Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 25.50 | 26.29 | 25.50 | 26.23 | 41,565 | +2.21(+9.20%) |
May 08, 2024 | 23.99 | 24.06 | 23.96 | 24.02 | 30,067 | -0.02(-0.08%) |
May 07, 2024 | 24.16 | 24.26 | 24.04 | 24.04 | 62,406 | +0.45(+1.91%) |
May 06, 2024 | 23.97 | 23.98 | 23.47 | 23.59 | 36,124 | +0.05(+0.22%) |
May 03, 2024 | 23.69 | 23.97 | 22.94 | 23.54 | 36,575 | +0.01(+0.05%) |
May 02, 2024 | 24.02 | 24.02 | 23.16 | 23.52 | 29,959 | +1.04(+4.60%) |
May 01, 2024 | 23.43 | 23.43 | 22.49 | 22.49 | 20,258 | -0.06(-0.27%) |
Apr 30, 2024 | 23.72 | 23.72 | 22.55 | 22.55 | 42,584 | -0.39(-1.70%) |
Apr 29, 2024 | 22.90 | 23.70 | 22.86 | 22.94 | 17,974 | -0.04(-0.17%) |
Apr 26, 2024 | 23.28 | 23.28 | 22.93 | 22.98 | 72,256 | +0.39(+1.73%) |
Apr 25, 2024 | 22.35 | 22.65 | 22.27 | 22.59 | 56,776 | +0.66(+3.01%) |
Apr 24, 2024 | 22.12 | 22.12 | 21.84 | 21.93 | 44,047 | +0.79(+3.74%) |
Apr 23, 2024 | 21.04 | 21.17 | 21.04 | 21.14 | 22,279 | +0.34(+1.63%) |
Apr 22, 2024 | 21.20 | 21.43 | 20.56 | 20.80 | 86,245 | -0.13(-0.62%) |
Apr 19, 2024 | 20.98 | 21.25 | 20.79 | 20.93 | 62,800 | +0.15(+0.72%) |
Apr 18, 2024 | 20.91 | 20.96 | 20.75 | 20.78 | 40,730 | -0.34(-1.60%) |
Apr 17, 2024 | 21.48 | 21.48 | 20.87 | 21.12 | 55,410 | +0.11(+0.51%) |
Apr 16, 2024 | 21.21 | 21.73 | 20.98 | 21.01 | 48,715 | -0.54(-2.51%) |
Apr 15, 2024 | 21.87 | 22.62 | 21.51 | 21.55 | 32,370 | +0.55(+2.62%) |
Apr 12, 2024 | 21.14 | 21.15 | 20.96 | 21.00 | 25,384 | -1.02(-4.63%) |
Apr 11, 2024 | 22.69 | 22.70 | 21.89 | 22.02 | 39,183 | -0.03(-0.14%) |
Apr 10, 2024 | 22.30 | 23.00 | 22.05 | 22.05 | 20,671 | -0.37(-1.67%) |
Apr 09, 2024 | 22.92 | 22.92 | 22.30 | 22.42 | 37,409 | -0.17(-0.73%) |
Apr 08, 2024 | 22.85 | 23.21 | 22.56 | 22.59 | 19,008 | +0.41(+1.85%) |
Apr 05, 2024 | 21.93 | 22.23 | 21.93 | 22.18 | 43,034 | +0.18(+0.82%) |
Apr 04, 2024 | 22.34 | 22.49 | 22.00 | 22.00 | 32,263 | -0.20(-0.90%) |
Apr 03, 2024 | 22.33 | 22.33 | 22.10 | 22.20 | 38,122 | -0.61(-2.67%) |
Apr 02, 2024 | 23.70 | 23.70 | 22.80 | 22.81 | 41,890 | -0.61(-2.60%) |
Apr 01, 2024 | 23.63 | 23.95 | 23.34 | 23.42 | 41,495 | +0.30(+1.30%) |
Mar 28, 2024 | 23.29 | 23.39 | 23.12 | 23.12 | 37,955 | -0.28(-1.20%) |
Mar 27, 2024 | 23.33 | 23.40 | 23.18 | 23.40 | 22,146 | +0.04(+0.17%) |
Mar 26, 2024 | 23.68 | 23.68 | 23.36 | 23.36 | 60,687 | +0.30(+1.30%) |
Mar 25, 2024 | 23.29 | 23.30 | 22.70 | 23.06 | 176,171 | -1.79(-7.20%) |
Mar 22, 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 33,679 | +0.27(+1.08%) |
Mar 21, 2024 | 24.69 | 24.70 | 24.54 | 24.59 | 27,424 | +0.26(+1.05%) |
Mar 20, 2024 | 23.88 | 24.83 | 23.88 | 24.33 | 77,990 | +0.19(+0.81%) |
Mar 19, 2024 | 23.29 | 24.62 | 23.28 | 24.14 | 29,448 | -0.10(-0.43%) |
Mar 18, 2024 | 24.41 | 24.66 | 24.23 | 24.24 | 49,942 | +0.01(+0.04%) |
Mar 15, 2024 | 24.35 | 24.50 | 24.23 | 24.23 | 33,681 | -0.15(-0.62%) |
Mar 14, 2024 | 25.24 | 25.24 | 24.29 | 24.38 | 20,007 | -0.64(-2.56%) |
Mar 13, 2024 | 25.00 | 25.35 | 25.00 | 25.02 | 43,464 | +0.49(+2.00%) |
Mar 12, 2024 | 24.64 | 24.64 | 24.30 | 24.53 | 208,353 | +0.51(+2.12%) |
Mar 11, 2024 | 24.65 | 24.66 | 23.91 | 24.02 | 57,528 | -0.31(-1.27%) |
Mar 08, 2024 | 24.60 | 24.60 | 24.20 | 24.33 | 73,711 | -0.10(-0.41%) |
Mar 07, 2024 | 24.47 | 24.54 | 24.35 | 24.43 | 49,768 | -0.06(-0.24%) |
Mar 06, 2024 | 24.23 | 25.37 | 24.23 | 24.49 | 66,283 | +0.06(+0.25%) |
Mar 05, 2024 | 24.78 | 25.56 | 24.35 | 24.43 | 124,609 | -0.20(-0.81%) |
Mar 04, 2024 | 24.80 | 25.86 | 24.61 | 24.63 | 83,441 | +1.21(+5.17%) |
Mar 01, 2024 | 23.48 | 23.50 | 23.01 | 23.42 | 90,774 | +1.30(+5.88%) |
Feb 29, 2024 | 22.03 | 22.64 | 21.94 | 22.12 | 60,131 | +0.20(+0.91%) |
Feb 28, 2024 | 22.89 | 22.89 | 21.87 | 21.92 | 36,619 | -0.89(-3.90%) |
Feb 27, 2024 | 22.84 | 23.01 | 22.76 | 22.81 | 31,453 | +0.06(+0.26%) |
Feb 26, 2024 | 22.60 | 23.32 | 22.60 | 22.75 | 73,681 | +0.75(+3.41%) |
Feb 23, 2024 | 21.20 | 22.06 | 21.20 | 22.00 | 65,403 | -0.06(-0.27%) |
Feb 22, 2024 | 22.40 | 22.50 | 22.00 | 22.06 | 333,922 | +0.23(+1.05%) |
Feb 21, 2024 | 22.16 | 22.16 | 21.72 | 21.83 | 35,024 | +0.79(+3.75%) |
Feb 20, 2024 | 21.17 | 21.17 | 20.85 | 21.04 | 26,573 | -0.34(-1.59%) |
Feb 16, 2024 | 21.50 | 21.50 | 21.37 | 21.38 | 68,643 | +0.02(+0.09%) |
Feb 15, 2024 | 21.41 | 21.50 | 21.28 | 21.36 | 78,307 | +0.28(+1.33%) |
Feb 14, 2024 | 20.85 | 21.08 | 20.65 | 21.08 | 64,119 | +0.38(+1.81%) |
Feb 13, 2024 | 21.04 | 21.04 | 20.67 | 20.70 | 55,904 | -0.56(-2.61%) |
Feb 12, 2024 | 21.17 | 21.34 | 21.13 | 21.26 | 36,925 | +0.34(+1.63%) |
Feb 09, 2024 | 20.70 | 20.96 | 20.68 | 20.92 | 70,463 | +0.09(+0.43%) |
Feb 08, 2024 | 20.89 | 20.92 | 20.78 | 20.83 | 22,733 | -0.01(-0.05%) |
Feb 07, 2024 | 21.30 | 21.30 | 20.78 | 20.84 | 80,845 | -0.99(-4.54%) |
Feb 06, 2024 | 21.60 | 21.85 | 21.48 | 21.83 | 78,336 | +1.57(+7.75%) |
Feb 05, 2024 | 19.79 | 20.33 | 19.79 | 20.26 | 42,779 | -0.07(-0.34%) |
Feb 02, 2024 | 20.25 | 20.58 | 20.12 | 20.33 | 61,056 | -0.70(-3.33%) |
Feb 01, 2024 | 21.00 | 21.30 | 20.85 | 21.03 | 47,450 | +0.09(+0.43%) |
Jan 31, 2024 | 21.01 | 21.11 | 20.81 | 20.94 | 88,874 | -0.95(-4.34%) |
Jan 30, 2024 | 21.78 | 21.90 | 21.75 | 21.89 | 34,498 | -0.53(-2.36%) |
Jan 29, 2024 | 23.00 | 23.00 | 22.14 | 22.42 | 94,625 | -1.46(-6.11%) |
Jan 26, 2024 | 24.00 | 24.00 | 23.80 | 23.88 | 74,559 | -2.23(-8.53%) |
Jan 25, 2024 | 26.38 | 26.41 | 26.02 | 26.11 | 24,076 | -0.01(-0.04%) |
Jan 24, 2024 | 26.01 | 26.29 | 26.01 | 26.12 | 57,840 | +0.22(+0.84%) |
Jan 23, 2024 | 25.82 | 25.93 | 25.59 | 25.90 | 103,102 | +0.57(+2.25%) |
Jan 22, 2024 | 25.28 | 25.42 | 25.27 | 25.33 | 67,216 | -0.09(-0.35%) |
Jan 19, 2024 | 24.85 | 25.48 | 24.83 | 25.42 | 91,573 | +0.54(+2.19%) |
Jan 18, 2024 | 25.00 | 25.01 | 24.75 | 24.88 | 66,080 | +0.48(+1.97%) |
Jan 17, 2024 | 24.41 | 24.46 | 24.12 | 24.39 | 98,002 | -0.86(-3.39%) |
Jan 16, 2024 | 25.48 | 25.48 | 25.18 | 25.25 | 42,021 | -1.79(-6.61%) |
Jan 12, 2024 | 27.07 | 27.19 | 27.01 | 27.04 | 21,076 | +0.11(+0.40%) |
Jan 11, 2024 | 26.89 | 27.00 | 26.59 | 26.93 | 20,872 | +0.34(+1.28%) |
Jan 10, 2024 | 26.46 | 26.64 | 26.02 | 26.59 | 28,433 | -0.40(-1.48%) |
Jan 09, 2024 | 26.90 | 27.38 | 26.90 | 26.99 | 19,726 | +0.72(+2.74%) |
Jan 08, 2024 | 25.95 | 26.30 | 25.91 | 26.27 | 27,720 | +0.03(+0.11%) |
Jan 05, 2024 | 26.82 | 26.82 | 25.30 | 26.24 | 37,622 | -1.00(-3.67%) |
Jan 04, 2024 | 27.24 | 27.35 | 27.11 | 27.24 | 30,138 | +0.29(+1.08%) |
Jan 03, 2024 | 26.83 | 27.06 | 26.83 | 26.95 | 56,812 | -0.94(-3.37%) |
Jan 02, 2024 | 28.00 | 28.00 | 27.20 | 27.89 | 16,403 | -0.08(-0.29%) |
Dec 29, 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 34,292 | +0.03(+0.11%) |
Dec 28, 2023 | 27.91 | 27.99 | 27.76 | 27.94 | 27,517 | +0.55(+2.01%) |
Dec 27, 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 35,069 | +0.80(+3.01%) |
Dec 26, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 44,110 | +0.11(+0.42%) |
Dec 22, 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 53,440 | -0.17(-0.64%) |
Dec 21, 2023 | 26.75 | 26.75 | 26.55 | 26.65 | 103,105 | +0.47(+1.80%) |
Dec 20, 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 33,422 | -0.28(-1.06%) |
Dec 19, 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 18,609 | +0.34(+1.30%) |
Dec 18, 2023 | 26.04 | 26.12 | 25.95 | 26.12 | 11,900 | +0.13(+0.48%) |
Dec 15, 2023 | 26.19 | 26.97 | 25.99 | 25.99 | 38,823 | -0.79(-2.94%) |
Dec 14, 2023 | 26.28 | 26.78 | 26.06 | 26.78 | 56,414 | +1.20(+4.69%) |
Dec 13, 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 19,206 | +0.56(+2.24%) |
Dec 12, 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 24,560 | -0.33(-1.30%) |
Dec 11, 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 30,131 | +0.99(+4.05%) |
Dec 08, 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 19,656 | -0.13(-0.51%) |
Dec 07, 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 23,157 | -0.25(-1.01%) |
Dec 06, 2023 | 24.75 | 24.98 | 24.73 | 24.74 | 66,697 | +1.92(+8.41%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.44 | 22.82 | 123,135 | -2.33(-9.26%) |
Dec 04, 2023 | 25.23 | 25.27 | 24.48 | 25.15 | 42,173 | +0.67(+2.73%) |
Dec 01, 2023 | 24.31 | 24.51 | 24.26 | 24.48 | 19,171 | -0.18(-0.72%) |
Nov 30, 2023 | 24.41 | 24.66 | 24.38 | 24.66 | 18,042 | +0.22(+0.90%) |
Nov 29, 2023 | 24.41 | 24.54 | 24.41 | 24.44 | 15,169 | -0.38(-1.52%) |
Nov 28, 2023 | 25.05 | 25.05 | 24.75 | 24.82 | 18,893 | +0.02(+0.07%) |
Nov 27, 2023 | 24.45 | 24.86 | 24.45 | 24.80 | 32,410 | +0.30(+1.22%) |
Nov 24, 2023 | 25.23 | 25.23 | 24.22 | 24.50 | 20,916 | +0.13(+0.53%) |
Nov 22, 2023 | 24.64 | 24.74 | 24.26 | 24.37 | 34,982 | +0.12(+0.49%) |
Nov 21, 2023 | 24.90 | 24.90 | 24.12 | 24.25 | 18,411 | -1.10(-4.33%) |
Nov 20, 2023 | 25.10 | 25.49 | 25.10 | 25.35 | 27,786 | +0.61(+2.45%) |
Nov 17, 2023 | 24.86 | 24.86 | 24.70 | 24.74 | 26,692 | +0.59(+2.46%) |
Nov 16, 2023 | 24.63 | 24.76 | 24.15 | 24.15 | 23,432 | -0.91(-3.63%) |
Nov 15, 2023 | 25.00 | 25.25 | 24.96 | 25.06 | 19,232 | +0.42(+1.70%) |
Nov 14, 2023 | 24.42 | 24.74 | 24.42 | 24.64 | 29,595 | +0.37(+1.52%) |
Nov 13, 2023 | 23.80 | 24.42 | 23.80 | 24.27 | 17,050 | +0.95(+4.05%) |
Nov 10, 2023 | 23.13 | 23.32 | 23.13 | 23.32 | 8,691 | +0.19(+0.81%) |
Nov 09, 2023 | 22.47 | 23.38 | 22.47 | 23.14 | 34,139 | -0.37(-1.58%) |
Nov 08, 2023 | 23.69 | 23.69 | 23.50 | 23.51 | 19,094 | -0.91(-3.73%) |
Nov 07, 2023 | 24.26 | 24.60 | 24.26 | 24.42 | 18,607 | -0.18(-0.73%) |
Nov 06, 2023 | 24.62 | 24.68 | 24.58 | 24.60 | 25,003 | +0.18(+0.74%) |
Nov 03, 2023 | 24.40 | 24.61 | 24.35 | 24.42 | 28,601 | +0.41(+1.69%) |
Nov 02, 2023 | 23.47 | 24.08 | 23.30 | 24.02 | 18,209 | +1.14(+4.96%) |
Nov 01, 2023 | 22.85 | 22.92 | 22.76 | 22.88 | 45,583 | -0.32(-1.38%) |
Oct 31, 2023 | 23.08 | 23.27 | 23.06 | 23.20 | 27,000 | -1.30(-5.31%) |
Oct 30, 2023 | 24.37 | 24.70 | 24.37 | 24.50 | 46,696 | +1.30(+5.61%) |
Oct 27, 2023 | 22.93 | 23.47 | 22.93 | 23.20 | 14,889 | +0.04(+0.17%) |
Oct 26, 2023 | 23.00 | 23.25 | 23.00 | 23.16 | 51,974 | +0.25(+1.09%) |
Oct 25, 2023 | 22.33 | 22.95 | 22.33 | 22.91 | 61,135 | +0.91(+4.14%) |
Oct 24, 2023 | 21.50 | 22.10 | 21.48 | 22.00 | 41,825 | +1.01(+4.81%) |
Oct 23, 2023 | 20.80 | 21.05 | 20.73 | 20.99 | 10,813 | +0.14(+0.67%) |
Oct 20, 2023 | 20.49 | 20.99 | 20.49 | 20.85 | 22,328 | -0.05(-0.24%) |
Oct 19, 2023 | 21.09 | 21.09 | 20.90 | 20.90 | 14,269 | +1.35(+6.93%) |
Oct 18, 2023 | 19.99 | 19.99 | 19.52 | 19.55 | 26,495 | -2.49(-11.32%) |
Oct 17, 2023 | 21.95 | 22.08 | 21.95 | 22.04 | 13,596 | +0.48(+2.23%) |
Oct 16, 2023 | 21.45 | 21.60 | 21.28 | 21.56 | 32,274 | -0.49(-2.22%) |
Oct 13, 2023 | 22.05 | 22.09 | 21.92 | 22.05 | 27,513 | -0.13(-0.61%) |
Oct 12, 2023 | 22.17 | 22.49 | 22.15 | 22.18 | 16,883 | +0.14(+0.65%) |
Oct 11, 2023 | 21.45 | 22.19 | 21.45 | 22.04 | 39,919 | -0.01(-0.04%) |
Oct 10, 2023 | 22.07 | 22.62 | 21.87 | 22.05 | 54,864 | +0.88(+4.16%) |
Oct 09, 2023 | 21.04 | 21.22 | 21.00 | 21.17 | 17,512 | +0.17(+0.81%) |
Oct 06, 2023 | 20.88 | 21.05 | 20.88 | 21.00 | 20,751 | +0.60(+2.94%) |
Oct 05, 2023 | 20.33 | 20.53 | 20.29 | 20.40 | 22,153 | +0.08(+0.39%) |
Oct 04, 2023 | 20.34 | 20.34 | 20.29 | 20.32 | 14,196 | +0.21(+1.02%) |
Oct 03, 2023 | 20.09 | 20.15 | 20.05 | 20.11 | 16,767 | -0.11(-0.52%) |