Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 19.74 | 20.50 | 19.68 | 20.42 | 960,127 | +0.22(+1.09%) |
Jun 10, 2024 | 19.50 | 20.23 | 19.50 | 20.20 | 771,084 | +0.46(+2.33%) |
Jun 07, 2024 | 19.67 | 19.77 | 19.40 | 19.74 | 1,521,989 | -0.13(-0.65%) |
Jun 06, 2024 | 20.33 | 20.59 | 19.85 | 19.87 | 1,153,340 | -0.58(-2.84%) |
Jun 05, 2024 | 20.12 | 20.58 | 20.01 | 20.45 | 2,561,430 | -0.83(-3.90%) |
Jun 04, 2024 | 21.65 | 21.71 | 20.96 | 21.28 | 1,602,691 | -0.70(-3.18%) |
Jun 03, 2024 | 21.75 | 22.00 | 21.62 | 21.98 | 1,233,360 | +0.31(+1.43%) |
May 31, 2024 | 21.52 | 21.71 | 21.12 | 21.67 | 662,929 | +0.13(+0.60%) |
May 30, 2024 | 21.63 | 21.68 | 21.35 | 21.54 | 813,889 | +0.04(+0.19%) |
May 29, 2024 | 21.60 | 21.68 | 20.84 | 21.50 | 1,907,853 | -0.31(-1.42%) |
May 28, 2024 | 21.57 | 21.96 | 21.40 | 21.81 | 976,776 | +0.16(+0.74%) |
May 24, 2024 | 21.38 | 21.73 | 21.36 | 21.65 | 599,720 | +0.43(+2.03%) |
May 23, 2024 | 21.43 | 21.65 | 20.99 | 21.22 | 1,256,000 | -0.15(-0.70%) |
May 22, 2024 | 21.55 | 21.69 | 21.17 | 21.37 | 890,432 | -0.33(-1.52%) |
May 21, 2024 | 21.31 | 21.81 | 21.31 | 21.70 | 621,603 | +0.21(+0.98%) |
May 20, 2024 | 20.65 | 21.59 | 20.65 | 21.49 | 722,851 | +0.79(+3.82%) |
May 17, 2024 | 20.76 | 21.07 | 20.59 | 20.70 | 642,002 | -0.14(-0.67%) |
May 16, 2024 | 20.21 | 20.88 | 20.21 | 20.84 | 927,172 | +0.65(+3.22%) |
May 15, 2024 | 20.33 | 20.40 | 19.77 | 20.19 | 1,402,774 | +0.17(+0.85%) |
May 14, 2024 | 20.55 | 20.59 | 19.94 | 20.02 | 591,025 | -0.18(-0.89%) |
May 13, 2024 | 20.41 | 20.53 | 20.10 | 20.20 | 505,675 | -0.04(-0.20%) |
May 10, 2024 | 20.35 | 20.43 | 20.01 | 20.24 | 499,473 | +0.08(+0.40%) |
May 09, 2024 | 20.06 | 20.48 | 20.06 | 20.16 | 459,937 | +0.16(+0.80%) |
May 08, 2024 | 19.97 | 20.14 | 19.95 | 20.00 | 669,325 | -0.27(-1.33%) |
May 07, 2024 | 20.44 | 20.67 | 20.25 | 20.27 | 487,375 | -0.19(-0.93%) |
May 06, 2024 | 20.47 | 20.82 | 20.44 | 20.46 | 593,024 | +0.25(+1.24%) |
May 03, 2024 | 20.30 | 20.45 | 20.05 | 20.21 | 606,379 | +0.23(+1.15%) |
May 02, 2024 | 19.84 | 20.08 | 19.73 | 19.98 | 850,064 | +0.24(+1.22%) |
May 01, 2024 | 19.86 | 20.33 | 19.69 | 19.74 | 1,047,986 | +0.05(+0.25%) |
Apr 30, 2024 | 20.35 | 20.45 | 19.65 | 19.69 | 883,188 | -1.01(-4.88%) |
Apr 29, 2024 | 20.83 | 21.05 | 20.55 | 20.70 | 680,638 | +0.00(+0.00%) |
Apr 26, 2024 | 20.27 | 20.77 | 20.25 | 20.70 | 910,407 | +0.33(+1.62%) |
Apr 25, 2024 | 19.86 | 20.61 | 19.45 | 20.37 | 1,679,789 | +0.38(+1.90%) |
Apr 24, 2024 | 21.20 | 21.21 | 19.86 | 19.99 | 2,506,383 | -1.34(-6.28%) |
Apr 23, 2024 | 20.88 | 21.33 | 20.82 | 21.33 | 1,251,871 | +0.20(+0.95%) |
Apr 22, 2024 | 20.96 | 21.38 | 20.75 | 21.13 | 1,909,551 | +0.41(+1.98%) |
Apr 19, 2024 | 20.55 | 21.10 | 20.55 | 20.72 | 847,616 | +0.11(+0.53%) |
Apr 18, 2024 | 20.84 | 21.34 | 20.59 | 20.61 | 1,267,911 | -0.12(-0.58%) |
Apr 17, 2024 | 21.31 | 21.34 | 20.70 | 20.73 | 646,430 | -0.25(-1.19%) |
Apr 16, 2024 | 20.72 | 21.26 | 20.52 | 20.98 | 939,985 | -0.03(-0.14%) |
Apr 15, 2024 | 21.50 | 21.68 | 20.89 | 21.01 | 740,622 | -0.14(-0.66%) |
Apr 12, 2024 | 21.55 | 21.69 | 21.00 | 21.15 | 900,305 | -0.52(-2.40%) |
Apr 11, 2024 | 21.94 | 22.02 | 21.62 | 21.67 | 554,130 | -0.13(-0.60%) |
Apr 10, 2024 | 22.07 | 22.31 | 21.44 | 21.80 | 959,213 | -0.61(-2.72%) |
Apr 09, 2024 | 22.74 | 22.91 | 22.35 | 22.41 | 697,444 | -0.08(-0.36%) |
Apr 08, 2024 | 22.73 | 22.87 | 22.44 | 22.49 | 571,808 | +0.06(+0.27%) |
Apr 05, 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 754,008 | +0.02(+0.09%) |
Apr 04, 2024 | 23.08 | 23.20 | 22.39 | 22.41 | 578,298 | -0.47(-2.05%) |
Apr 03, 2024 | 22.44 | 23.12 | 22.44 | 22.88 | 867,150 | +0.40(+1.78%) |
Apr 02, 2024 | 22.17 | 22.54 | 22.07 | 22.48 | 858,750 | +0.20(+0.90%) |
Apr 01, 2024 | 22.26 | 22.45 | 22.12 | 22.28 | 627,149 | +0.17(+0.77%) |
Mar 28, 2024 | 21.76 | 22.17 | 22.05 | 22.11 | 587,262 | +0.38(+1.75%) |
Mar 27, 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 752,071 | +0.82(+3.92%) |
Mar 26, 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 907,943 | -0.40(-1.88%) |
Mar 25, 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 445,566 | +0.40(+1.91%) |
Mar 22, 2024 | 20.83 | 21.07 | 20.79 | 20.91 | 336,941 | -0.07(-0.33%) |
Mar 21, 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 694,655 | -0.02(-0.10%) |
Mar 20, 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 587,151 | +0.88(+4.37%) |
Mar 19, 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 1,130,402 | +0.23(+1.16%) |
Mar 18, 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 534,158 | +0.08(+0.40%) |
Mar 15, 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 729,614 | -0.01(-0.05%) |
Mar 14, 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 527,038 | -0.43(-2.12%) |
Mar 13, 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 454,663 | +0.10(+0.50%) |
Mar 12, 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 358,861 | -0.03(-0.15%) |
Mar 11, 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 689,644 | +0.10(+0.50%) |
Mar 08, 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 888,436 | +0.05(+0.25%) |
Mar 07, 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 887,561 | +0.62(+3.19%) |
Mar 06, 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 641,704 | +0.28(+1.46%) |
Mar 05, 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 496,990 | -0.27(-1.39%) |
Mar 04, 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 367,452 | -0.03(-0.15%) |
Mar 01, 2024 | 19.49 | 19.57 | 19.24 | 19.43 | 611,857 | +0.04(+0.21%) |
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 1,176,563 | +0.61(+3.25%) |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 765,336 | -0.26(-1.37%) |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 578,238 | -0.34(-1.75%) |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 866,681 | -0.21(-1.07%) |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 1,171,287 | -0.02(-0.10%) |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 1,200,939 | +0.12(+0.62%) |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 1,996,460 | +0.92(+4.95%) |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 889,634 | -0.56(-2.93%) |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 678,640 | -0.09(-0.47%) |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 642,521 | +0.56(+3.00%) |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 644,651 | +0.31(+1.69%) |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 772,421 | -0.90(-4.68%) |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 894,616 | +0.46(+2.45%) |
Feb 09, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 610,937 | -0.37(-1.93%) |
Feb 08, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 797,062 | +0.29(+1.54%) |
Feb 07, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 465,505 | -0.12(-0.63%) |
Feb 06, 2024 | 18.80 | 19.00 | 18.66 | 18.99 | 484,246 | +0.16(+0.85%) |
Feb 05, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 444,867 | -0.41(-2.13%) |
Feb 02, 2024 | 18.85 | 19.32 | 18.74 | 19.24 | 454,092 | -0.02(-0.10%) |
Feb 01, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 419,570 | +0.51(+2.72%) |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 421,763 | -0.51(-2.65%) |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 322,406 | -0.25(-1.28%) |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 516,875 | +0.27(+1.40%) |
Jan 26, 2024 | 19.26 | 19.38 | 19.09 | 19.24 | 264,067 | +0.15(+0.79%) |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 484,776 | +0.28(+1.49%) |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 688,288 | -0.19(-1.00%) |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 695,877 | +0.15(+0.80%) |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 876,768 | +0.24(+1.29%) |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 904,924 | +0.61(+3.39%) |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 746,307 | -0.05(-0.28%) |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 992,429 | -0.07(-0.39%) |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 546,632 | -0.12(-0.66%) |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 460,028 | +0.11(+0.61%) |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 765,663 | -0.19(-1.04%) |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 723,455 | -0.23(-1.24%) |
Jan 09, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 1,034,785 | -0.08(-0.43%) |
Jan 08, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 738,445 | +0.07(+0.38%) |
Jan 05, 2024 | 18.55 | 19.01 | 18.52 | 18.56 | 514,237 | -0.21(-1.12%) |
Jan 04, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 521,648 | -0.03(-0.16%) |
Jan 03, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 592,195 | -0.79(-4.03%) |