Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.71 | 22.71 | 21.98 | 22.11 | 25,290 | -0.58(-2.56%) |
Jun 14, 2024 | 22.91 | 22.96 | 22.40 | 22.69 | 78,980 | -0.27(-1.18%) |
Jun 13, 2024 | 23.00 | 23.21 | 22.60 | 22.96 | 89,001 | -0.18(-0.78%) |
Jun 12, 2024 | 22.06 | 23.30 | 22.06 | 23.14 | 55,224 | +1.56(+7.23%) |
Jun 11, 2024 | 21.41 | 21.61 | 21.12 | 21.58 | 45,754 | +0.04(+0.19%) |
Jun 10, 2024 | 20.75 | 21.66 | 20.61 | 21.54 | 30,858 | +0.51(+2.43%) |
Jun 07, 2024 | 21.22 | 21.30 | 20.79 | 21.03 | 17,127 | -0.20(-0.94%) |
Jun 06, 2024 | 21.27 | 21.36 | 20.73 | 21.23 | 20,806 | -0.19(-0.89%) |
Jun 05, 2024 | 21.52 | 21.84 | 21.34 | 21.42 | 41,083 | +0.00(+0.00%) |
Jun 04, 2024 | 21.60 | 21.70 | 21.22 | 21.42 | 38,057 | -0.14(-0.65%) |
Jun 03, 2024 | 21.16 | 21.57 | 20.97 | 21.56 | 55,428 | +0.59(+2.81%) |
May 31, 2024 | 20.87 | 21.04 | 20.30 | 20.97 | 35,544 | +0.17(+0.82%) |
May 30, 2024 | 20.65 | 20.84 | 20.54 | 20.80 | 45,748 | +0.15(+0.73%) |
May 29, 2024 | 21.27 | 21.36 | 20.65 | 20.65 | 29,496 | -0.94(-4.35%) |
May 28, 2024 | 21.95 | 22.05 | 21.52 | 21.59 | 59,986 | -0.13(-0.60%) |
May 24, 2024 | 21.14 | 21.75 | 20.82 | 21.72 | 70,411 | +0.52(+2.45%) |
May 23, 2024 | 20.10 | 21.20 | 20.02 | 21.20 | 187,892 | +1.13(+5.63%) |
May 22, 2024 | 20.04 | 20.25 | 19.88 | 20.07 | 69,321 | -0.08(-0.40%) |
May 21, 2024 | 20.10 | 20.30 | 19.76 | 20.15 | 116,706 | +0.05(+0.25%) |
May 20, 2024 | 20.49 | 20.68 | 20.00 | 20.10 | 25,960 | -0.35(-1.71%) |
May 17, 2024 | 20.63 | 21.05 | 20.05 | 20.45 | 32,608 | +0.06(+0.29%) |
May 16, 2024 | 21.57 | 21.60 | 19.60 | 20.39 | 96,414 | -1.26(-5.82%) |
May 15, 2024 | 21.00 | 21.65 | 20.83 | 21.65 | 67,155 | +0.83(+3.99%) |
May 14, 2024 | 21.01 | 21.23 | 20.43 | 20.82 | 77,572 | -0.18(-0.86%) |
May 13, 2024 | 20.65 | 21.70 | 20.65 | 21.00 | 69,070 | +0.63(+3.09%) |
May 10, 2024 | 20.87 | 20.92 | 19.99 | 20.37 | 47,320 | -0.33(-1.59%) |
May 09, 2024 | 19.41 | 20.95 | 19.41 | 20.70 | 174,713 | +2.67(+14.81%) |
May 08, 2024 | 18.09 | 18.16 | 17.65 | 18.03 | 26,024 | +0.01(+0.06%) |
May 07, 2024 | 18.28 | 18.29 | 17.95 | 18.02 | 46,511 | -0.16(-0.88%) |
May 06, 2024 | 17.96 | 18.73 | 17.86 | 18.18 | 60,701 | +0.55(+3.12%) |
May 03, 2024 | 17.68 | 18.11 | 17.39 | 17.63 | 27,269 | +0.20(+1.15%) |
May 02, 2024 | 17.04 | 17.53 | 16.90 | 17.43 | 33,205 | +0.42(+2.47%) |
May 01, 2024 | 16.93 | 17.27 | 16.76 | 17.01 | 37,732 | +0.23(+1.37%) |
Apr 30, 2024 | 16.98 | 16.98 | 16.57 | 16.78 | 24,690 | -0.19(-1.12%) |
Apr 29, 2024 | 17.06 | 17.08 | 16.68 | 16.97 | 19,628 | -0.02(-0.12%) |
Apr 26, 2024 | 17.08 | 17.27 | 16.95 | 16.99 | 27,322 | +0.01(+0.06%) |
Apr 25, 2024 | 16.96 | 17.04 | 16.56 | 16.98 | 41,715 | -0.03(-0.18%) |
Apr 24, 2024 | 17.00 | 17.17 | 16.90 | 17.01 | 24,575 | +0.01(+0.06%) |
Apr 23, 2024 | 17.36 | 17.56 | 16.81 | 17.00 | 64,832 | -0.43(-2.47%) |
Apr 22, 2024 | 17.87 | 17.91 | 17.34 | 17.43 | 26,852 | -0.40(-2.24%) |
Apr 19, 2024 | 17.72 | 17.89 | 17.49 | 17.83 | 23,925 | -0.04(-0.22%) |
Apr 18, 2024 | 17.99 | 18.11 | 17.62 | 17.87 | 33,927 | -0.20(-1.11%) |
Apr 17, 2024 | 18.40 | 18.40 | 17.94 | 18.07 | 20,020 | -0.14(-0.77%) |
Apr 16, 2024 | 18.03 | 18.44 | 17.94 | 18.21 | 13,521 | +0.07(+0.39%) |
Apr 15, 2024 | 18.80 | 18.98 | 18.08 | 18.14 | 25,375 | -0.52(-2.79%) |
Apr 12, 2024 | 18.94 | 18.94 | 18.58 | 18.66 | 15,919 | -0.40(-2.10%) |
Apr 11, 2024 | 18.92 | 19.19 | 18.68 | 19.06 | 18,308 | +0.18(+0.95%) |
Apr 10, 2024 | 19.49 | 19.60 | 18.60 | 18.88 | 41,358 | -0.96(-4.84%) |
Apr 09, 2024 | 20.32 | 20.32 | 19.84 | 19.84 | 23,333 | -0.42(-2.07%) |
Apr 08, 2024 | 20.36 | 20.36 | 20.01 | 20.26 | 21,531 | +0.00(+0.00%) |
Apr 05, 2024 | 20.37 | 20.69 | 20.13 | 20.26 | 64,102 | -0.19(-0.93%) |
Apr 04, 2024 | 19.82 | 20.90 | 19.81 | 20.45 | 56,721 | +0.96(+4.93%) |
Apr 03, 2024 | 19.36 | 19.75 | 19.36 | 19.49 | 26,127 | +0.22(+1.14%) |
Apr 02, 2024 | 19.60 | 19.82 | 19.01 | 19.27 | 80,452 | -0.34(-1.73%) |
Apr 01, 2024 | 19.55 | 19.85 | 19.27 | 19.61 | 137,969 | +0.06(+0.31%) |
Mar 28, 2024 | 19.87 | 20.10 | 19.50 | 19.55 | 87,220 | -0.09(-0.46%) |
Mar 27, 2024 | 18.30 | 19.99 | 18.10 | 19.64 | 1,077,313 | +1.15(+6.22%) |
Mar 26, 2024 | 18.50 | 18.71 | 18.20 | 18.49 | 15,306 | +0.65(+3.64%) |
Mar 25, 2024 | 17.80 | 18.10 | 17.80 | 17.84 | 8,334 | +0.01(+0.06%) |
Mar 22, 2024 | 17.89 | 18.05 | 17.83 | 17.83 | 11,243 | -0.24(-1.33%) |
Mar 21, 2024 | 18.00 | 18.14 | 17.95 | 18.07 | 21,917 | +0.07(+0.39%) |
Mar 20, 2024 | 18.05 | 18.32 | 17.90 | 18.00 | 14,290 | -0.12(-0.66%) |
Mar 19, 2024 | 18.16 | 18.48 | 18.01 | 18.12 | 26,292 | -0.18(-0.98%) |
Mar 18, 2024 | 18.19 | 18.60 | 18.14 | 18.30 | 16,216 | +0.15(+0.83%) |
Mar 15, 2024 | 17.86 | 18.44 | 17.86 | 18.15 | 46,072 | +0.12(+0.67%) |
Mar 14, 2024 | 18.39 | 18.39 | 18.01 | 18.03 | 13,555 | -0.23(-1.26%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.26 | 18.26 | 13,087 | -0.10(-0.54%) |
Mar 12, 2024 | 18.12 | 18.55 | 18.00 | 18.36 | 31,670 | +0.36(+2.00%) |
Mar 11, 2024 | 17.89 | 18.21 | 17.45 | 18.00 | 53,537 | +0.00(+0.00%) |
Mar 08, 2024 | 18.34 | 18.34 | 17.75 | 18.00 | 57,286 | -0.06(-0.33%) |
Mar 07, 2024 | 18.71 | 18.71 | 18.02 | 18.06 | 13,159 | -0.19(-1.04%) |
Mar 06, 2024 | 18.01 | 18.64 | 18.01 | 18.25 | 11,584 | +0.13(+0.72%) |
Mar 05, 2024 | 18.08 | 18.41 | 18.00 | 18.12 | 66,541 | +0.17(+0.95%) |
Mar 04, 2024 | 18.02 | 18.28 | 17.50 | 17.95 | 20,347 | +0.02(+0.11%) |
Mar 01, 2024 | 18.06 | 18.11 | 17.75 | 17.93 | 15,268 | +0.07(+0.39%) |
Feb 29, 2024 | 18.09 | 18.29 | 17.86 | 17.86 | 12,134 | +0.03(+0.17%) |
Feb 28, 2024 | 18.11 | 18.42 | 17.81 | 17.83 | 9,948 | -0.51(-2.78%) |
Feb 27, 2024 | 17.86 | 18.36 | 17.86 | 18.34 | 34,714 | +0.50(+2.80%) |
Feb 26, 2024 | 18.00 | 18.00 | 17.70 | 17.84 | 11,916 | -0.24(-1.33%) |
Feb 23, 2024 | 18.66 | 18.70 | 18.07 | 18.08 | 8,622 | -0.27(-1.47%) |
Feb 22, 2024 | 18.00 | 18.69 | 17.41 | 18.35 | 28,787 | +0.45(+2.51%) |
Feb 21, 2024 | 17.61 | 18.24 | 17.61 | 17.90 | 9,408 | +0.12(+0.67%) |
Feb 20, 2024 | 18.22 | 18.30 | 17.70 | 17.78 | 10,416 | -0.64(-3.47%) |
Feb 16, 2024 | 18.63 | 18.70 | 18.42 | 18.42 | 11,059 | -0.24(-1.29%) |
Feb 15, 2024 | 17.96 | 18.79 | 17.96 | 18.66 | 19,222 | +0.70(+3.90%) |
Feb 14, 2024 | 17.67 | 18.05 | 16.96 | 17.96 | 30,908 | +0.47(+2.69%) |
Feb 13, 2024 | 17.50 | 17.88 | 17.30 | 17.49 | 29,618 | -0.49(-2.73%) |
Feb 12, 2024 | 18.71 | 18.71 | 17.98 | 17.98 | 53,677 | -0.73(-3.90%) |
Feb 09, 2024 | 17.73 | 18.97 | 17.73 | 18.71 | 32,403 | +0.88(+4.94%) |
Feb 08, 2024 | 17.58 | 18.21 | 17.55 | 17.83 | 53,022 | +0.03(+0.17%) |
Feb 07, 2024 | 17.48 | 18.11 | 17.48 | 17.80 | 21,665 | -0.18(-1.00%) |
Feb 06, 2024 | 17.81 | 18.00 | 17.65 | 17.98 | 10,345 | +0.28(+1.58%) |
Feb 05, 2024 | 18.31 | 18.43 | 17.10 | 17.70 | 33,389 | -0.84(-4.53%) |
Feb 02, 2024 | 18.58 | 18.98 | 18.07 | 18.54 | 18,891 | -0.24(-1.28%) |
Feb 01, 2024 | 18.97 | 18.97 | 18.40 | 18.78 | 16,636 | +0.10(+0.54%) |
Jan 31, 2024 | 18.75 | 18.78 | 18.35 | 18.68 | 37,477 | -0.20(-1.06%) |
Jan 30, 2024 | 18.75 | 18.90 | 18.75 | 18.88 | 7,862 | -0.02(-0.11%) |
Jan 29, 2024 | 18.84 | 19.23 | 18.75 | 18.90 | 30,026 | +0.15(+0.80%) |
Jan 26, 2024 | 18.94 | 18.94 | 18.65 | 18.75 | 17,142 | -0.05(-0.27%) |
Jan 25, 2024 | 19.03 | 19.18 | 18.70 | 18.80 | 19,429 | -0.03(-0.16%) |
Jan 24, 2024 | 18.98 | 18.98 | 18.68 | 18.83 | 20,748 | +0.08(+0.43%) |
Jan 23, 2024 | 18.80 | 18.87 | 18.60 | 18.75 | 21,091 | +0.12(+0.64%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.50 | 18.63 | 13,131 | -0.26(-1.38%) |
Jan 19, 2024 | 18.51 | 19.04 | 18.27 | 18.89 | 13,888 | +0.56(+3.06%) |
Jan 18, 2024 | 18.50 | 18.50 | 18.18 | 18.33 | 5,381 | -0.17(-0.92%) |
Jan 17, 2024 | 18.23 | 18.50 | 18.14 | 18.50 | 8,399 | +0.17(+0.93%) |
Jan 16, 2024 | 18.24 | 18.39 | 17.40 | 18.33 | 9,516 | -0.02(-0.11%) |
Jan 12, 2024 | 18.47 | 18.62 | 18.25 | 18.35 | 19,143 | +0.09(+0.49%) |
Jan 11, 2024 | 18.48 | 19.12 | 18.17 | 18.26 | 15,242 | -0.22(-1.19%) |
Jan 10, 2024 | 18.42 | 18.80 | 18.26 | 18.48 | 16,627 | +0.00(+0.00%) |
Jan 09, 2024 | 18.51 | 18.92 | 18.32 | 18.48 | 7,949 | -0.28(-1.49%) |
Jan 08, 2024 | 18.25 | 18.76 | 18.25 | 18.76 | 10,424 | +0.53(+2.91%) |
Jan 05, 2024 | 18.56 | 18.77 | 18.15 | 18.23 | 40,749 | -0.39(-2.09%) |
Jan 04, 2024 | 18.92 | 18.92 | 18.46 | 18.62 | 16,736 | -0.19(-1.01%) |
Jan 03, 2024 | 19.36 | 19.44 | 18.64 | 18.81 | 19,648 | -0.58(-2.99%) |
Jan 02, 2024 | 19.72 | 19.88 | 19.31 | 19.39 | 19,134 | -0.58(-2.90%) |
Dec 29, 2023 | 20.03 | 20.31 | 19.87 | 19.97 | 19,457 | -0.27(-1.33%) |
Dec 28, 2023 | 20.26 | 20.44 | 20.01 | 20.24 | 17,707 | -0.05(-0.25%) |
Dec 27, 2023 | 20.05 | 20.49 | 19.84 | 20.29 | 35,066 | -0.01(-0.05%) |
Dec 26, 2023 | 20.57 | 20.57 | 20.09 | 20.30 | 19,862 | -0.11(-0.54%) |
Dec 22, 2023 | 20.02 | 20.68 | 20.02 | 20.41 | 27,034 | -0.09(-0.44%) |
Dec 21, 2023 | 20.50 | 20.82 | 20.25 | 20.50 | 36,777 | +0.04(+0.20%) |
Dec 20, 2023 | 19.95 | 20.80 | 19.71 | 20.46 | 49,705 | +0.57(+2.87%) |
Dec 19, 2023 | 19.88 | 19.89 | 19.53 | 19.89 | 32,084 | +0.03(+0.15%) |
Dec 18, 2023 | 19.94 | 20.12 | 19.77 | 19.86 | 23,157 | -0.08(-0.40%) |
Dec 15, 2023 | 20.15 | 20.25 | 19.68 | 19.94 | 77,014 | -0.15(-0.75%) |
Dec 14, 2023 | 20.94 | 20.94 | 19.81 | 20.09 | 66,202 | -0.74(-3.55%) |
Dec 13, 2023 | 19.90 | 20.84 | 19.80 | 20.83 | 44,268 | +0.82(+4.10%) |
Dec 12, 2023 | 20.22 | 20.41 | 19.90 | 20.01 | 14,479 | -0.14(-0.69%) |
Dec 11, 2023 | 20.13 | 20.45 | 20.00 | 20.15 | 17,266 | -0.09(-0.44%) |
Dec 08, 2023 | 20.05 | 20.50 | 19.99 | 20.24 | 21,791 | +0.04(+0.20%) |
Dec 07, 2023 | 20.10 | 20.25 | 19.76 | 20.20 | 17,436 | +0.14(+0.70%) |
Dec 06, 2023 | 20.34 | 20.44 | 19.74 | 20.06 | 18,378 | -0.11(-0.55%) |
Dec 05, 2023 | 20.67 | 20.67 | 19.85 | 20.17 | 35,198 | -0.27(-1.32%) |
Dec 04, 2023 | 20.79 | 20.98 | 20.05 | 20.44 | 26,577 | -0.06(-0.29%) |
Dec 01, 2023 | 20.63 | 21.46 | 20.43 | 20.50 | 31,647 | -0.42(-2.01%) |
Nov 30, 2023 | 21.00 | 21.41 | 19.54 | 20.92 | 19,083 | +0.22(+1.06%) |
Nov 29, 2023 | 20.25 | 20.71 | 20.24 | 20.70 | 9,095 | +0.62(+3.09%) |
Nov 28, 2023 | 20.00 | 20.08 | 19.94 | 20.08 | 18,071 | -0.22(-1.08%) |
Nov 27, 2023 | 19.59 | 21.23 | 19.59 | 20.30 | 18,997 | -0.98(-4.61%) |
Nov 24, 2023 | 21.28 | 21.28 | 20.82 | 21.28 | 3,337 | +0.22(+1.04%) |
Nov 22, 2023 | 20.87 | 21.20 | 20.75 | 21.06 | 10,318 | +0.45(+2.18%) |
Nov 21, 2023 | 20.50 | 20.94 | 20.36 | 20.61 | 12,428 | +0.40(+1.98%) |
Nov 20, 2023 | 20.75 | 21.15 | 20.00 | 20.21 | 19,054 | -0.49(-2.37%) |
Nov 17, 2023 | 21.52 | 21.52 | 20.63 | 20.70 | 24,199 | -0.66(-3.09%) |
Nov 16, 2023 | 19.61 | 21.49 | 19.61 | 21.36 | 24,579 | +1.31(+6.53%) |
Nov 15, 2023 | 20.97 | 20.97 | 20.00 | 20.05 | 63,660 | -1.15(-5.42%) |
Nov 14, 2023 | 19.86 | 21.26 | 19.04 | 21.20 | 29,561 | +1.97(+10.24%) |
Nov 13, 2023 | 18.30 | 19.27 | 18.19 | 19.23 | 18,659 | +0.54(+2.89%) |
Nov 10, 2023 | 18.60 | 19.50 | 18.52 | 18.69 | 21,207 | +0.09(+0.48%) |
Nov 09, 2023 | 19.81 | 19.81 | 18.60 | 18.60 | 16,959 | -0.89(-4.57%) |
Nov 08, 2023 | 19.88 | 20.33 | 18.93 | 19.49 | 27,566 | -0.34(-1.71%) |
Nov 07, 2023 | 18.93 | 19.83 | 18.93 | 19.83 | 10,959 | +0.83(+4.37%) |
Nov 06, 2023 | 19.68 | 20.18 | 19.00 | 19.00 | 9,609 | -0.39(-2.01%) |
Nov 03, 2023 | 19.19 | 19.73 | 19.10 | 19.39 | 23,239 | +0.34(+1.78%) |
Nov 02, 2023 | 18.41 | 19.42 | 18.41 | 19.05 | 9,445 | +0.27(+1.44%) |
Nov 01, 2023 | 19.50 | 19.63 | 18.78 | 18.78 | 12,841 | -1.01(-5.10%) |
Oct 31, 2023 | 19.92 | 20.20 | 19.25 | 19.79 | 22,384 | -0.38(-1.88%) |
Oct 30, 2023 | 19.53 | 20.17 | 19.25 | 20.17 | 11,409 | +0.83(+4.29%) |
Oct 27, 2023 | 18.83 | 19.39 | 18.83 | 19.34 | 9,576 | +0.41(+2.17%) |
Oct 26, 2023 | 19.00 | 19.00 | 18.50 | 18.93 | 6,565 | +0.56(+3.05%) |
Oct 25, 2023 | 19.45 | 19.54 | 18.37 | 18.37 | 7,239 | -1.04(-5.36%) |
Oct 24, 2023 | 19.19 | 19.41 | 19.00 | 19.41 | 10,068 | +0.60(+3.19%) |
Oct 23, 2023 | 19.30 | 19.53 | 18.81 | 18.81 | 10,927 | -0.59(-3.04%) |
Oct 20, 2023 | 19.22 | 19.43 | 18.92 | 19.40 | 17,618 | +0.30(+1.57%) |
Oct 19, 2023 | 19.23 | 19.40 | 19.10 | 19.10 | 6,618 | -0.34(-1.75%) |
Oct 18, 2023 | 19.75 | 19.75 | 19.44 | 19.44 | 6,732 | -0.24(-1.22%) |
Oct 17, 2023 | 20.00 | 20.46 | 19.68 | 19.68 | 19,304 | -0.11(-0.56%) |
Oct 16, 2023 | 19.68 | 20.18 | 19.68 | 19.79 | 14,692 | -0.12(-0.60%) |
Oct 13, 2023 | 19.51 | 19.91 | 19.51 | 19.91 | 7,408 | +0.30(+1.53%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.60 | 19.61 | 9,291 | -0.44(-2.19%) |
Oct 11, 2023 | 20.29 | 20.41 | 20.05 | 20.05 | 5,948 | -0.68(-3.28%) |
Oct 10, 2023 | 20.79 | 21.48 | 20.50 | 20.73 | 18,801 | +0.23(+1.12%) |
Oct 09, 2023 | 20.09 | 21.31 | 20.09 | 20.50 | 6,497 | -0.85(-3.98%) |
Oct 06, 2023 | 20.57 | 21.37 | 20.56 | 21.35 | 11,014 | +1.33(+6.64%) |
Oct 05, 2023 | 19.66 | 20.22 | 19.50 | 20.02 | 19,133 | +0.39(+1.99%) |
Oct 04, 2023 | 18.86 | 19.86 | 18.86 | 19.63 | 10,541 | +0.80(+4.25%) |
Oct 03, 2023 | 19.06 | 19.06 | 18.52 | 18.83 | 6,647 | -0.08(-0.42%) |