.28%) |
May 30, 2024 | 17.96 | 18.64 | 17.93 | 18.41 | 96,859 | +0.61(+3.43%) |
May 29, 2024 | 17.72 | 18.50 | 17.62 | 17.80 | 75,321 | -0.20(-1.11%) |
May 28, 2024 | 18.00 | 18.27 | 17.88 | 18.00 | 71,561 | -0.04(-0.22%) |
May 24, 2024 | 18.05 | 18.24 | 17.82 | 18.04 | 77,311 | +0.12(+0.67%) |
May 23, 2024 | 18.16 | 18.16 | 17.66 | 17.92 | 120,869 | -0.24(-1.32%) |
May 22, 2024 | 18.29 | 18.44 | 17.98 | 18.16 | 96,999 | -0.14(-0.77%) |
May 21, 2024 | 18.71 | 18.75 | 18.23 | 18.30 | 90,363 | -0.52(-2.76%) |
May 20, 2024 | 18.73 | 19.05 | 18.68 | 18.82 | 74,438 | +0.00(+0.00%) |
May 17, 2024 | 18.95 | 18.95 | 18.63 | 18.82 | 79,838 | -0.09(-0.48%) |
May 16, 2024 | 18.94 | 19.12 | 18.72 | 18.91 | 95,707 | -0.13(-0.68%) |
May 15, 2024 | 19.54 | 19.54 | 18.95 | 19.04 | 66,926 | -0.26(-1.35%) |
May 14, 2024 | 19.50 | 19.76 | 19.13 | 19.30 | 124,859 | -0.03(-0.16%) |
May 13, 2024 | 19.16 | 19.61 | 19.12 | 19.33 | 101,460 | +0.29(+1.52%) |
May 10, 2024 | 19.20 | 19.20 | 18.90 | 19.04 | 71,912 | -0.14(-0.73%) |
May 09, 2024 | 18.94 | 19.19 | 18.74 | 19.18 | 70,343 | +0.33(+1.75%) |
May 08, 2024 | 18.82 | 19.01 | 18.62 | 18.85 | 75,002 | -0.28(-1.46%) |
May 07, 2024 | 18.50 | 19.25 | 18.44 | 19.13 | 107,408 | +0.79(+4.31%) |
May 06, 2024 | 18.24 | 18.58 | 18.19 | 18.34 | 91,526 | +0.15(+0.82%) |
May 03, 2024 | 18.81 | 18.89 | 18.16 | 18.19 | 91,720 | -0.15(-0.82%) |
May 02, 2024 | 17.79 | 18.60 | 17.79 | 18.34 | 139,774 | +0.73(+4.15%) |
May 01, 2024 | 18.24 | 19.30 | 17.26 | 17.61 | 250,453 | -0.58(-3.19%) |
Apr 30, 2024 | 18.71 | 19.27 | 18.19 | 18.19 | 159,374 | -0.70(-3.71%) |
Apr 29, 2024 | 18.90 | 19.19 | 18.80 | 18.89 | 84,539 | +0.12(+0.64%) |
Apr 26, 2024 | 18.61 | 18.78 | 18.39 | 18.77 | 86,818 | +0.21(+1.13%) |
Apr 25, 2024 | 18.43 | 18.70 | 18.10 | 18.56 | 136,974 | -0.12(-0.64%) |
Apr 24, 2024 | 18.85 | 18.86 | 18.37 | 18.68 | 96,487 | -0.29(-1.53%) |
Apr 23, 2024 | 18.68 | 19.06 | 18.68 | 18.97 | 108,235 | +0.20(+1.07%) |
Apr 22, 2024 | 18.86 | 19.12 | 18.75 | 18.77 | 73,275 | +0.02(+0.11%) |
Apr 19, 2024 | 18.54 | 18.96 | 18.50 | 18.75 | 111,677 | +0.14(+0.75%) |
Apr 18, 2024 | 18.46 | 18.71 | 18.30 | 18.61 | 110,709 | +0.08(+0.43%) |
Apr 17, 2024 | 18.79 | 19.50 | 18.45 | 18.53 | 95,340 | -0.12(-0.64%) |
Apr 16, 2024 | 18.75 | 18.91 | 18.53 | 18.65 | 88,648 | -0.30(-1.58%) |
Apr 15, 2024 | 19.35 | 19.64 | 18.92 | 18.95 | 75,835 | -0.31(-1.61%) |
Apr 12, 2024 | 19.36 | 19.60 | 18.95 | 19.26 | 103,082 | -0.23(-1.18%) |
Apr 11, 2024 | 19.51 | 19.79 | 19.17 | 19.49 | 93,580 | +0.14(+0.72%) |
Apr 10, 2024 | 19.88 | 19.88 | 18.98 | 19.35 | 80,563 | -1.22(-5.93%) |
Apr 09, 2024 | 19.94 | 20.57 | 19.63 | 20.57 | 123,510 | +0.77(+3.89%) |
Apr 08, 2024 | 20.17 | 20.35 | 19.68 | 19.80 | 111,198 | -0.33(-1.64%) |
Apr 05, 2024 | 20.26 | 20.59 | 20.06 | 20.13 | 114,282 | -0.25(-1.23%) |
Apr 04, 2024 | 21.19 | 21.32 | 20.25 | 20.38 | 82,461 | -0.57(-2.72%) |
Apr 03, 2024 | 20.20 | 21.00 | 20.18 | 20.95 | 162,684 | +0.58(+2.85%) |
Apr 02, 2024 | 20.70 | 20.99 | 20.26 | 20.37 | 129,785 | -0.46(-2.21%) |
Apr 01, 2024 | 21.66 | 21.66 | 20.70 | 20.83 | 129,566 | -0.73(-3.39%) |
Mar 28, 2024 | 21.64 | 21.59 | 21.58 | 21.56 | 143,404 | +0.08(+0.37%) |
Mar 27, 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 114,200 | +0.85(+4.12%) |
Mar 26, 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 90,522 | -0.02(-0.10%) |
Mar 25, 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 123,540 | -0.23(-1.10%) |
Mar 22, 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 173,931 | -0.80(-3.69%) |
Mar 21, 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 124,859 | +0.45(+2.12%) |
Mar 20, 2024 | 20.81 | 21.34 | 20.65 | 21.23 | 190,603 | +0.52(+2.51%) |
Mar 19, 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 328,866 | -0.50(-2.36%) |
Mar 18, 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 437,836 | +0.21(+1.00%) |
Mar 15, 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 2,641,351 | +1.60(+8.25%) |
Mar 14, 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 329,273 | -0.42(-2.12%) |
Mar 13, 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 256,528 | -0.03(-0.15%) |
Mar 12, 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 234,179 | -0.15(-0.75%) |
Mar 11, 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 182,455 | -0.42(-2.06%) |
Mar 08, 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 258,001 | -0.10(-0.49%) |
Mar 07, 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 199,988 | +0.96(+4.91%) |
Mar 06, 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 242,483 | +0.47(+2.46%) |
Mar 05, 2024 | 19.47 | 19.73 | 18.98 | 19.09 | 248,011 | -0.46(-2.35%) |
Mar 04, 2024 | 19.03 | 20.23 | 18.86 | 19.55 | 435,872 | -0.85(-4.17%) |
Mar 01, 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 268,322 | +0.23(+1.14%) |
Feb 29, 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 114,380 | -0.55(-2.65%) |
Feb 28, 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 170,661 | -0.51(-2.40%) |
Feb 27, 2024 | 20.00 | 21.52 | 20.00 | 21.23 | 174,655 | +1.24(+6.20%) |
Feb 26, 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 83,456 | +0.44(+2.25%) |
Feb 23, 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 165,905 | +0.35(+1.82%) |
Feb 22, 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 111,559 | -0.72(-3.61%) |
Feb 21, 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 60,300 | -0.34(-1.70%) |
Feb 20, 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 58,198 | -0.56(-2.71%) |
Feb 16, 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 62,688 | -0.05(-0.24%) |
Feb 15, 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 88,018 | +0.35(+1.70%) |
Feb 14, 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 113,781 | +0.52(+2.60%) |
Feb 13, 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 118,430 | -1.95(-8.88%) |
Feb 12, 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 130,806 | +0.52(+2.43%) |
Feb 09, 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 89,644 | -1.70(-7.35%) |
Feb 08, 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 96,584 | -0.18(-0.77%) |
Feb 07, 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 61,707 | -0.70(-2.91%) |
Feb 06, 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 49,934 | -0.51(-2.08%) |
Feb 05, 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 49,816 | -0.44(-1.76%) |
Feb 02, 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 36,129 | -0.83(-3.22%) |
Feb 01, 2024 | 25.48 | 25.88 | 25.42 | 25.80 | 29,899 | +0.32(+1.26%) |
Jan 31, 2024 | 26.83 | 26.83 | 25.47 | 25.48 | 35,783 | -1.35(-5.03%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.69 | 26.83 | 27,258 | -0.22(-0.81%) |
Jan 29, 2024 | 26.75 | 27.11 | 26.49 | 27.05 | 51,515 | +0.38(+1.42%) |
Jan 26, 2024 | 26.54 | 26.75 | 26.45 | 26.67 | 27,126 | +0.33(+1.25%) |
Jan 25, 2024 | 26.27 | 26.49 | 25.99 | 26.34 | 45,791 | +0.36(+1.39%) |
Jan 24, 2024 | 26.19 | 26.59 | 25.84 | 25.98 | 32,050 | -0.03(-0.12%) |
Jan 23, 2024 | 26.08 | 26.15 | 25.76 | 26.01 | 34,060 | +0.20(+0.77%) |
Jan 22, 2024 | 24.91 | 25.85 | 24.91 | 25.81 | 49,607 | +0.92(+3.70%) |
Jan 19, 2024 | 25.02 | 25.02 | 24.47 | 24.89 | 26,607 | +0.01(+0.04%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.45 | 24.88 | 37,666 | -0.17(-0.68%) |
Jan 17, 2024 | 25.36 | 26.02 | 25.01 | 25.05 | 35,076 | -0.70(-2.72%) |
Jan 16, 2024 | 26.00 | 26.40 | 25.37 | 25.75 | 50,046 | -0.32(-1.23%) |
Jan 12, 2024 | 26.44 | 26.53 | 25.92 | 26.07 | 45,024 | -0.05(-0.19%) |
Jan 11, 2024 | 26.15 | 26.59 | 25.55 | 26.12 | 37,224 | -0.14(-0.53%) |
Jan 10, 2024 | 25.39 | 26.40 | 25.23 | 26.26 | 48,896 | +0.94(+3.71%) |
Jan 09, 2024 | 25.35 | 25.84 | 25.25 | 25.32 | 46,973 | -0.43(-1.67%) |
Jan 08, 2024 | 25.00 | 25.99 | 25.00 | 25.75 | 54,815 | +0.66(+2.63%) |
Jan 05, 2024 | 24.92 | 25.24 | 24.92 | 25.09 | 71,860 | -0.02(-0.08%) |
Jan 04, 2024 | 25.33 | 25.33 | 24.99 | 25.11 | 35,148 | -0.09(-0.36%) |
Jan 03, 2024 | 25.63 | 25.63 | 24.74 | 25.20 | 63,649 | -0.55(-2.14%) |
Jan 02, 2024 | 26.55 | 26.71 | 25.71 | 25.75 | 40,398 | -1.06(-3.95%) |
Dec 29, 2023 | 27.57 | 27.57 | 26.76 | 26.81 | 33,035 | -0.72(-2.62%) |
Dec 28, 2023 | 27.41 | 27.69 | 27.41 | 27.53 | 36,136 | +0.04(+0.15%) |
Dec 27, 2023 | 27.72 | 27.89 | 27.43 | 27.49 | 32,171 | -0.29(-1.04%) |
Dec 26, 2023 | 27.05 | 27.86 | 27.05 | 27.78 | 60,997 | +0.90(+3.35%) |
Dec 22, 2023 | 26.78 | 27.20 | 26.72 | 26.88 | 45,925 | +0.22(+0.83%) |
Dec 21, 2023 | 26.76 | 26.88 | 26.49 | 26.66 | 33,241 | +0.15(+0.57%) |
Dec 20, 2023 | 26.72 | 27.27 | 26.22 | 26.51 | 63,796 | -0.20(-0.75%) |
Dec 19, 2023 | 26.38 | 26.88 | 25.83 | 26.71 | 44,876 | +0.59(+2.26%) |
Dec 18, 2023 | 26.67 | 26.67 | 25.87 | 26.12 | 83,560 | -0.55(-2.06%) |
Dec 15, 2023 | 26.31 | 26.83 | 25.86 | 26.67 | 220,678 | +0.82(+3.17%) |
Dec 14, 2023 | 25.55 | 26.27 | 25.48 | 25.85 | 68,453 | +0.36(+1.41%) |
Dec 13, 2023 | 24.92 | 25.74 | 24.54 | 25.49 | 73,768 | +0.72(+2.91%) |
Dec 12, 2023 | 24.67 | 25.00 | 24.26 | 24.77 | 146,454 | +0.26(+1.06%) |
Dec 11, 2023 | 25.28 | 25.31 | 24.50 | 24.51 | 46,292 | -0.75(-2.97%) |
Dec 08, 2023 | 25.20 | 25.51 | 24.95 | 25.26 | 44,580 | -0.06(-0.24%) |
Dec 07, 2023 | 24.98 | 25.39 | 24.63 | 25.32 | 44,703 | +0.34(+1.36%) |
Dec 06, 2023 | 26.38 | 26.59 | 24.92 | 24.98 | 53,554 | -1.14(-4.36%) |
Dec 05, 2023 | 26.07 | 26.35 | 25.76 | 26.12 | 61,009 | -0.03(-0.11%) |
Dec 04, 2023 | 24.74 | 26.29 | 24.67 | 26.15 | 91,977 | +1.42(+5.74%) |