Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.63 | 22.66 | 22.14 | 22.16 | 116,369 | -0.40(-1.77%) |
May 22, 2024 | 22.42 | 22.68 | 22.12 | 22.56 | 94,069 | +0.04(+0.18%) |
May 21, 2024 | 22.29 | 22.61 | 22.11 | 22.52 | 69,413 | +0.23(+1.03%) |
May 20, 2024 | 23.01 | 23.01 | 22.29 | 22.29 | 140,867 | -0.64(-2.79%) |
May 17, 2024 | 22.85 | 23.10 | 22.81 | 22.93 | 94,227 | +0.13(+0.57%) |
May 16, 2024 | 22.74 | 23.00 | 21.02 | 22.80 | 80,683 | +0.07(+0.31%) |
May 15, 2024 | 22.98 | 22.98 | 22.48 | 22.73 | 74,428 | +0.06(+0.26%) |
May 14, 2024 | 22.91 | 22.94 | 22.56 | 22.67 | 66,852 | +0.08(+0.35%) |
May 13, 2024 | 22.81 | 23.06 | 22.54 | 22.59 | 147,493 | -0.06(-0.26%) |
May 10, 2024 | 22.63 | 22.78 | 22.23 | 22.65 | 64,422 | +0.05(+0.22%) |
May 09, 2024 | 22.56 | 22.68 | 22.27 | 22.60 | 83,958 | +0.01(+0.04%) |
May 08, 2024 | 21.93 | 22.62 | 21.73 | 22.59 | 78,803 | +0.60(+2.73%) |
May 07, 2024 | 22.12 | 22.34 | 21.96 | 21.99 | 96,876 | +0.04(+0.18%) |
May 06, 2024 | 22.26 | 22.47 | 21.94 | 21.95 | 61,594 | -0.22(-0.98%) |
May 03, 2024 | 22.46 | 22.46 | 21.36 | 22.17 | 106,978 | +0.13(+0.58%) |
May 02, 2024 | 22.12 | 22.14 | 21.79 | 22.04 | 106,747 | +0.23(+1.04%) |
May 01, 2024 | 20.69 | 21.92 | 20.69 | 21.81 | 145,382 | +1.14(+5.51%) |
Apr 30, 2024 | 20.91 | 21.03 | 20.55 | 20.67 | 269,521 | -0.47(-2.20%) |
Apr 29, 2024 | 21.05 | 21.43 | 21.05 | 21.14 | 191,052 | +0.11(+0.52%) |
Apr 26, 2024 | 20.38 | 21.13 | 20.38 | 21.03 | 102,014 | +0.67(+3.31%) |
Apr 25, 2024 | 20.24 | 20.44 | 19.56 | 20.36 | 118,896 | +0.54(+2.75%) |
Apr 24, 2024 | 19.60 | 19.85 | 19.42 | 19.81 | 118,147 | +0.00(+0.00%) |
Apr 23, 2024 | 19.51 | 19.89 | 19.51 | 19.81 | 84,061 | +0.33(+1.68%) |
Apr 22, 2024 | 19.23 | 19.63 | 19.20 | 19.48 | 70,888 | +0.23(+1.18%) |
Apr 19, 2024 | 18.31 | 19.29 | 18.31 | 19.26 | 78,382 | +0.84(+4.57%) |
Apr 18, 2024 | 18.28 | 18.52 | 18.25 | 18.41 | 84,490 | +0.15(+0.81%) |
Apr 17, 2024 | 18.46 | 18.62 | 18.25 | 18.27 | 83,406 | -0.01(-0.05%) |
Apr 16, 2024 | 18.54 | 18.54 | 18.24 | 18.28 | 80,462 | -0.28(-1.49%) |
Apr 15, 2024 | 18.54 | 18.68 | 18.36 | 18.55 | 92,077 | +0.01(+0.05%) |
Apr 12, 2024 | 18.57 | 18.72 | 18.49 | 18.54 | 88,394 | -0.19(-1.00%) |
Apr 11, 2024 | 19.24 | 19.24 | 18.51 | 18.73 | 102,165 | +0.07(+0.37%) |
Apr 10, 2024 | 19.23 | 19.23 | 18.45 | 18.66 | 111,859 | -1.05(-5.33%) |
Apr 09, 2024 | 19.67 | 19.75 | 19.59 | 19.71 | 53,130 | +0.07(+0.35%) |
Apr 08, 2024 | 19.41 | 19.79 | 19.41 | 19.64 | 70,981 | +0.35(+1.80%) |
Apr 05, 2024 | 19.37 | 19.56 | 19.26 | 19.30 | 84,050 | -0.17(-0.87%) |
Apr 04, 2024 | 19.74 | 19.83 | 19.44 | 19.46 | 75,019 | -0.04(-0.20%) |
Apr 03, 2024 | 19.47 | 19.70 | 19.42 | 19.50 | 56,246 | -0.11(-0.56%) |
Apr 02, 2024 | 19.90 | 19.92 | 19.52 | 19.61 | 62,361 | -0.54(-2.70%) |
Apr 01, 2024 | 20.59 | 20.59 | 20.08 | 20.16 | 57,793 | -0.47(-2.26%) |
Mar 28, 2024 | 20.39 | 20.70 | 20.31 | 20.62 | 135,185 | +0.18(+0.87%) |
Mar 27, 2024 | 19.67 | 20.44 | 19.67 | 20.44 | 89,168 | +0.89(+4.56%) |
Mar 26, 2024 | 19.75 | 19.75 | 19.45 | 19.55 | 64,306 | -0.06(-0.30%) |
Mar 25, 2024 | 19.58 | 19.73 | 19.52 | 19.61 | 47,103 | +0.11(+0.56%) |
Mar 22, 2024 | 20.16 | 20.16 | 19.49 | 19.50 | 62,100 | -0.56(-2.81%) |
Mar 21, 2024 | 19.92 | 20.14 | 19.75 | 20.07 | 118,217 | +0.26(+1.30%) |
Mar 20, 2024 | 18.94 | 20.10 | 18.94 | 19.81 | 98,573 | +0.74(+3.90%) |
Mar 19, 2024 | 19.03 | 19.29 | 19.03 | 19.07 | 41,297 | -0.02(-0.10%) |
Mar 18, 2024 | 19.32 | 19.32 | 18.93 | 19.09 | 90,044 | -0.29(-1.48%) |
Mar 15, 2024 | 19.15 | 19.57 | 19.11 | 19.37 | 206,620 | +0.17(+0.88%) |
Mar 14, 2024 | 19.87 | 19.89 | 19.09 | 19.21 | 113,303 | -0.76(-3.82%) |
Mar 13, 2024 | 19.92 | 20.25 | 19.83 | 19.97 | 72,258 | -0.01(-0.05%) |
Mar 12, 2024 | 20.02 | 20.16 | 19.83 | 19.98 | 84,871 | -0.15(-0.74%) |
Mar 11, 2024 | 20.02 | 20.24 | 19.88 | 20.13 | 60,411 | +0.10(+0.49%) |
Mar 08, 2024 | 20.36 | 20.36 | 19.71 | 20.03 | 101,693 | -0.02(-0.10%) |
Mar 07, 2024 | 20.50 | 20.60 | 20.00 | 20.05 | 72,482 | -0.23(-1.12%) |
Mar 06, 2024 | 20.34 | 20.53 | 19.73 | 20.28 | 68,522 | -0.05(-0.24%) |
Mar 05, 2024 | 19.79 | 20.41 | 19.79 | 20.33 | 79,832 | +0.44(+2.19%) |
Mar 04, 2024 | 19.74 | 20.15 | 19.74 | 19.89 | 58,639 | +0.16(+0.80%) |
Mar 01, 2024 | 19.69 | 19.79 | 19.37 | 19.73 | 69,215 | -0.10(-0.50%) |
Feb 29, 2024 | 19.76 | 19.99 | 19.67 | 19.83 | 117,576 | +0.50(+2.56%) |
Feb 28, 2024 | 19.70 | 19.70 | 19.31 | 19.34 | 77,656 | -0.48(-2.40%) |
Feb 27, 2024 | 19.69 | 20.02 | 19.60 | 19.81 | 127,358 | +0.24(+1.21%) |
Feb 26, 2024 | 19.47 | 19.76 | 19.47 | 19.57 | 96,653 | -0.03(-0.15%) |
Feb 23, 2024 | 19.45 | 19.74 | 19.21 | 19.60 | 90,000 | +0.19(+0.97%) |
Feb 22, 2024 | 19.71 | 20.35 | 19.20 | 19.41 | 87,991 | -0.38(-1.90%) |
Feb 21, 2024 | 20.01 | 20.58 | 19.20 | 19.79 | 90,409 | -0.22(-1.09%) |
Feb 20, 2024 | 19.71 | 20.20 | 19.66 | 20.01 | 130,271 | -0.01(-0.05%) |
Feb 16, 2024 | 20.25 | 20.44 | 20.02 | 20.02 | 88,186 | -0.43(-2.08%) |
Feb 15, 2024 | 19.55 | 20.47 | 19.55 | 20.44 | 114,804 | +0.95(+4.88%) |
Feb 14, 2024 | 19.36 | 19.58 | 19.14 | 19.49 | 106,163 | +0.35(+1.81%) |
Feb 13, 2024 | 19.57 | 19.75 | 18.94 | 19.15 | 256,083 | -1.06(-5.25%) |
Feb 12, 2024 | 19.87 | 20.52 | 19.87 | 20.21 | 91,806 | +0.21(+1.04%) |
Feb 09, 2024 | 19.47 | 20.04 | 19.16 | 20.00 | 112,502 | +0.56(+2.91%) |
Feb 08, 2024 | 19.32 | 19.59 | 19.23 | 19.43 | 84,100 | -0.01(-0.05%) |
Feb 07, 2024 | 19.78 | 19.78 | 19.01 | 19.44 | 91,319 | -0.28(-1.41%) |
Feb 06, 2024 | 19.56 | 19.92 | 19.56 | 19.72 | 117,808 | +0.15(+0.76%) |
Feb 05, 2024 | 19.85 | 19.85 | 19.39 | 19.57 | 125,656 | -0.38(-1.92%) |
Feb 02, 2024 | 20.02 | 20.33 | 19.78 | 19.95 | 109,375 | -0.45(-2.21%) |
Feb 01, 2024 | 20.96 | 21.20 | 19.91 | 20.41 | 129,376 | -0.41(-1.98%) |
Jan 31, 2024 | 21.22 | 21.85 | 20.82 | 20.82 | 208,011 | -0.80(-3.72%) |
Jan 30, 2024 | 21.38 | 21.73 | 21.25 | 21.62 | 367,049 | +0.20(+0.92%) |
Jan 29, 2024 | 21.34 | 21.63 | 19.42 | 21.43 | 128,670 | +0.06(+0.28%) |
Jan 26, 2024 | 20.92 | 21.53 | 20.92 | 21.37 | 114,189 | +0.47(+2.25%) |
Jan 25, 2024 | 21.50 | 21.50 | 19.79 | 20.90 | 136,174 | +0.43(+2.11%) |
Jan 24, 2024 | 20.65 | 20.94 | 20.35 | 20.46 | 72,779 | -0.02(-0.10%) |
Jan 23, 2024 | 20.85 | 20.88 | 20.38 | 20.48 | 74,129 | -0.21(-1.00%) |
Jan 22, 2024 | 20.10 | 20.70 | 20.10 | 20.69 | 105,708 | +0.81(+4.09%) |
Jan 19, 2024 | 19.76 | 19.92 | 19.49 | 19.88 | 76,349 | +0.26(+1.35%) |
Jan 18, 2024 | 19.66 | 19.75 | 19.47 | 19.61 | 57,404 | +0.02(+0.10%) |
Jan 17, 2024 | 19.35 | 19.75 | 19.35 | 19.59 | 76,429 | -0.08(-0.40%) |
Jan 16, 2024 | 19.58 | 19.74 | 19.48 | 19.67 | 135,365 | -0.19(-0.94%) |
Jan 12, 2024 | 20.21 | 20.68 | 19.80 | 19.86 | 82,747 | -0.19(-0.93%) |
Jan 11, 2024 | 19.96 | 20.45 | 19.73 | 20.04 | 111,310 | -0.14(-0.68%) |
Jan 10, 2024 | 19.95 | 20.38 | 19.86 | 20.18 | 223,914 | +0.22(+1.08%) |
Jan 09, 2024 | 20.18 | 20.22 | 19.85 | 19.96 | 450,396 | -0.47(-2.30%) |
Jan 08, 2024 | 20.57 | 20.57 | 20.09 | 20.44 | 135,810 | -0.14(-0.67%) |
Jan 05, 2024 | 20.50 | 20.87 | 20.35 | 20.57 | 187,235 | -0.05(-0.24%) |
Jan 04, 2024 | 20.80 | 21.02 | 20.61 | 20.62 | 92,847 | -0.06(-0.28%) |
Jan 03, 2024 | 21.47 | 21.47 | 20.64 | 20.68 | 113,276 | -0.87(-4.05%) |