Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.39 | 19.82 | 19.05 | 19.80 | 520,764 | +0.55(+2.86%) |
May 23, 2024 | 19.27 | 19.28 | 18.78 | 19.25 | 462,988 | -0.02(-0.10%) |
May 22, 2024 | 19.19 | 19.45 | 18.99 | 19.27 | 601,185 | +0.10(+0.52%) |
May 21, 2024 | 19.32 | 19.52 | 19.02 | 19.17 | 664,356 | -0.12(-0.62%) |
May 20, 2024 | 18.77 | 19.40 | 18.37 | 19.29 | 1,025,361 | +0.36(+1.90%) |
May 17, 2024 | 19.44 | 19.57 | 18.84 | 18.93 | 654,905 | -0.31(-1.61%) |
May 16, 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 903,017 | +0.09(+0.47%) |
May 15, 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 800,123 | -0.28(-1.44%) |
May 14, 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 675,912 | -0.25(-1.27%) |
May 13, 2024 | 21.01 | 21.11 | 19.61 | 19.68 | 800,619 | -1.26(-6.02%) |
May 10, 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 753,908 | -0.39(-1.83%) |
May 09, 2024 | 21.69 | 21.73 | 21.07 | 21.33 | 678,655 | -0.52(-2.38%) |
May 08, 2024 | 21.19 | 21.93 | 20.87 | 21.85 | 1,073,991 | +0.34(+1.58%) |
May 07, 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 2,702,772 | -3.62(-14.41%) |
May 06, 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 965,744 | +0.08(+0.32%) |
May 03, 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 519,573 | -0.23(-0.91%) |
May 02, 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 491,510 | +0.31(+1.24%) |
May 01, 2024 | 25.35 | 25.55 | 24.61 | 24.97 | 674,230 | -0.55(-2.16%) |
Apr 30, 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 765,703 | +0.75(+3.03%) |
Apr 29, 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 617,455 | +1.12(+4.74%) |
Apr 26, 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 397,424 | +0.02(+0.08%) |
Apr 25, 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 567,012 | +0.63(+2.74%) |
Apr 24, 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 544,064 | +0.25(+1.10%) |
Apr 23, 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 299,360 | +0.47(+2.11%) |
Apr 22, 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 386,507 | -0.02(-0.09%) |
Apr 19, 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 756,373 | +0.10(+0.45%) |
Apr 18, 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 391,421 | +0.15(+0.68%) |
Apr 17, 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 302,471 | -0.09(-0.41%) |
Apr 16, 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 315,835 | -0.52(-2.29%) |
Apr 15, 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 514,936 | +0.09(+0.40%) |
Apr 12, 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 249,269 | -0.68(-2.92%) |
Apr 11, 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 268,604 | +0.25(+1.09%) |
Apr 10, 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 437,001 | -0.15(-0.65%) |
Apr 09, 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 387,779 | -0.03(-0.13%) |
Apr 08, 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 375,291 | +0.42(+1.85%) |
Apr 05, 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 634,437 | -0.16(-0.70%) |
Apr 04, 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 474,553 | -0.67(-2.84%) |
Apr 03, 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 442,570 | +0.16(+0.68%) |
Apr 02, 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 1,510,126 | -1.97(-7.76%) |
Apr 01, 2024 | 24.87 | 25.52 | 24.56 | 25.40 | 842,127 | +0.78(+3.17%) |
Mar 28, 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 540,124 | +0.27(+1.11%) |
Mar 27, 2024 | 24.27 | 24.66 | 24.04 | 24.35 | 893,730 | +0.22(+0.91%) |
Mar 26, 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 267,013 | +0.04(+0.17%) |
Mar 25, 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 424,221 | -0.15(-0.62%) |
Mar 22, 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 383,201 | -0.23(-0.94%) |
Mar 21, 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 414,330 | +0.14(+0.58%) |
Mar 20, 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 466,833 | +0.43(+1.80%) |
Mar 19, 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 429,258 | +0.27(+1.14%) |
Mar 18, 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 587,048 | -0.91(-3.71%) |
Mar 15, 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 749,383 | +0.33(+1.36%) |
Mar 14, 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 758,490 | -0.01(-0.04%) |
Mar 13, 2024 | 24.58 | 24.71 | 24.12 | 24.22 | 374,975 | -0.36(-1.46%) |
Mar 12, 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 1,138,129 | -0.06(-0.24%) |
Mar 11, 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 799,146 | -0.36(-1.44%) |
Mar 08, 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 1,979,034 | +0.21(+0.85%) |
Mar 07, 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 825,896 | +0.30(+1.22%) |
Mar 06, 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 729,703 | -0.09(-0.37%) |
Mar 05, 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 1,527,201 | -0.88(-3.46%) |
Mar 04, 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 616,160 | +0.09(+0.35%) |
Mar 01, 2024 | 25.34 | 25.59 | 24.96 | 25.37 | 381,369 | +0.32(+1.28%) |
Feb 29, 2024 | 25.52 | 25.73 | 25.04 | 25.05 | 277,783 | -0.14(-0.56%) |
Feb 28, 2024 | 24.93 | 25.45 | 24.85 | 25.19 | 274,999 | +0.08(+0.32%) |
Feb 27, 2024 | 24.78 | 25.24 | 24.66 | 25.11 | 543,644 | +0.45(+1.82%) |
Feb 26, 2024 | 23.93 | 24.78 | 23.93 | 24.66 | 499,973 | +0.63(+2.62%) |
Feb 23, 2024 | 23.95 | 24.33 | 23.85 | 24.03 | 186,749 | +0.05(+0.21%) |
Feb 22, 2024 | 23.90 | 24.24 | 23.85 | 23.98 | 315,047 | +0.08(+0.33%) |
Feb 21, 2024 | 24.39 | 24.45 | 23.63 | 23.90 | 479,311 | -0.47(-1.93%) |
Feb 20, 2024 | 24.35 | 24.58 | 24.09 | 24.37 | 222,981 | -0.05(-0.20%) |
Feb 16, 2024 | 24.08 | 24.70 | 24.07 | 24.42 | 231,557 | +0.27(+1.12%) |
Feb 15, 2024 | 23.93 | 24.32 | 23.84 | 24.15 | 260,596 | +0.36(+1.51%) |
Feb 14, 2024 | 23.37 | 23.91 | 23.29 | 23.79 | 248,764 | +0.49(+2.10%) |
Feb 13, 2024 | 23.42 | 23.46 | 22.98 | 23.30 | 610,639 | -0.68(-2.84%) |
Feb 12, 2024 | 23.67 | 24.16 | 23.44 | 23.98 | 413,662 | +0.60(+2.57%) |
Feb 09, 2024 | 22.97 | 23.41 | 22.76 | 23.38 | 341,158 | +0.50(+2.19%) |
Feb 08, 2024 | 21.68 | 22.95 | 21.68 | 22.88 | 285,622 | +1.23(+5.68%) |
Feb 07, 2024 | 21.89 | 22.06 | 21.51 | 21.65 | 238,203 | -0.13(-0.60%) |
Feb 06, 2024 | 21.50 | 21.81 | 21.39 | 21.78 | 224,837 | +0.35(+1.63%) |
Feb 05, 2024 | 21.58 | 21.65 | 21.34 | 21.43 | 209,857 | -0.38(-1.74%) |
Feb 02, 2024 | 22.03 | 22.10 | 21.71 | 21.81 | 215,876 | -0.35(-1.58%) |
Feb 01, 2024 | 21.57 | 22.19 | 21.57 | 22.16 | 244,729 | +0.70(+3.26%) |
Jan 31, 2024 | 21.70 | 22.03 | 21.43 | 21.46 | 390,848 | -0.24(-1.11%) |
Jan 30, 2024 | 21.44 | 21.71 | 21.27 | 21.70 | 191,452 | +0.12(+0.56%) |
Jan 29, 2024 | 21.07 | 21.68 | 20.96 | 21.58 | 250,710 | +0.59(+2.81%) |
Jan 26, 2024 | 21.01 | 21.06 | 20.72 | 20.99 | 324,574 | +0.15(+0.72%) |
Jan 25, 2024 | 21.58 | 21.61 | 20.60 | 20.84 | 223,227 | -0.45(-2.11%) |
Jan 24, 2024 | 21.29 | 21.47 | 20.96 | 21.29 | 502,988 | +0.19(+0.90%) |
Jan 23, 2024 | 20.90 | 21.37 | 20.86 | 21.10 | 507,691 | +0.34(+1.64%) |
Jan 22, 2024 | 20.21 | 20.78 | 20.11 | 20.76 | 348,487 | +0.73(+3.64%) |
Jan 19, 2024 | 19.64 | 20.04 | 19.27 | 20.03 | 245,649 | +0.50(+2.56%) |
Jan 18, 2024 | 19.54 | 19.66 | 19.25 | 19.53 | 303,117 | +0.03(+0.15%) |
Jan 17, 2024 | 19.07 | 19.56 | 19.07 | 19.50 | 188,073 | +0.19(+0.98%) |
Jan 16, 2024 | 19.34 | 19.43 | 19.19 | 19.31 | 195,948 | -0.20(-1.03%) |
Jan 12, 2024 | 19.65 | 19.65 | 19.38 | 19.51 | 222,462 | +0.02(+0.10%) |
Jan 11, 2024 | 19.43 | 19.72 | 19.07 | 19.49 | 339,450 | -0.01(-0.05%) |
Jan 10, 2024 | 19.19 | 19.57 | 19.03 | 19.50 | 451,803 | +0.54(+2.85%) |
Jan 09, 2024 | 19.01 | 19.11 | 18.68 | 18.96 | 320,520 | -0.21(-1.10%) |
Jan 08, 2024 | 18.94 | 19.37 | 18.82 | 19.17 | 563,541 | +0.52(+2.79%) |
Jan 05, 2024 | 18.62 | 18.80 | 18.45 | 18.65 | 348,475 | -0.01(-0.05%) |
Jan 04, 2024 | 18.55 | 18.81 | 18.12 | 18.66 | 415,249 | -0.55(-2.86%) |
Jan 03, 2024 | 19.71 | 19.82 | 19.15 | 19.21 | 539,922 | -0.41(-2.09%) |
Jan 02, 2024 | 19.88 | 19.99 | 19.54 | 19.62 | 327,637 | -0.48(-2.39%) |
Dec 29, 2023 | 19.98 | 20.22 | 19.83 | 20.10 | 279,393 | +0.07(+0.35%) |
Dec 28, 2023 | 20.54 | 20.66 | 20.02 | 20.03 | 447,592 | -0.49(-2.39%) |
Dec 27, 2023 | 20.87 | 20.95 | 20.46 | 20.52 | 250,611 | -0.40(-1.91%) |
Dec 26, 2023 | 20.51 | 20.93 | 20.35 | 20.92 | 209,408 | +0.47(+2.30%) |
Dec 22, 2023 | 20.38 | 20.50 | 20.02 | 20.45 | 220,143 | +0.17(+0.84%) |
Dec 21, 2023 | 19.95 | 20.29 | 19.85 | 20.28 | 235,108 | +0.55(+2.79%) |
Dec 20, 2023 | 19.63 | 19.92 | 19.46 | 19.73 | 347,048 | +0.19(+0.97%) |
Dec 19, 2023 | 19.50 | 19.68 | 19.26 | 19.54 | 197,818 | +0.22(+1.14%) |
Dec 18, 2023 | 19.48 | 19.51 | 19.20 | 19.32 | 340,110 | -0.07(-0.36%) |
Dec 15, 2023 | 19.56 | 19.56 | 19.23 | 19.39 | 324,332 | -0.09(-0.46%) |
Dec 14, 2023 | 19.31 | 19.54 | 18.89 | 19.48 | 378,995 | +0.31(+1.62%) |
Dec 13, 2023 | 19.08 | 19.30 | 18.82 | 19.17 | 256,525 | +0.06(+0.31%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.07 | 19.11 | 133,189 | -0.36(-1.85%) |
Dec 11, 2023 | 19.31 | 19.70 | 19.31 | 19.47 | 194,796 | +0.19(+0.99%) |
Dec 08, 2023 | 18.92 | 19.28 | 18.83 | 19.28 | 303,418 | +0.28(+1.47%) |
Dec 07, 2023 | 18.79 | 19.00 | 18.55 | 19.00 | 285,382 | +0.29(+1.55%) |
Dec 06, 2023 | 18.61 | 18.85 | 18.56 | 18.71 | 345,023 | +0.24(+1.30%) |
Dec 05, 2023 | 18.65 | 18.73 | 18.37 | 18.47 | 327,212 | -0.09(-0.48%) |
Dec 04, 2023 | 18.69 | 18.93 | 18.31 | 18.56 | 346,384 | -0.18(-0.96%) |