Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.61 | 19.61 | 18.70 | 18.88 | 7,317 | -0.63(-3.23%) |
May 21, 2024 | 19.99 | 19.99 | 19.42 | 19.51 | 27,790 | -0.49(-2.45%) |
May 20, 2024 | 19.86 | 20.00 | 18.56 | 20.00 | 2,304 | +0.28(+1.42%) |
May 17, 2024 | 19.78 | 20.02 | 19.40 | 19.72 | 8,591 | -0.09(-0.45%) |
May 16, 2024 | 19.85 | 19.85 | 19.08 | 19.81 | 5,915 | +0.03(+0.15%) |
May 15, 2024 | 19.60 | 19.81 | 19.37 | 19.78 | 3,115 | +0.37(+1.91%) |
May 14, 2024 | 19.51 | 19.62 | 19.33 | 19.41 | 2,712 | -0.09(-0.46%) |
May 13, 2024 | 19.82 | 19.82 | 19.44 | 19.50 | 1,960 | -0.12(-0.61%) |
May 10, 2024 | 19.50 | 19.75 | 19.26 | 19.62 | 4,269 | -0.02(-0.10%) |
May 09, 2024 | 19.12 | 19.69 | 19.12 | 19.64 | 2,019 | +0.52(+2.72%) |
May 08, 2024 | 18.88 | 19.25 | 18.88 | 19.12 | 6,627 | +0.25(+1.30%) |
May 07, 2024 | 19.01 | 19.07 | 18.88 | 18.88 | 3,502 | -0.12(-0.66%) |
May 06, 2024 | 18.48 | 19.36 | 18.48 | 19.00 | 20,577 | +0.11(+0.58%) |
May 03, 2024 | 19.20 | 19.20 | 18.51 | 18.89 | 22,237 | -0.04(-0.21%) |
May 02, 2024 | 18.95 | 19.12 | 18.75 | 18.93 | 18,918 | +0.22(+1.18%) |
May 01, 2024 | 18.80 | 18.91 | 18.57 | 18.71 | 10,069 | -0.08(-0.43%) |
Apr 30, 2024 | 18.84 | 19.03 | 18.71 | 18.79 | 16,651 | -0.16(-0.84%) |
Apr 29, 2024 | 19.03 | 19.07 | 18.71 | 18.95 | 4,259 | -0.20(-1.04%) |
Apr 26, 2024 | 19.16 | 19.56 | 19.15 | 19.15 | 10,089 | +0.15(+0.79%) |
Apr 25, 2024 | 19.70 | 19.70 | 18.71 | 19.00 | 6,167 | -0.58(-2.96%) |
Apr 24, 2024 | 19.77 | 19.86 | 19.49 | 19.58 | 3,489 | -0.17(-0.86%) |
Apr 23, 2024 | 19.86 | 19.99 | 19.55 | 19.75 | 9,188 | +0.09(+0.46%) |
Apr 22, 2024 | 19.60 | 19.79 | 19.50 | 19.66 | 4,906 | +0.22(+1.13%) |
Apr 19, 2024 | 19.61 | 19.61 | 19.42 | 19.44 | 4,161 | +0.10(+0.52%) |
Apr 18, 2024 | 19.14 | 19.99 | 19.14 | 19.34 | 16,745 | +0.12(+0.62%) |
Apr 17, 2024 | 19.54 | 19.75 | 19.11 | 19.22 | 8,121 | -0.03(-0.16%) |
Apr 16, 2024 | 19.72 | 19.85 | 19.05 | 19.25 | 24,978 | -0.35(-1.79%) |
Apr 15, 2024 | 19.44 | 20.18 | 19.31 | 19.60 | 6,575 | +0.00(+0.00%) |
Apr 12, 2024 | 19.56 | 19.77 | 19.05 | 19.60 | 8,111 | -0.11(-0.56%) |
Apr 11, 2024 | 19.47 | 20.08 | 19.15 | 19.71 | 14,022 | +0.21(+1.08%) |
Apr 10, 2024 | 20.28 | 20.28 | 19.46 | 19.50 | 8,838 | -1.05(-5.11%) |
Apr 09, 2024 | 20.40 | 20.73 | 20.40 | 20.55 | 2,948 | +0.10(+0.49%) |
Apr 08, 2024 | 20.53 | 20.53 | 20.35 | 20.45 | 1,915 | -0.12(-0.58%) |
Apr 05, 2024 | 20.55 | 20.63 | 20.33 | 20.57 | 6,786 | -0.11(-0.53%) |
Apr 04, 2024 | 21.49 | 21.49 | 20.65 | 20.68 | 10,578 | -0.87(-4.04%) |
Apr 03, 2024 | 21.65 | 22.12 | 21.37 | 21.55 | 25,260 | -0.09(-0.44%) |
Apr 02, 2024 | 21.62 | 21.64 | 21.02 | 21.64 | 7,495 | +0.00(+0.02%) |
Apr 01, 2024 | 22.00 | 22.22 | 21.50 | 21.64 | 10,019 | -0.45(-2.06%) |
Mar 28, 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 28,968 | -0.05(-0.25%) |
Mar 27, 2024 | 21.79 | 22.30 | 21.57 | 22.15 | 49,596 | +0.53(+2.45%) |
Mar 26, 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 14,172 | -0.07(-0.32%) |
Mar 25, 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 8,396 | -0.54(-2.43%) |
Mar 22, 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 33,742 | -0.27(-1.20%) |
Mar 21, 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 7,412 | +0.38(+1.69%) |
Mar 20, 2024 | 21.40 | 22.12 | 21.17 | 22.12 | 24,539 | +0.55(+2.53%) |
Mar 19, 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 24,059 | +0.68(+3.28%) |
Mar 18, 2024 | 20.85 | 21.06 | 20.72 | 20.89 | 22,098 | +0.23(+1.14%) |
Mar 15, 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 12,317 | -0.42(-1.99%) |
Mar 14, 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 30,372 | -0.02(-0.09%) |
Mar 13, 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 16,752 | +0.11(+0.52%) |
Mar 12, 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 15,938 | +0.07(+0.33%) |
Mar 11, 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 4,231 | -0.05(-0.24%) |
Mar 08, 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 15,675 | -0.54(-2.51%) |
Mar 07, 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 43,725 | +0.31(+1.46%) |
Mar 06, 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 14,894 | -0.19(-0.89%) |
Mar 05, 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 38,126 | +0.05(+0.23%) |
Mar 04, 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 13,630 | -0.25(-1.16%) |
Mar 01, 2024 | 21.29 | 21.75 | 21.29 | 21.59 | 5,188 | +0.22(+1.03%) |
Feb 29, 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 12,819 | -0.29(-1.34%) |
Feb 28, 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 11,439 | +0.10(+0.45%) |
Feb 27, 2024 | 21.38 | 21.67 | 21.38 | 21.56 | 3,166 | +0.15(+0.70%) |
Feb 26, 2024 | 21.85 | 21.86 | 21.41 | 21.41 | 4,620 | -0.34(-1.55%) |
Feb 23, 2024 | 21.92 | 22.06 | 21.71 | 21.75 | 10,692 | -0.31(-1.40%) |
Feb 22, 2024 | 21.94 | 22.27 | 21.85 | 22.06 | 15,828 | +0.05(+0.23%) |
Feb 21, 2024 | 22.25 | 22.41 | 21.71 | 22.01 | 15,656 | -0.36(-1.60%) |
Feb 20, 2024 | 22.17 | 23.10 | 22.17 | 22.37 | 48,793 | -0.58(-2.51%) |
Feb 16, 2024 | 22.75 | 23.17 | 22.75 | 22.94 | 12,196 | +0.19(+0.83%) |
Feb 15, 2024 | 22.28 | 23.12 | 22.27 | 22.75 | 14,506 | +0.02(+0.08%) |
Feb 14, 2024 | 23.05 | 23.05 | 22.42 | 22.74 | 9,248 | +0.05(+0.23%) |
Feb 13, 2024 | 22.51 | 22.90 | 21.86 | 22.68 | 20,409 | -0.66(-2.81%) |
Feb 12, 2024 | 23.13 | 23.59 | 22.94 | 23.34 | 10,477 | +0.31(+1.34%) |
Feb 09, 2024 | 22.66 | 23.03 | 22.42 | 23.03 | 7,813 | +0.35(+1.53%) |
Feb 08, 2024 | 22.80 | 22.96 | 22.63 | 22.68 | 6,541 | -0.20(-0.87%) |
Feb 07, 2024 | 22.98 | 23.02 | 22.68 | 22.88 | 20,578 | +0.07(+0.31%) |
Feb 06, 2024 | 22.58 | 22.86 | 22.47 | 22.81 | 14,963 | +0.50(+2.23%) |
Feb 05, 2024 | 23.29 | 23.29 | 22.06 | 22.32 | 48,679 | -0.59(-2.56%) |
Feb 02, 2024 | 22.17 | 22.90 | 21.61 | 22.90 | 30,790 | +0.66(+2.95%) |
Feb 01, 2024 | 21.27 | 22.38 | 21.27 | 22.25 | 11,598 | +0.76(+3.56%) |
Jan 31, 2024 | 21.71 | 21.95 | 21.48 | 21.48 | 6,868 | -0.05(-0.23%) |
Jan 30, 2024 | 21.44 | 21.81 | 21.36 | 21.53 | 3,457 | -0.07(-0.32%) |
Jan 29, 2024 | 21.49 | 21.70 | 21.47 | 21.60 | 3,720 | +0.19(+0.88%) |
Jan 26, 2024 | 20.86 | 21.47 | 20.86 | 21.41 | 20,682 | +0.24(+1.13%) |
Jan 25, 2024 | 20.74 | 21.18 | 20.74 | 21.18 | 5,568 | +0.17(+0.80%) |
Jan 24, 2024 | 20.93 | 21.18 | 20.56 | 21.01 | 23,422 | +0.09(+0.43%) |
Jan 23, 2024 | 21.06 | 21.06 | 20.56 | 20.92 | 12,658 | +0.06(+0.29%) |
Jan 22, 2024 | 20.13 | 20.91 | 20.13 | 20.86 | 8,788 | +0.84(+4.21%) |
Jan 19, 2024 | 19.81 | 20.18 | 19.81 | 20.02 | 1,664 | +0.03(+0.13%) |
Jan 18, 2024 | 19.66 | 20.02 | 19.66 | 19.99 | 4,626 | +0.68(+3.53%) |
Jan 17, 2024 | 19.24 | 19.85 | 19.02 | 19.31 | 18,509 | -0.22(-1.12%) |
Jan 16, 2024 | 19.13 | 19.53 | 19.17 | 19.53 | 1,929 | +0.15(+0.77%) |
Jan 12, 2024 | 19.32 | 19.77 | 19.30 | 19.38 | 8,063 | +0.01(+0.05%) |
Jan 11, 2024 | 19.37 | 19.71 | 19.08 | 19.37 | 18,729 | -0.16(-0.81%) |
Jan 10, 2024 | 19.79 | 19.92 | 19.40 | 19.53 | 44,902 | -0.26(-1.31%) |
Jan 09, 2024 | 19.96 | 20.09 | 19.62 | 19.78 | 28,588 | -0.09(-0.45%) |
Jan 08, 2024 | 20.22 | 20.22 | 19.57 | 19.87 | 45,874 | +0.05(+0.25%) |
Jan 05, 2024 | 19.06 | 19.91 | 19.06 | 19.82 | 26,006 | +0.55(+2.83%) |
Jan 04, 2024 | 19.39 | 19.96 | 19.23 | 19.28 | 3,600 | -0.26(-1.35%) |
Jan 03, 2024 | 19.94 | 20.16 | 19.49 | 19.54 | 5,856 | -0.49(-2.45%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.70 | 20.03 | 18,914 | -0.41(-1.99%) |
Dec 29, 2023 | 20.20 | 20.44 | 19.79 | 20.44 | 28,847 | +0.13(+0.64%) |
Dec 28, 2023 | 20.33 | 20.59 | 20.31 | 20.31 | 3,497 | +0.04(+0.22%) |
Dec 27, 2023 | 20.97 | 22.57 | 20.27 | 20.27 | 8,132 | -0.50(-2.42%) |
Dec 26, 2023 | 20.89 | 20.91 | 20.31 | 20.77 | 4,444 | +0.47(+2.30%) |
Dec 22, 2023 | 20.06 | 20.36 | 19.99 | 20.30 | 10,770 | +0.45(+2.25%) |
Dec 21, 2023 | 19.83 | 19.85 | 19.39 | 19.85 | 14,303 | +0.54(+2.78%) |
Dec 20, 2023 | 19.58 | 19.67 | 19.24 | 19.32 | 1,637 | -0.18(-0.92%) |
Dec 19, 2023 | 19.47 | 19.71 | 19.27 | 19.50 | 9,212 | +0.24(+1.24%) |
Dec 18, 2023 | 19.71 | 19.71 | 18.97 | 19.26 | 7,856 | -0.16(-0.82%) |
Dec 15, 2023 | 19.18 | 19.45 | 18.78 | 19.42 | 14,787 | +0.05(+0.25%) |
Dec 14, 2023 | 17.90 | 19.46 | 17.90 | 19.37 | 33,169 | +1.54(+8.65%) |
Dec 13, 2023 | 16.57 | 17.83 | 16.57 | 17.83 | 5,627 | +0.94(+5.59%) |
Dec 12, 2023 | 16.63 | 16.94 | 16.57 | 16.88 | 9,705 | +0.06(+0.35%) |
Dec 11, 2023 | 17.08 | 17.08 | 16.54 | 16.83 | 5,485 | +0.17(+1.01%) |
Dec 08, 2023 | 16.67 | 16.98 | 16.66 | 16.66 | 4,303 | -0.13(-0.77%) |
Dec 07, 2023 | 16.80 | 17.09 | 16.59 | 16.79 | 18,789 | -0.13(-0.76%) |
Dec 06, 2023 | 16.69 | 17.00 | 16.69 | 16.91 | 3,056 | +0.18(+1.07%) |
Dec 05, 2023 | 16.59 | 16.96 | 16.59 | 16.74 | 3,682 | -0.03(-0.18%) |
Dec 04, 2023 | 16.96 | 17.07 | 16.69 | 16.77 | 5,345 | -0.45(-2.60%) |
Dec 01, 2023 | 16.66 | 17.21 | 16.47 | 17.21 | 24,368 | +0.72(+4.40%) |
Nov 30, 2023 | 15.68 | 16.49 | 15.68 | 16.49 | 45,604 | +0.79(+5.06%) |
Nov 29, 2023 | 15.48 | 16.10 | 15.48 | 15.69 | 18,529 | +0.23(+1.50%) |
Nov 28, 2023 | 15.10 | 15.49 | 15.09 | 15.46 | 4,230 | +0.28(+1.84%) |
Nov 27, 2023 | 15.30 | 15.36 | 15.11 | 15.18 | 3,642 | -0.33(-2.16%) |
Nov 24, 2023 | 15.14 | 15.52 | 15.14 | 15.52 | 354 | +0.30(+1.94%) |
Nov 22, 2023 | 14.89 | 15.33 | 14.86 | 15.22 | 2,999 | +0.24(+1.58%) |
Nov 21, 2023 | 15.27 | 15.27 | 14.76 | 14.98 | 11,773 | -0.16(-1.04%) |
Nov 20, 2023 | 15.28 | 15.30 | 14.84 | 15.14 | 6,845 | -0.04(-0.26%) |
Nov 17, 2023 | 15.31 | 15.31 | 14.99 | 15.18 | 6,781 | -0.20(-1.28%) |
Nov 16, 2023 | 15.86 | 15.87 | 15.26 | 15.38 | 12,525 | -0.24(-1.51%) |
Nov 15, 2023 | 15.99 | 16.21 | 15.43 | 15.61 | 8,691 | -0.28(-1.73%) |
Nov 14, 2023 | 14.47 | 16.05 | 14.47 | 15.89 | 21,367 | +1.68(+11.84%) |
Nov 13, 2023 | 14.44 | 14.54 | 14.21 | 14.21 | 17,867 | -0.16(-1.10%) |
Nov 10, 2023 | 14.36 | 14.46 | 14.20 | 14.36 | 19,071 | -0.01(-0.07%) |
Nov 09, 2023 | 14.51 | 15.18 | 14.37 | 14.37 | 14,903 | -0.38(-2.60%) |
Nov 08, 2023 | 14.31 | 14.96 | 13.98 | 14.76 | 9,115 | +0.42(+2.95%) |
Nov 07, 2023 | 14.36 | 14.42 | 14.08 | 14.34 | 4,339 | +0.03(+0.21%) |
Nov 06, 2023 | 14.59 | 15.08 | 14.31 | 14.31 | 9,825 | -0.68(-4.53%) |
Nov 03, 2023 | 13.81 | 15.59 | 13.81 | 14.98 | 28,377 | +1.67(+12.56%) |
Nov 02, 2023 | 12.79 | 13.63 | 12.79 | 13.31 | 29,163 | +0.39(+2.99%) |
Nov 01, 2023 | 12.31 | 13.01 | 12.31 | 12.93 | 27,152 | +0.75(+6.12%) |
Oct 31, 2023 | 12.75 | 12.84 | 12.02 | 12.18 | 23,576 | -0.70(-5.42%) |
Oct 30, 2023 | 12.43 | 13.23 | 12.43 | 12.88 | 32,567 | +0.55(+4.47%) |
Oct 27, 2023 | 12.84 | 12.84 | 12.24 | 12.33 | 18,370 | -0.35(-2.79%) |
Oct 26, 2023 | 13.42 | 13.42 | 12.68 | 12.68 | 13,456 | -0.54(-4.09%) |
Oct 25, 2023 | 13.68 | 13.69 | 13.22 | 13.22 | 17,616 | -0.86(-6.08%) |
Oct 24, 2023 | 14.05 | 14.19 | 13.38 | 14.08 | 12,710 | +0.12(+0.85%) |
Oct 23, 2023 | 14.05 | 14.52 | 13.96 | 13.96 | 10,188 | -0.20(-1.41%) |
Oct 20, 2023 | 14.71 | 14.71 | 14.03 | 14.16 | 18,804 | -0.50(-3.40%) |
Oct 19, 2023 | 14.47 | 14.88 | 14.47 | 14.66 | 6,385 | +0.06(+0.40%) |
Oct 18, 2023 | 14.64 | 14.72 | 14.56 | 14.60 | 4,828 | +0.17(+1.16%) |
Oct 17, 2023 | 14.34 | 14.82 | 14.34 | 14.43 | 28,679 | -0.10(-0.68%) |
Oct 16, 2023 | 14.17 | 14.60 | 14.17 | 14.53 | 7,560 | +0.60(+4.31%) |
Oct 13, 2023 | 14.73 | 14.73 | 13.93 | 13.93 | 4,174 | -0.83(-5.60%) |
Oct 12, 2023 | 14.76 | 15.19 | 14.57 | 14.76 | 11,968 | -0.30(-2.02%) |
Oct 11, 2023 | 15.30 | 15.30 | 14.86 | 15.06 | 3,120 | -0.46(-2.98%) |
Oct 10, 2023 | 15.06 | 15.63 | 15.06 | 15.53 | 1,709 | +0.33(+2.20%) |
Oct 09, 2023 | 15.21 | 15.21 | 14.81 | 15.19 | 2,127 | +0.38(+2.59%) |
Oct 06, 2023 | 14.49 | 14.89 | 14.49 | 14.81 | 5,234 | +0.22(+1.48%) |
Oct 05, 2023 | 14.27 | 14.76 | 14.27 | 14.59 | 6,767 | +0.27(+1.85%) |
Oct 04, 2023 | 14.19 | 14.63 | 14.14 | 14.33 | 6,742 | +0.30(+2.10%) |
Oct 03, 2023 | 14.48 | 14.48 | 14.01 | 14.03 | 15,436 | -0.50(-3.45%) |
Oct 02, 2023 | 14.99 | 14.99 | 14.24 | 14.53 | 9,988 | -0.42(-2.83%) |
Sep 29, 2023 | 15.27 | 15.27 | 14.87 | 14.96 | 10,251 | -0.16(-1.04%) |
Sep 28, 2023 | 15.05 | 15.39 | 14.66 | 15.11 | 25,294 | +0.15(+0.99%) |
Sep 27, 2023 | 15.22 | 15.53 | 14.89 | 14.97 | 7,096 | +0.08(+0.53%) |
Sep 26, 2023 | 15.28 | 15.39 | 14.87 | 14.89 | 16,555 | -0.42(-2.76%) |
Sep 25, 2023 | 15.34 | 15.43 | 15.31 | 15.31 | 6,364 | -0.28(-1.77%) |
Sep 22, 2023 | 15.74 | 15.74 | 15.47 | 15.59 | 9,709 | -0.01(-0.06%) |
Sep 21, 2023 | 16.40 | 16.40 | 15.50 | 15.59 | 6,489 | -0.67(-4.11%) |
Sep 20, 2023 | 16.23 | 16.55 | 16.18 | 16.26 | 9,115 | +0.08(+0.49%) |
Sep 19, 2023 | 16.47 | 16.47 | 16.09 | 16.19 | 4,858 | -0.26(-1.56%) |
Sep 18, 2023 | 16.68 | 16.68 | 16.34 | 16.44 | 2,309 | -0.26(-1.53%) |
Sep 15, 2023 | 15.94 | 16.82 | 15.94 | 16.70 | 6,911 | +0.83(+5.21%) |
Sep 14, 2023 | 15.64 | 15.89 | 15.59 | 15.87 | 3,878 | +0.45(+2.94%) |
Sep 13, 2023 | 15.31 | 15.63 | 15.31 | 15.42 | 6,782 | +0.14(+0.90%) |
Sep 12, 2023 | 15.35 | 15.35 | 15.14 | 15.28 | 6,135 | -0.02(-0.13%) |
Sep 11, 2023 | 15.26 | 15.53 | 15.19 | 15.30 | 4,041 | -0.08(-0.51%) |
Sep 08, 2023 | 15.31 | 15.49 | 15.21 | 15.38 | 13,184 | +0.14(+0.90%) |
Sep 07, 2023 | 15.50 | 15.50 | 15.04 | 15.24 | 7,838 | -0.34(-2.21%) |
Sep 06, 2023 | 14.85 | 15.73 | 14.85 | 15.59 | 24,154 | +0.58(+3.87%) |
Sep 05, 2023 | 14.87 | 15.00 | 14.72 | 15.00 | 15,408 | +0.08(+0.53%) |