Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.32 | 22.95 | 22.01 | 22.92 | 167,359 | +0.24(+1.06%) |
Jun 13, 2024 | 23.22 | 23.56 | 22.11 | 22.68 | 354,838 | -0.64(-2.74%) |
Jun 12, 2024 | 22.29 | 23.96 | 22.25 | 23.32 | 473,129 | +1.77(+8.21%) |
Jun 11, 2024 | 22.91 | 22.94 | 21.45 | 21.55 | 286,552 | -1.65(-7.11%) |
Jun 10, 2024 | 22.88 | 23.33 | 22.71 | 23.20 | 177,286 | +0.05(+0.22%) |
Jun 07, 2024 | 22.90 | 23.26 | 22.46 | 23.15 | 246,802 | +0.12(+0.52%) |
Jun 06, 2024 | 23.13 | 23.27 | 22.85 | 23.03 | 229,781 | -0.24(-1.03%) |
Jun 05, 2024 | 23.77 | 24.15 | 22.84 | 23.27 | 282,595 | -0.25(-1.06%) |
Jun 04, 2024 | 23.26 | 23.57 | 22.62 | 23.52 | 209,548 | +0.12(+0.51%) |
Jun 03, 2024 | 23.69 | 24.05 | 22.99 | 23.40 | 199,352 | +0.14(+0.60%) |
May 31, 2024 | 24.43 | 24.61 | 23.24 | 23.26 | 208,285 | -0.95(-3.92%) |
May 30, 2024 | 24.73 | 24.95 | 24.17 | 24.21 | 184,216 | -0.30(-1.22%) |
May 29, 2024 | 23.95 | 24.66 | 23.74 | 24.51 | 206,448 | -0.02(-0.08%) |
May 28, 2024 | 24.79 | 24.90 | 24.30 | 24.53 | 179,235 | +0.16(+0.66%) |
May 24, 2024 | 23.91 | 24.66 | 23.52 | 24.37 | 130,508 | +0.63(+2.65%) |
May 23, 2024 | 24.49 | 24.49 | 23.28 | 23.74 | 287,263 | -0.74(-3.02%) |
May 22, 2024 | 24.76 | 25.12 | 24.39 | 24.48 | 217,120 | -0.44(-1.77%) |
May 21, 2024 | 24.81 | 25.12 | 24.27 | 24.92 | 216,001 | -0.02(-0.08%) |
May 20, 2024 | 24.20 | 25.15 | 24.20 | 24.94 | 417,269 | +0.70(+2.89%) |
May 17, 2024 | 24.38 | 24.93 | 24.18 | 24.24 | 246,374 | +0.02(+0.08%) |
May 16, 2024 | 24.42 | 25.02 | 24.17 | 24.22 | 285,481 | -0.14(-0.57%) |
May 15, 2024 | 24.17 | 24.90 | 24.10 | 24.36 | 241,095 | +0.45(+1.88%) |
May 14, 2024 | 24.66 | 25.10 | 23.78 | 23.91 | 221,513 | -0.34(-1.40%) |
May 13, 2024 | 24.54 | 24.88 | 24.20 | 24.25 | 218,948 | +0.01(+0.04%) |
May 10, 2024 | 24.51 | 24.82 | 23.91 | 24.24 | 357,764 | -0.18(-0.74%) |
May 09, 2024 | 23.38 | 25.23 | 23.22 | 24.42 | 322,093 | +0.88(+3.74%) |
May 08, 2024 | 23.56 | 24.04 | 23.16 | 23.54 | 267,431 | -0.26(-1.07%) |
May 07, 2024 | 24.28 | 24.56 | 23.68 | 23.80 | 328,456 | -0.61(-2.52%) |
May 06, 2024 | 24.43 | 25.15 | 24.21 | 24.41 | 437,349 | +0.08(+0.33%) |
May 03, 2024 | 23.50 | 25.91 | 22.77 | 24.33 | 839,813 | +1.49(+6.52%) |
May 02, 2024 | 22.14 | 23.19 | 21.74 | 22.84 | 322,974 | +0.82(+3.72%) |
May 01, 2024 | 21.25 | 22.55 | 21.24 | 22.02 | 250,537 | +0.93(+4.41%) |
Apr 30, 2024 | 21.23 | 21.43 | 20.81 | 21.09 | 330,878 | -0.44(-2.04%) |
Apr 29, 2024 | 20.50 | 21.65 | 20.50 | 21.53 | 207,166 | +1.19(+5.85%) |
Apr 26, 2024 | 19.54 | 20.77 | 19.34 | 20.34 | 112,239 | +0.83(+4.25%) |
Apr 25, 2024 | 19.07 | 19.70 | 18.76 | 19.51 | 187,856 | -0.35(-1.76%) |
Apr 24, 2024 | 20.05 | 20.10 | 19.69 | 19.86 | 113,413 | -0.20(-1.00%) |
Apr 23, 2024 | 19.61 | 20.67 | 19.61 | 20.06 | 198,460 | +0.45(+2.29%) |
Apr 22, 2024 | 19.33 | 19.80 | 19.14 | 19.61 | 94,950 | +0.30(+1.55%) |
Apr 19, 2024 | 19.04 | 19.35 | 18.87 | 19.31 | 129,601 | +0.11(+0.57%) |
Apr 18, 2024 | 18.84 | 19.38 | 18.50 | 19.20 | 139,714 | +0.36(+1.91%) |
Apr 17, 2024 | 18.88 | 19.34 | 18.80 | 18.84 | 109,548 | -0.10(-0.53%) |
Apr 16, 2024 | 19.00 | 19.27 | 18.74 | 18.94 | 138,556 | -0.29(-1.51%) |
Apr 15, 2024 | 20.04 | 20.09 | 19.20 | 19.23 | 102,667 | -0.83(-4.14%) |
Apr 12, 2024 | 20.71 | 20.83 | 19.78 | 20.06 | 148,243 | -0.72(-3.46%) |
Apr 11, 2024 | 20.81 | 20.98 | 20.38 | 20.78 | 86,760 | +0.35(+1.71%) |
Apr 10, 2024 | 20.61 | 20.84 | 20.25 | 20.43 | 112,065 | -1.11(-5.15%) |
Apr 09, 2024 | 20.83 | 21.58 | 20.83 | 21.54 | 123,050 | +0.68(+3.26%) |
Apr 08, 2024 | 20.98 | 21.20 | 20.27 | 20.86 | 111,166 | +0.04(+0.19%) |
Apr 05, 2024 | 21.06 | 21.23 | 20.69 | 20.82 | 154,356 | -0.42(-1.98%) |
Apr 04, 2024 | 21.77 | 21.87 | 21.06 | 21.24 | 155,600 | -0.29(-1.35%) |
Apr 03, 2024 | 21.90 | 22.16 | 21.25 | 21.53 | 176,948 | -0.67(-3.02%) |
Apr 02, 2024 | 21.71 | 22.30 | 21.39 | 22.20 | 182,649 | -0.05(-0.22%) |
Apr 01, 2024 | 22.22 | 22.67 | 21.59 | 22.25 | 220,180 | +0.10(+0.45%) |
Mar 28, 2024 | 21.37 | 22.52 | 21.33 | 22.15 | 380,402 | +0.87(+4.09%) |
Mar 27, 2024 | 21.89 | 21.98 | 21.08 | 21.28 | 155,320 | -0.31(-1.44%) |
Mar 26, 2024 | 21.19 | 22.11 | 20.94 | 21.59 | 209,523 | +0.77(+3.70%) |
Mar 25, 2024 | 20.12 | 21.29 | 20.12 | 20.82 | 156,758 | +0.55(+2.71%) |
Mar 22, 2024 | 21.17 | 21.33 | 20.27 | 20.27 | 201,513 | -0.83(-3.93%) |
Mar 21, 2024 | 20.52 | 21.20 | 20.46 | 21.10 | 308,740 | +0.75(+3.69%) |
Mar 20, 2024 | 19.41 | 20.47 | 19.04 | 20.35 | 179,931 | +0.99(+5.11%) |
Mar 19, 2024 | 18.69 | 19.42 | 18.53 | 19.36 | 311,894 | +0.41(+2.19%) |
Mar 18, 2024 | 18.85 | 19.28 | 18.63 | 18.95 | 175,370 | +0.09(+0.50%) |
Mar 15, 2024 | 19.13 | 19.36 | 18.68 | 18.85 | 308,183 | -0.45(-2.33%) |
Mar 14, 2024 | 19.71 | 19.71 | 19.05 | 19.30 | 150,836 | -0.56(-2.82%) |
Mar 13, 2024 | 19.85 | 20.27 | 19.60 | 19.86 | 173,294 | -0.10(-0.50%) |
Mar 12, 2024 | 19.98 | 20.18 | 19.53 | 19.96 | 219,613 | -0.09(-0.45%) |
Mar 11, 2024 | 20.56 | 20.88 | 19.84 | 20.05 | 238,129 | -0.74(-3.56%) |
Mar 08, 2024 | 21.19 | 21.87 | 19.41 | 20.79 | 385,809 | +0.04(+0.19%) |
Mar 07, 2024 | 21.62 | 21.62 | 20.37 | 20.75 | 335,448 | -0.71(-3.31%) |
Mar 06, 2024 | 22.65 | 22.95 | 21.22 | 21.46 | 274,741 | -0.85(-3.81%) |
Mar 05, 2024 | 21.14 | 22.34 | 21.10 | 22.31 | 511,691 | +1.08(+5.09%) |
Mar 04, 2024 | 20.16 | 21.47 | 19.84 | 21.23 | 416,892 | +1.29(+6.47%) |
Mar 01, 2024 | 18.67 | 20.67 | 18.26 | 19.94 | 608,626 | +1.88(+10.41%) |
Feb 29, 2024 | 24.85 | 24.87 | 17.42 | 18.06 | 964,278 | -6.33(-25.95%) |
Feb 28, 2024 | 24.67 | 25.57 | 24.34 | 24.39 | 351,311 | -0.70(-2.79%) |
Feb 27, 2024 | 24.75 | 25.60 | 24.36 | 25.09 | 278,184 | +0.59(+2.39%) |
Feb 26, 2024 | 23.52 | 24.90 | 23.52 | 24.50 | 209,317 | +0.64(+2.68%) |
Feb 23, 2024 | 24.31 | 24.40 | 23.59 | 23.86 | 179,115 | -0.50(-2.03%) |
Feb 22, 2024 | 24.75 | 24.90 | 24.30 | 24.36 | 142,850 | -0.33(-1.34%) |
Feb 21, 2024 | 24.83 | 24.98 | 24.34 | 24.69 | 288,162 | -0.40(-1.59%) |
Feb 20, 2024 | 24.80 | 25.35 | 24.02 | 25.09 | 247,225 | -0.21(-0.83%) |
Feb 16, 2024 | 24.64 | 25.36 | 24.51 | 25.30 | 211,641 | +0.42(+1.69%) |
Feb 15, 2024 | 23.97 | 24.98 | 23.53 | 24.88 | 403,189 | +1.38(+5.87%) |
Feb 14, 2024 | 23.53 | 23.82 | 22.93 | 23.50 | 169,359 | +0.44(+1.91%) |
Feb 13, 2024 | 23.60 | 23.70 | 22.26 | 23.06 | 329,362 | -1.54(-6.26%) |
Feb 12, 2024 | 23.84 | 24.66 | 23.13 | 24.60 | 279,402 | +0.68(+2.84%) |
Feb 09, 2024 | 23.80 | 24.10 | 23.67 | 23.92 | 120,928 | +0.07(+0.29%) |
Feb 08, 2024 | 23.37 | 23.90 | 23.15 | 23.85 | 138,563 | +0.39(+1.66%) |
Feb 07, 2024 | 24.18 | 24.49 | 23.01 | 23.46 | 143,517 | -0.53(-2.21%) |
Feb 06, 2024 | 23.30 | 24.00 | 23.09 | 23.99 | 153,287 | +0.69(+2.96%) |
Feb 05, 2024 | 23.20 | 23.57 | 22.27 | 23.30 | 288,252 | -0.11(-0.47%) |
Feb 02, 2024 | 23.31 | 23.68 | 23.23 | 23.41 | 130,459 | -0.27(-1.14%) |
Feb 01, 2024 | 23.22 | 24.02 | 23.15 | 23.68 | 150,071 | +0.60(+2.60%) |
Jan 31, 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 202,447 | -0.88(-3.67%) |
Jan 30, 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 191,668 | -0.74(-3.00%) |
Jan 29, 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 319,486 | +2.97(+13.67%) |
Jan 26, 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 394,877 | +1.09(+5.28%) |
Jan 25, 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 258,859 | +0.95(+4.82%) |
Jan 24, 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 215,897 | -0.20(-1.01%) |
Jan 23, 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 120,104 | +0.10(+0.51%) |
Jan 22, 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 197,803 | +0.63(+3.29%) |
Jan 19, 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 207,649 | -0.36(-1.84%) |
Jan 18, 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 155,061 | +0.29(+1.51%) |
Jan 17, 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 335,515 | -0.14(-0.72%) |
Jan 16, 2024 | 19.71 | 20.61 | 19.04 | 19.37 | 222,282 | -0.66(-3.30%) |
Jan 12, 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 147,615 | -0.58(-2.81%) |
Jan 11, 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 121,562 | -0.82(-3.83%) |
Jan 10, 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 197,580 | +0.47(+2.24%) |
Jan 09, 2024 | 21.49 | 22.07 | 20.86 | 20.96 | 279,004 | -0.91(-4.16%) |
Jan 08, 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 274,913 | +0.87(+4.14%) |
Jan 05, 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 388,396 | +0.68(+3.35%) |
Jan 04, 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 234,710 | -0.47(-2.26%) |
Jan 03, 2024 | 21.62 | 21.62 | 20.70 | 20.79 | 207,848 | -1.17(-5.33%) |