Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.81 | 21.06 | 20.54 | 20.72 | 226,143 | +0.02(+0.10%) |
May 16, 2024 | 20.32 | 20.87 | 20.17 | 20.70 | 285,667 | +0.33(+1.62%) |
May 15, 2024 | 20.40 | 20.53 | 20.17 | 20.37 | 280,969 | +0.32(+1.60%) |
May 14, 2024 | 20.22 | 20.36 | 20.02 | 20.05 | 218,959 | +0.08(+0.40%) |
May 13, 2024 | 20.08 | 20.32 | 19.84 | 19.97 | 517,947 | +0.03(+0.15%) |
May 10, 2024 | 20.15 | 20.32 | 19.83 | 19.94 | 270,535 | -0.24(-1.19%) |
May 09, 2024 | 19.81 | 20.25 | 19.68 | 20.18 | 184,948 | +0.42(+2.13%) |
May 08, 2024 | 19.32 | 19.93 | 19.13 | 19.76 | 275,153 | +0.00(+0.00%) |
May 07, 2024 | 20.11 | 20.26 | 19.72 | 19.76 | 260,498 | -0.33(-1.64%) |
May 06, 2024 | 20.19 | 20.32 | 20.00 | 20.09 | 182,716 | +0.06(+0.30%) |
May 03, 2024 | 20.26 | 20.43 | 20.01 | 20.03 | 251,242 | +0.24(+1.21%) |
May 02, 2024 | 19.12 | 19.89 | 19.06 | 19.79 | 413,474 | +0.82(+4.32%) |
May 01, 2024 | 18.69 | 19.43 | 18.47 | 18.97 | 478,583 | +0.48(+2.60%) |
Apr 30, 2024 | 18.67 | 18.99 | 18.40 | 18.49 | 574,540 | -0.47(-2.48%) |
Apr 29, 2024 | 19.70 | 19.70 | 18.83 | 18.96 | 500,184 | -0.45(-2.32%) |
Apr 26, 2024 | 19.97 | 20.03 | 19.14 | 19.41 | 389,656 | -0.55(-2.76%) |
Apr 25, 2024 | 21.13 | 21.13 | 18.60 | 19.96 | 857,337 | -2.28(-10.25%) |
Apr 24, 2024 | 21.86 | 22.31 | 21.82 | 22.24 | 213,277 | -0.03(-0.13%) |
Apr 23, 2024 | 21.72 | 22.55 | 21.55 | 22.27 | 305,784 | +0.47(+2.16%) |
Apr 22, 2024 | 21.52 | 22.05 | 21.34 | 21.80 | 179,142 | +0.18(+0.83%) |
Apr 19, 2024 | 20.25 | 21.64 | 20.05 | 21.62 | 413,588 | +1.10(+5.36%) |
Apr 18, 2024 | 20.54 | 20.86 | 20.43 | 20.52 | 158,720 | +0.09(+0.44%) |
Apr 17, 2024 | 20.26 | 20.75 | 20.26 | 20.43 | 232,855 | -0.05(-0.24%) |
Apr 16, 2024 | 20.75 | 20.76 | 20.38 | 20.48 | 243,117 | -0.37(-1.78%) |
Apr 15, 2024 | 21.14 | 21.30 | 20.57 | 20.85 | 262,991 | -0.02(-0.09%) |
Apr 12, 2024 | 20.54 | 20.91 | 20.32 | 20.87 | 176,231 | +0.13(+0.61%) |
Apr 11, 2024 | 20.87 | 20.99 | 20.50 | 20.74 | 186,140 | +0.00(+0.00%) |
Apr 10, 2024 | 21.65 | 21.65 | 20.59 | 20.74 | 546,261 | -1.58(-7.06%) |
Apr 09, 2024 | 22.23 | 22.59 | 22.13 | 22.32 | 157,424 | +0.22(+0.97%) |
Apr 08, 2024 | 21.77 | 22.25 | 21.77 | 22.10 | 120,981 | +0.36(+1.66%) |
Apr 05, 2024 | 21.72 | 21.93 | 21.45 | 21.74 | 122,155 | -0.15(-0.67%) |
Apr 04, 2024 | 22.29 | 22.33 | 21.81 | 21.89 | 224,800 | +0.26(+1.22%) |
Apr 03, 2024 | 21.61 | 21.84 | 21.56 | 21.62 | 153,845 | -0.15(-0.67%) |
Apr 02, 2024 | 21.80 | 21.93 | 21.56 | 21.77 | 213,807 | -0.48(-2.15%) |
Apr 01, 2024 | 23.03 | 23.43 | 22.08 | 22.25 | 263,751 | -0.73(-3.19%) |
Mar 28, 2024 | 22.67 | 23.13 | 22.58 | 22.98 | 465,489 | +0.32(+1.42%) |
Mar 27, 2024 | 21.62 | 22.78 | 21.62 | 22.66 | 274,336 | +1.04(+4.80%) |
Mar 26, 2024 | 22.07 | 22.18 | 21.48 | 21.62 | 227,119 | -0.36(-1.65%) |
Mar 25, 2024 | 21.97 | 22.33 | 21.63 | 21.99 | 238,709 | +0.21(+0.94%) |
Mar 22, 2024 | 22.34 | 22.44 | 21.46 | 21.78 | 307,252 | -0.50(-2.24%) |
Mar 21, 2024 | 22.10 | 22.82 | 21.91 | 22.28 | 250,708 | +0.24(+1.11%) |
Mar 20, 2024 | 20.88 | 22.35 | 20.72 | 22.04 | 428,158 | +0.94(+4.45%) |
Mar 19, 2024 | 21.33 | 21.83 | 21.08 | 21.10 | 351,492 | -0.37(-1.73%) |
Mar 18, 2024 | 21.86 | 21.86 | 21.17 | 21.47 | 313,381 | -0.19(-0.86%) |
Mar 15, 2024 | 21.33 | 22.11 | 21.33 | 21.65 | 3,102,834 | +0.37(+1.75%) |
Mar 14, 2024 | 22.19 | 22.32 | 20.94 | 21.28 | 662,804 | -1.01(-4.52%) |
Mar 13, 2024 | 22.49 | 22.87 | 21.95 | 22.29 | 397,355 | -0.29(-1.30%) |
Mar 12, 2024 | 23.27 | 23.27 | 22.14 | 22.58 | 432,650 | -0.75(-3.23%) |
Mar 11, 2024 | 23.18 | 23.59 | 22.78 | 23.34 | 324,563 | +0.17(+0.72%) |
Mar 08, 2024 | 23.49 | 23.50 | 23.00 | 23.17 | 202,015 | +0.19(+0.81%) |
Mar 07, 2024 | 23.30 | 23.54 | 22.63 | 22.98 | 200,623 | +0.09(+0.38%) |
Mar 06, 2024 | 22.63 | 23.40 | 21.94 | 22.90 | 318,012 | +0.34(+1.52%) |
Mar 05, 2024 | 21.91 | 22.93 | 21.72 | 22.55 | 341,270 | +0.51(+2.31%) |
Mar 04, 2024 | 23.19 | 23.44 | 21.27 | 22.05 | 354,159 | -1.06(-4.57%) |
Mar 01, 2024 | 23.14 | 23.32 | 22.47 | 23.10 | 165,342 | -0.21(-0.88%) |
Feb 29, 2024 | 23.27 | 23.74 | 23.09 | 23.31 | 197,908 | +0.72(+3.21%) |
Feb 28, 2024 | 22.50 | 23.02 | 22.35 | 22.58 | 175,205 | -0.14(-0.60%) |
Feb 27, 2024 | 22.86 | 23.20 | 22.38 | 22.72 | 143,239 | +0.10(+0.43%) |
Feb 26, 2024 | 22.95 | 23.21 | 22.55 | 22.62 | 171,627 | -0.54(-2.32%) |
Feb 23, 2024 | 22.88 | 23.32 | 22.64 | 23.16 | 226,717 | +0.08(+0.34%) |
Feb 22, 2024 | 23.37 | 23.39 | 22.65 | 23.08 | 289,834 | -0.18(-0.76%) |
Feb 21, 2024 | 23.46 | 23.68 | 23.04 | 23.26 | 201,753 | -0.30(-1.29%) |
Feb 20, 2024 | 23.47 | 23.93 | 23.47 | 23.56 | 174,391 | -0.36(-1.51%) |
Feb 16, 2024 | 23.89 | 24.07 | 23.67 | 23.92 | 214,118 | -0.33(-1.37%) |
Feb 15, 2024 | 23.19 | 24.51 | 23.19 | 24.26 | 224,566 | +1.17(+5.09%) |
Feb 14, 2024 | 23.03 | 23.42 | 22.48 | 23.08 | 237,523 | +0.49(+2.17%) |
Feb 13, 2024 | 22.65 | 22.85 | 22.00 | 22.59 | 396,752 | -1.14(-4.82%) |
Feb 12, 2024 | 22.95 | 24.19 | 22.91 | 23.74 | 211,965 | +0.77(+3.37%) |
Feb 09, 2024 | 22.44 | 23.02 | 21.68 | 22.97 | 235,358 | +0.54(+2.40%) |
Feb 08, 2024 | 22.28 | 22.63 | 22.06 | 22.43 | 194,258 | +0.12(+0.53%) |
Feb 07, 2024 | 23.10 | 23.10 | 21.84 | 22.31 | 328,449 | -0.69(-3.02%) |
Feb 06, 2024 | 23.19 | 23.54 | 22.84 | 23.00 | 228,291 | -0.15(-0.63%) |
Feb 05, 2024 | 23.49 | 23.51 | 22.77 | 23.15 | 152,638 | -0.71(-2.99%) |
Feb 02, 2024 | 22.77 | 24.33 | 22.76 | 23.87 | 249,367 | +0.23(+0.95%) |
Feb 01, 2024 | 24.47 | 24.61 | 22.31 | 23.64 | 537,139 | -0.62(-2.54%) |
Jan 31, 2024 | 26.30 | 26.52 | 24.21 | 24.26 | 715,549 | -2.79(-10.31%) |
Jan 30, 2024 | 26.57 | 27.12 | 26.43 | 27.05 | 165,484 | +0.34(+1.28%) |
Jan 29, 2024 | 26.73 | 26.78 | 26.09 | 26.70 | 208,708 | -0.03(-0.11%) |
Jan 26, 2024 | 26.97 | 27.64 | 26.69 | 26.73 | 218,664 | +0.23(+0.85%) |
Jan 25, 2024 | 27.44 | 27.76 | 25.94 | 26.51 | 298,900 | -0.75(-2.76%) |
Jan 24, 2024 | 27.34 | 27.72 | 26.96 | 27.26 | 236,981 | +0.43(+1.60%) |
Jan 23, 2024 | 27.55 | 27.78 | 26.62 | 26.83 | 125,857 | -0.47(-1.72%) |
Jan 22, 2024 | 26.86 | 27.33 | 26.85 | 27.30 | 261,684 | +0.60(+2.23%) |
Jan 19, 2024 | 26.30 | 26.74 | 25.84 | 26.70 | 226,072 | +0.54(+2.06%) |
Jan 18, 2024 | 26.17 | 26.33 | 25.65 | 26.17 | 274,921 | +0.22(+0.83%) |
Jan 17, 2024 | 25.93 | 26.45 | 25.60 | 25.95 | 144,496 | -0.27(-1.04%) |
Jan 16, 2024 | 26.13 | 26.67 | 25.94 | 26.22 | 136,372 | -0.45(-1.69%) |
Jan 12, 2024 | 27.24 | 27.60 | 26.24 | 26.67 | 149,190 | -0.45(-1.66%) |
Jan 11, 2024 | 27.42 | 27.42 | 26.37 | 27.12 | 229,576 | -0.39(-1.42%) |
Jan 10, 2024 | 28.03 | 28.07 | 27.42 | 27.52 | 219,900 | -0.40(-1.44%) |
Jan 09, 2024 | 28.13 | 28.22 | 27.72 | 27.92 | 255,189 | -0.57(-2.00%) |
Jan 08, 2024 | 28.05 | 28.61 | 27.82 | 28.48 | 175,101 | +0.31(+1.09%) |
Jan 05, 2024 | 28.12 | 28.95 | 28.03 | 28.18 | 273,641 | -0.02(-0.07%) |
Jan 04, 2024 | 27.36 | 28.63 | 27.01 | 28.20 | 210,041 | +0.91(+3.32%) |
Jan 03, 2024 | 28.49 | 28.49 | 27.21 | 27.29 | 257,857 | -1.46(-5.09%) |