Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.80 | 20.98 | 20.64 | 20.64 | 18,958 | -0.05(-0.24%) |
May 30, 2024 | 20.86 | 21.15 | 20.50 | 20.69 | 19,469 | -0.19(-0.91%) |
May 29, 2024 | 21.00 | 21.50 | 20.80 | 20.88 | 23,105 | -0.31(-1.46%) |
May 28, 2024 | 21.20 | 21.86 | 21.02 | 21.19 | 21,653 | +0.19(+0.90%) |
May 24, 2024 | 20.97 | 21.54 | 20.97 | 21.00 | 23,994 | -0.11(-0.52%) |
May 23, 2024 | 22.80 | 22.80 | 21.02 | 21.11 | 28,411 | -1.30(-5.80%) |
May 22, 2024 | 23.26 | 23.48 | 22.41 | 22.41 | 23,311 | -0.84(-3.61%) |
May 21, 2024 | 23.20 | 23.32 | 23.01 | 23.25 | 46,977 | -0.01(-0.04%) |
May 20, 2024 | 23.26 | 23.49 | 22.97 | 23.26 | 26,289 | -0.04(-0.17%) |
May 17, 2024 | 23.00 | 23.45 | 22.54 | 23.30 | 41,692 | +0.28(+1.22%) |
May 16, 2024 | 22.76 | 23.08 | 22.01 | 23.02 | 14,016 | +0.41(+1.81%) |
May 15, 2024 | 22.34 | 22.69 | 21.80 | 22.61 | 23,183 | +0.29(+1.30%) |
May 14, 2024 | 21.24 | 22.32 | 19.99 | 22.32 | 24,665 | +1.41(+6.74%) |
May 13, 2024 | 21.00 | 21.00 | 19.83 | 20.91 | 17,273 | +0.06(+0.29%) |
May 10, 2024 | 20.31 | 20.85 | 20.12 | 20.85 | 10,971 | +0.54(+2.66%) |
May 09, 2024 | 20.46 | 20.46 | 20.02 | 20.31 | 10,257 | -0.09(-0.44%) |
May 08, 2024 | 20.40 | 20.40 | 20.21 | 20.40 | 7,982 | +0.00(+0.00%) |
May 07, 2024 | 20.23 | 20.55 | 20.05 | 20.40 | 10,427 | +0.17(+0.84%) |
May 06, 2024 | 20.09 | 20.60 | 19.64 | 20.23 | 10,899 | +0.11(+0.55%) |
May 03, 2024 | 20.15 | 20.31 | 19.22 | 20.12 | 6,847 | +0.00(+0.00%) |
May 02, 2024 | 19.83 | 20.39 | 19.83 | 20.12 | 10,591 | +0.20(+1.00%) |
May 01, 2024 | 19.51 | 20.06 | 19.37 | 19.92 | 8,064 | +0.44(+2.26%) |
Apr 30, 2024 | 19.86 | 19.88 | 19.33 | 19.48 | 10,614 | -0.32(-1.62%) |
Apr 29, 2024 | 19.90 | 19.94 | 19.50 | 19.80 | 4,992 | -0.01(-0.05%) |
Apr 26, 2024 | 19.62 | 20.18 | 19.62 | 19.81 | 7,115 | +0.16(+0.81%) |
Apr 25, 2024 | 19.53 | 19.84 | 19.09 | 19.65 | 12,811 | +0.31(+1.60%) |
Apr 24, 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 12,456 | -0.59(-2.96%) |
Apr 23, 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 8,558 | +0.06(+0.30%) |
Apr 22, 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 9,240 | +0.50(+2.58%) |
Apr 19, 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 27,193 | +0.10(+0.52%) |
Apr 18, 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 22,658 | +0.03(+0.16%) |
Apr 17, 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 16,381 | -0.04(-0.21%) |
Apr 16, 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 28,988 | +0.19(+1.00%) |
Apr 15, 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 41,485 | -0.53(-2.70%) |
Apr 12, 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 39,008 | -0.77(-3.78%) |
Apr 11, 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 25,127 | -0.48(-2.30%) |
Apr 10, 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 16,988 | -0.09(-0.43%) |
Apr 09, 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 7,969 | +0.06(+0.29%) |
Apr 08, 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 13,996 | -0.02(-0.10%) |
Apr 05, 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 12,618 | -0.03(-0.14%) |
Apr 04, 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 14,551 | -0.23(-1.09%) |
Apr 03, 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 34,891 | -0.17(-0.80%) |
Apr 02, 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 12,566 | -0.20(-0.93%) |
Apr 01, 2024 | 21.82 | 22.84 | 21.00 | 21.55 | 24,380 | -0.11(-0.51%) |
Mar 28, 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 11,618 | +0.22(+1.03%) |
Mar 27, 2024 | 21.55 | 21.80 | 21.36 | 21.44 | 23,184 | +0.10(+0.47%) |
Mar 26, 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 16,584 | +0.07(+0.33%) |
Mar 25, 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 17,226 | -0.16(-0.75%) |
Mar 22, 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 36,759 | +0.38(+1.81%) |
Mar 21, 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 20,554 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 21.23 | 20.67 | 21.00 | 21,166 | +0.50(+2.44%) |
Mar 19, 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 18,918 | +0.05(+0.24%) |
Mar 18, 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 32,117 | -0.78(-3.67%) |
Mar 15, 2024 | 20.50 | 21.46 | 20.50 | 21.23 | 82,474 | +0.54(+2.61%) |
Mar 14, 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 23,759 | -0.71(-3.32%) |
Mar 13, 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 27,920 | +0.39(+1.86%) |
Mar 12, 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 43,802 | +0.41(+1.99%) |
Mar 11, 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 17,992 | +0.67(+3.36%) |
Mar 08, 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 9,504 | -0.04(-0.20%) |
Mar 07, 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 22,393 | +0.11(+0.55%) |
Mar 06, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 4,485 | +0.10(+0.51%) |
Mar 05, 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 16,055 | -0.13(-0.65%) |
Mar 04, 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 15,460 | +0.24(+1.22%) |
Mar 01, 2024 | 19.36 | 19.82 | 19.13 | 19.65 | 13,043 | +0.08(+0.41%) |
Feb 29, 2024 | 19.58 | 19.78 | 19.35 | 19.57 | 7,896 | +0.31(+1.61%) |
Feb 28, 2024 | 19.12 | 19.46 | 19.12 | 19.26 | 6,506 | -0.13(-0.67%) |
Feb 27, 2024 | 19.46 | 19.61 | 19.23 | 19.39 | 13,812 | -0.07(-0.36%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.15 | 19.46 | 16,033 | -0.34(-1.72%) |
Feb 23, 2024 | 19.72 | 19.90 | 19.48 | 19.80 | 6,378 | +0.28(+1.43%) |
Feb 22, 2024 | 19.35 | 19.84 | 19.35 | 19.52 | 7,983 | +0.00(+0.00%) |
Feb 21, 2024 | 19.30 | 19.55 | 18.90 | 19.52 | 18,206 | +0.19(+0.98%) |
Feb 20, 2024 | 19.78 | 20.13 | 19.26 | 19.33 | 18,921 | -0.61(-3.06%) |
Feb 16, 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 15,955 | -0.70(-3.39%) |
Feb 15, 2024 | 19.55 | 20.83 | 19.50 | 20.64 | 20,186 | +0.92(+4.67%) |
Feb 14, 2024 | 18.74 | 19.97 | 18.74 | 19.72 | 38,615 | +1.02(+5.45%) |
Feb 13, 2024 | 20.10 | 20.27 | 18.50 | 18.70 | 36,527 | -1.63(-8.02%) |
Feb 12, 2024 | 19.22 | 20.81 | 19.22 | 20.33 | 38,367 | +1.06(+5.50%) |
Feb 09, 2024 | 19.38 | 19.68 | 18.90 | 19.27 | 16,179 | -0.12(-0.62%) |
Feb 08, 2024 | 20.06 | 20.13 | 19.23 | 19.39 | 15,696 | -0.44(-2.22%) |
Feb 07, 2024 | 19.08 | 19.98 | 19.08 | 19.83 | 31,228 | +0.75(+3.93%) |
Feb 06, 2024 | 19.49 | 19.79 | 18.95 | 19.08 | 11,372 | -0.15(-0.78%) |
Feb 05, 2024 | 19.15 | 20.05 | 18.77 | 19.23 | 32,736 | -0.13(-0.67%) |
Feb 02, 2024 | 19.80 | 20.05 | 19.05 | 19.36 | 24,537 | -0.42(-2.12%) |
Feb 01, 2024 | 19.56 | 20.31 | 19.42 | 19.78 | 19,664 | -0.02(-0.10%) |
Jan 31, 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 23,916 | -0.54(-2.65%) |
Jan 30, 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 102,838 | +1.44(+7.62%) |
Jan 29, 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 22,154 | -0.25(-1.31%) |
Jan 26, 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 11,154 | +0.13(+0.68%) |
Jan 25, 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 12,650 | +0.02(+0.11%) |
Jan 24, 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 26,178 | +0.04(+0.21%) |
Jan 23, 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 7,676 | +0.00(+0.00%) |
Jan 22, 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 11,303 | +0.11(+0.58%) |
Jan 19, 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 15,266 | -0.48(-2.48%) |
Jan 18, 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 44,884 | +0.28(+1.47%) |
Jan 17, 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 94,982 | -0.12(-0.63%) |
Jan 16, 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 46,618 | +0.54(+2.90%) |
Jan 12, 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 31,314 | +0.70(+3.90%) |
Jan 11, 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 27,774 | -0.57(-3.08%) |
Jan 10, 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 12,906 | +0.06(+0.33%) |
Jan 09, 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 28,100 | -0.62(-3.25%) |
Jan 08, 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 25,021 | +0.10(+0.53%) |
Jan 05, 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 107,924 | +1.24(+7.00%) |
Jan 04, 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 78,865 | +1.29(+7.85%) |
Jan 03, 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 39,390 | +0.00(+0.00%) |
Jan 02, 2024 | 15.80 | 16.60 | 15.57 | 16.43 | 36,918 | +0.54(+3.40%) |
Dec 29, 2023 | 15.80 | 15.91 | 15.58 | 15.89 | 6,567 | -0.01(-0.06%) |
Dec 28, 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 7,631 | -0.16(-1.00%) |
Dec 27, 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 11,102 | +0.11(+0.69%) |
Dec 26, 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 18,742 | +0.24(+1.53%) |
Dec 22, 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 42,610 | +0.03(+0.19%) |
Dec 21, 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 32,454 | +0.72(+4.81%) |
Dec 20, 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 41,950 | -0.50(-3.23%) |
Dec 19, 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 86,393 | +0.46(+3.07%) |
Dec 18, 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 19,749 | +0.00(+0.00%) |
Dec 15, 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 78,531 | +0.00(+0.00%) |
Dec 14, 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 16,422 | +0.01(+0.07%) |
Dec 13, 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 19,826 | +0.15(+1.01%) |
Dec 12, 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 10,375 | -0.08(-0.54%) |
Dec 11, 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 8,537 | -0.04(-0.27%) |
Dec 08, 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14,221 | -0.08(-0.53%) |
Dec 07, 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 20,981 | +0.08(+0.53%) |
Dec 06, 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 44,372 | -0.04(-0.27%) |
Dec 05, 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 27,898 | +0.04(+0.27%) |
Dec 04, 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 69,109 | -0.09(-0.60%) |
Dec 01, 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 26,584 | +0.10(+0.67%) |
Nov 30, 2023 | 15.00 | 15.00 | 14.74 | 14.95 | 12,403 | +0.07(+0.47%) |
Nov 29, 2023 | 14.89 | 15.08 | 14.82 | 14.88 | 35,380 | +0.14(+0.95%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.62 | 14.74 | 11,946 | -0.19(-1.27%) |
Nov 27, 2023 | 14.60 | 14.95 | 14.60 | 14.93 | 24,778 | +0.05(+0.34%) |
Nov 24, 2023 | 14.87 | 14.95 | 14.03 | 14.88 | 8,638 | +0.07(+0.47%) |
Nov 22, 2023 | 14.54 | 14.93 | 14.54 | 14.81 | 9,518 | +0.48(+3.35%) |
Nov 21, 2023 | 14.18 | 14.49 | 14.04 | 14.33 | 9,846 | +0.48(+3.47%) |
Nov 20, 2023 | 14.39 | 14.72 | 13.76 | 13.85 | 11,548 | -0.68(-4.68%) |
Nov 17, 2023 | 14.61 | 14.84 | 14.46 | 14.53 | 20,390 | -0.14(-0.95%) |
Nov 16, 2023 | 14.79 | 14.91 | 14.53 | 14.67 | 7,733 | -0.01(-0.07%) |
Nov 15, 2023 | 14.65 | 14.94 | 14.45 | 14.68 | 19,681 | -0.10(-0.68%) |
Nov 14, 2023 | 15.05 | 15.05 | 14.33 | 14.78 | 28,956 | -0.17(-1.14%) |
Nov 13, 2023 | 14.95 | 15.05 | 14.74 | 14.95 | 15,458 | -0.02(-0.13%) |
Nov 10, 2023 | 15.02 | 15.03 | 14.85 | 14.97 | 23,970 | +0.02(+0.13%) |
Nov 09, 2023 | 14.73 | 15.10 | 14.73 | 14.95 | 14,772 | +0.19(+1.29%) |
Nov 08, 2023 | 14.73 | 14.80 | 14.55 | 14.76 | 9,912 | +0.09(+0.61%) |
Nov 07, 2023 | 14.50 | 14.85 | 14.50 | 14.67 | 13,028 | +0.36(+2.52%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.20 | 14.31 | 8,732 | -0.49(-3.31%) |
Nov 03, 2023 | 14.90 | 14.90 | 14.73 | 14.80 | 11,453 | +0.14(+0.95%) |
Nov 02, 2023 | 14.50 | 14.80 | 14.50 | 14.66 | 16,358 | +0.07(+0.48%) |
Nov 01, 2023 | 14.60 | 14.76 | 14.15 | 14.59 | 16,612 | -0.05(-0.34%) |
Oct 31, 2023 | 14.50 | 14.89 | 14.40 | 14.64 | 35,304 | -0.12(-0.81%) |
Oct 30, 2023 | 14.90 | 14.90 | 14.65 | 14.76 | 8,137 | -0.07(-0.47%) |
Oct 27, 2023 | 15.00 | 15.00 | 14.60 | 14.83 | 9,870 | -0.08(-0.54%) |
Oct 26, 2023 | 14.85 | 15.17 | 14.64 | 14.91 | 11,902 | +0.16(+1.08%) |
Oct 25, 2023 | 14.60 | 14.97 | 14.59 | 14.75 | 32,505 | +0.11(+0.75%) |
Oct 24, 2023 | 14.78 | 14.90 | 14.56 | 14.64 | 20,425 | +0.02(+0.14%) |
Oct 23, 2023 | 14.45 | 14.79 | 14.45 | 14.62 | 9,381 | -0.06(-0.41%) |
Oct 20, 2023 | 14.71 | 15.22 | 14.52 | 14.68 | 23,223 | +0.02(+0.14%) |
Oct 19, 2023 | 14.41 | 14.89 | 14.41 | 14.66 | 18,458 | +0.09(+0.62%) |
Oct 18, 2023 | 14.93 | 14.93 | 14.35 | 14.57 | 21,596 | -0.13(-0.88%) |
Oct 17, 2023 | 14.89 | 15.15 | 14.62 | 14.70 | 20,272 | -0.13(-0.88%) |
Oct 16, 2023 | 15.03 | 15.24 | 14.72 | 14.83 | 82,667 | -0.11(-0.74%) |
Oct 13, 2023 | 14.01 | 15.19 | 13.81 | 14.94 | 51,273 | +0.75(+5.29%) |
Oct 12, 2023 | 15.00 | 15.04 | 14.08 | 14.19 | 18,488 | -0.72(-4.83%) |
Oct 11, 2023 | 14.84 | 15.65 | 14.47 | 14.91 | 126,829 | +0.31(+2.12%) |
Oct 10, 2023 | 13.92 | 14.81 | 13.64 | 14.60 | 51,196 | +0.80(+5.80%) |
Oct 09, 2023 | 13.19 | 13.89 | 13.19 | 13.80 | 17,132 | +0.06(+0.44%) |
Oct 06, 2023 | 13.20 | 13.97 | 13.11 | 13.74 | 16,799 | +0.35(+2.61%) |
Oct 05, 2023 | 12.87 | 13.58 | 12.76 | 13.39 | 29,015 | +0.54(+4.20%) |
Oct 04, 2023 | 12.81 | 13.17 | 12.44 | 12.85 | 12,512 | -0.04(-0.31%) |
Oct 03, 2023 | 12.97 | 13.42 | 12.25 | 12.89 | 43,032 | +0.01(+0.08%) |