Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.77 | 21.00 | 20.74 | 20.98 | 599,764 | +0.00(+0.00%) |
May 16, 2024 | 20.87 | 21.10 | 20.85 | 20.98 | 595,868 | +0.45(+2.19%) |
May 15, 2024 | 20.48 | 20.54 | 20.36 | 20.53 | 392,590 | +0.40(+1.99%) |
May 14, 2024 | 20.07 | 20.14 | 19.97 | 20.13 | 435,352 | +0.22(+1.10%) |
May 13, 2024 | 19.96 | 20.15 | 19.88 | 19.91 | 672,686 | -0.23(-1.14%) |
May 10, 2024 | 20.14 | 20.19 | 20.00 | 20.14 | 880,432 | +0.27(+1.36%) |
May 09, 2024 | 19.75 | 20.00 | 19.72 | 19.87 | 844,442 | +0.33(+1.69%) |
May 08, 2024 | 19.38 | 19.61 | 19.35 | 19.54 | 746,406 | +0.42(+2.20%) |
May 07, 2024 | 19.35 | 19.36 | 19.11 | 19.12 | 752,118 | -0.18(-0.93%) |
May 06, 2024 | 19.15 | 19.42 | 19.10 | 19.30 | 604,240 | +0.30(+1.58%) |
May 03, 2024 | 18.98 | 19.11 | 18.87 | 19.00 | 1,114,452 | +0.42(+2.26%) |
May 02, 2024 | 18.30 | 18.59 | 18.11 | 18.58 | 912,261 | +0.79(+4.44%) |
May 01, 2024 | 17.70 | 18.11 | 17.70 | 17.79 | 850,969 | +0.23(+1.31%) |
Apr 30, 2024 | 17.78 | 17.87 | 17.52 | 17.56 | 1,365,514 | -1.24(-6.60%) |
Apr 29, 2024 | 18.64 | 18.89 | 18.54 | 18.80 | 1,477,906 | +0.49(+2.68%) |
Apr 26, 2024 | 18.28 | 18.36 | 18.21 | 18.31 | 964,856 | +0.16(+0.88%) |
Apr 25, 2024 | 18.19 | 18.26 | 17.96 | 18.15 | 1,162,450 | -0.49(-2.63%) |
Apr 24, 2024 | 18.66 | 18.67 | 18.41 | 18.64 | 633,711 | -0.06(-0.32%) |
Apr 23, 2024 | 18.57 | 18.82 | 18.54 | 18.70 | 765,099 | +0.25(+1.36%) |
Apr 22, 2024 | 18.40 | 18.58 | 18.27 | 18.45 | 965,001 | +0.32(+1.77%) |
Apr 19, 2024 | 18.00 | 18.17 | 18.00 | 18.13 | 1,007,531 | +0.08(+0.44%) |
Apr 18, 2024 | 17.84 | 18.21 | 17.78 | 18.05 | 912,015 | +0.41(+2.32%) |
Apr 17, 2024 | 17.62 | 17.72 | 17.32 | 17.64 | 1,537,217 | +0.38(+2.20%) |
Apr 16, 2024 | 17.22 | 17.36 | 17.12 | 17.26 | 1,369,628 | -0.41(-2.32%) |
Apr 15, 2024 | 18.01 | 18.01 | 17.55 | 17.67 | 1,615,200 | +0.15(+0.86%) |
Apr 12, 2024 | 17.64 | 17.78 | 17.51 | 17.52 | 1,365,953 | -0.54(-2.99%) |
Apr 11, 2024 | 18.14 | 18.18 | 17.91 | 18.06 | 948,499 | +0.10(+0.56%) |
Apr 10, 2024 | 18.15 | 18.18 | 17.82 | 17.96 | 720,571 | -0.50(-2.71%) |
Apr 09, 2024 | 18.60 | 18.65 | 18.36 | 18.46 | 735,724 | +0.13(+0.71%) |
Apr 08, 2024 | 18.27 | 18.43 | 18.24 | 18.33 | 974,285 | +0.07(+0.38%) |
Apr 05, 2024 | 18.19 | 18.35 | 18.13 | 18.26 | 924,647 | +0.08(+0.44%) |
Apr 04, 2024 | 18.67 | 18.73 | 18.17 | 18.18 | 1,067,718 | -0.22(-1.20%) |
Apr 03, 2024 | 18.26 | 18.48 | 18.12 | 18.40 | 852,028 | -0.19(-1.02%) |
Apr 02, 2024 | 18.75 | 18.79 | 18.52 | 18.59 | 2,243,647 | -0.40(-2.11%) |
Apr 01, 2024 | 19.24 | 19.24 | 18.93 | 18.99 | 1,280,386 | +0.00(+0.02%) |
Mar 28, 2024 | 19.08 | 19.16 | 18.79 | 18.99 | 2,363,724 | -0.03(-0.16%) |
Mar 27, 2024 | 18.81 | 19.04 | 18.75 | 19.02 | 1,541,066 | +0.09(+0.47%) |
Mar 26, 2024 | 19.08 | 19.17 | 18.91 | 18.93 | 1,111,871 | -0.42(-2.19%) |
Mar 25, 2024 | 19.36 | 19.51 | 19.35 | 19.35 | 740,023 | -0.22(-1.11%) |
Mar 22, 2024 | 19.30 | 19.57 | 19.30 | 19.57 | 1,008,876 | +0.44(+2.32%) |
Mar 21, 2024 | 19.17 | 19.38 | 19.09 | 19.12 | 998,328 | +0.16(+0.83%) |
Mar 20, 2024 | 18.44 | 19.04 | 18.33 | 18.97 | 1,659,727 | -0.76(-3.85%) |
Mar 19, 2024 | 19.62 | 19.79 | 19.59 | 19.72 | 629,774 | -0.08(-0.40%) |
Mar 18, 2024 | 19.93 | 19.95 | 19.79 | 19.80 | 575,450 | -0.40(-2.00%) |
Mar 15, 2024 | 20.23 | 20.32 | 20.06 | 20.21 | 762,753 | +0.02(+0.10%) |
Mar 14, 2024 | 20.53 | 20.57 | 20.08 | 20.19 | 1,412,241 | -0.49(-2.38%) |
Mar 13, 2024 | 20.60 | 20.74 | 20.56 | 20.68 | 454,690 | +0.01(+0.05%) |
Mar 12, 2024 | 20.95 | 20.96 | 20.60 | 20.67 | 665,588 | +0.44(+2.19%) |
Mar 11, 2024 | 19.88 | 20.24 | 19.88 | 20.23 | 471,657 | +0.22(+1.08%) |
Mar 08, 2024 | 20.23 | 20.29 | 19.95 | 20.01 | 434,870 | -0.03(-0.15%) |
Mar 07, 2024 | 19.92 | 20.12 | 19.81 | 20.04 | 554,604 | +0.66(+3.41%) |
Mar 06, 2024 | 19.52 | 19.54 | 19.34 | 19.38 | 708,159 | +0.19(+0.98%) |
Mar 05, 2024 | 19.18 | 19.33 | 19.13 | 19.19 | 713,962 | -0.39(-2.01%) |
Mar 04, 2024 | 19.53 | 19.67 | 19.38 | 19.59 | 556,818 | -0.24(-1.19%) |
Mar 01, 2024 | 19.59 | 19.89 | 19.51 | 19.82 | 692,084 | +0.01(+0.05%) |
Feb 29, 2024 | 20.01 | 20.05 | 19.64 | 19.81 | 719,411 | -0.10(-0.49%) |
Feb 28, 2024 | 20.09 | 20.16 | 19.90 | 19.91 | 566,803 | -0.57(-2.79%) |
Feb 27, 2024 | 20.52 | 20.57 | 20.41 | 20.48 | 837,338 | -0.14(-0.67%) |
Feb 26, 2024 | 20.78 | 20.81 | 20.57 | 20.62 | 572,485 | -0.23(-1.09%) |
Feb 23, 2024 | 20.62 | 20.92 | 20.59 | 20.85 | 659,014 | -0.10(-0.47%) |
Feb 22, 2024 | 20.81 | 21.02 | 20.72 | 20.95 | 608,950 | +0.03(+0.14%) |
Feb 21, 2024 | 20.80 | 20.93 | 20.73 | 20.92 | 706,240 | +0.28(+1.34%) |
Feb 20, 2024 | 20.55 | 20.71 | 20.53 | 20.64 | 730,498 | -0.31(-1.46%) |
Feb 16, 2024 | 21.01 | 21.10 | 20.90 | 20.95 | 642,273 | +0.49(+2.41%) |
Feb 15, 2024 | 20.18 | 20.49 | 20.18 | 20.45 | 598,072 | +0.47(+2.37%) |
Feb 14, 2024 | 19.84 | 19.99 | 19.78 | 19.98 | 760,986 | +0.26(+1.30%) |
Feb 13, 2024 | 20.10 | 20.15 | 19.57 | 19.72 | 839,830 | -0.82(-3.98%) |
Feb 12, 2024 | 20.24 | 20.62 | 20.24 | 20.54 | 963,775 | +0.31(+1.51%) |
Feb 09, 2024 | 20.34 | 20.38 | 20.08 | 20.24 | 601,355 | -0.45(-2.19%) |
Feb 08, 2024 | 20.58 | 20.78 | 20.51 | 20.69 | 1,166,413 | -0.34(-1.64%) |
Feb 07, 2024 | 20.90 | 21.04 | 20.69 | 21.04 | 1,054,463 | -0.20(-0.93%) |
Feb 06, 2024 | 20.92 | 21.28 | 20.87 | 21.23 | 693,404 | +0.87(+4.26%) |
Feb 05, 2024 | 20.32 | 20.43 | 20.13 | 20.37 | 542,525 | -0.07(-0.34%) |
Feb 02, 2024 | 20.53 | 20.59 | 20.25 | 20.43 | 510,447 | -0.15(-0.72%) |
Feb 01, 2024 | 20.60 | 20.62 | 20.20 | 20.58 | 640,349 | +0.21(+1.02%) |
Jan 31, 2024 | 20.81 | 20.82 | 20.37 | 20.38 | 708,108 | -0.55(-2.64%) |
Jan 30, 2024 | 20.80 | 21.00 | 20.72 | 20.93 | 687,745 | -0.21(-0.98%) |
Jan 29, 2024 | 21.12 | 21.15 | 20.82 | 21.13 | 662,178 | -0.41(-1.92%) |
Jan 26, 2024 | 21.66 | 21.74 | 21.48 | 21.55 | 1,482,198 | +0.30(+1.39%) |
Jan 25, 2024 | 21.15 | 21.26 | 20.98 | 21.25 | 1,290,701 | +0.26(+1.22%) |
Jan 24, 2024 | 21.13 | 21.28 | 20.99 | 21.00 | 812,983 | +0.24(+1.14%) |
Jan 23, 2024 | 20.56 | 20.76 | 20.53 | 20.76 | 689,730 | +0.61(+3.03%) |
Jan 22, 2024 | 20.07 | 20.27 | 20.04 | 20.15 | 889,363 | -0.02(-0.10%) |
Jan 19, 2024 | 19.83 | 20.19 | 19.76 | 20.17 | 865,391 | +0.24(+1.19%) |
Jan 18, 2024 | 19.77 | 19.96 | 19.66 | 19.93 | 1,499,656 | +0.42(+2.17%) |
Jan 17, 2024 | 19.62 | 19.66 | 19.38 | 19.51 | 1,025,108 | -0.71(-3.51%) |
Jan 16, 2024 | 20.28 | 20.33 | 20.09 | 20.22 | 956,533 | -0.67(-3.21%) |
Jan 12, 2024 | 21.07 | 21.19 | 20.84 | 20.89 | 663,696 | -0.13(-0.61%) |
Jan 11, 2024 | 21.29 | 21.33 | 20.82 | 21.02 | 835,749 | -0.30(-1.39%) |
Jan 10, 2024 | 21.23 | 21.33 | 21.14 | 21.31 | 462,404 | +0.06(+0.28%) |
Jan 09, 2024 | 21.25 | 21.37 | 21.17 | 21.25 | 563,038 | -0.22(-1.01%) |
Jan 08, 2024 | 21.16 | 21.48 | 21.13 | 21.47 | 1,117,241 | +0.69(+3.32%) |
Jan 05, 2024 | 20.77 | 21.02 | 20.71 | 20.78 | 1,295,488 | -0.14(-0.66%) |
Jan 04, 2024 | 20.97 | 21.09 | 20.90 | 20.92 | 689,731 | -0.06(-0.28%) |
Jan 03, 2024 | 20.74 | 21.06 | 20.70 | 20.98 | 908,621 | -0.36(-1.71%) |
Jan 02, 2024 | 21.42 | 21.53 | 21.30 | 21.34 | 782,823 | -0.78(-3.52%) |
Dec 29, 2023 | 22.15 | 22.17 | 21.96 | 22.12 | 436,887 | +0.06(+0.27%) |
Dec 28, 2023 | 22.03 | 22.19 | 22.02 | 22.06 | 356,574 | +0.01(+0.04%) |
Dec 27, 2023 | 22.00 | 22.08 | 21.96 | 22.05 | 370,862 | +0.16(+0.72%) |
Dec 26, 2023 | 21.77 | 21.93 | 21.76 | 21.89 | 255,345 | +0.13(+0.59%) |
Dec 22, 2023 | 21.73 | 21.93 | 21.66 | 21.76 | 333,492 | -0.14(-0.63%) |
Dec 21, 2023 | 21.80 | 21.91 | 21.63 | 21.90 | 517,161 | +0.50(+2.35%) |
Dec 20, 2023 | 21.73 | 21.83 | 21.39 | 21.40 | 520,333 | -0.36(-1.67%) |
Dec 19, 2023 | 21.64 | 21.90 | 21.63 | 21.76 | 566,612 | +0.16(+0.73%) |
Dec 18, 2023 | 21.71 | 21.71 | 21.50 | 21.61 | 591,437 | -0.15(-0.68%) |
Dec 15, 2023 | 22.07 | 22.13 | 21.75 | 21.75 | 856,164 | -0.54(-2.43%) |
Dec 14, 2023 | 22.36 | 22.59 | 22.25 | 22.30 | 1,087,774 | +0.37(+1.71%) |
Dec 13, 2023 | 21.46 | 21.92 | 21.27 | 21.92 | 754,734 | +0.05(+0.23%) |
Dec 12, 2023 | 21.96 | 21.97 | 21.79 | 21.87 | 581,920 | -0.31(-1.38%) |
Dec 11, 2023 | 22.16 | 22.26 | 22.13 | 22.18 | 756,233 | +0.14(+0.63%) |
Dec 08, 2023 | 21.87 | 22.11 | 21.87 | 22.04 | 558,293 | +0.28(+1.27%) |
Dec 07, 2023 | 21.73 | 21.78 | 21.53 | 21.76 | 504,334 | +0.02(+0.09%) |
Dec 06, 2023 | 22.07 | 22.12 | 21.74 | 21.74 | 652,191 | +0.64(+3.03%) |
Dec 05, 2023 | 21.22 | 21.29 | 21.09 | 21.10 | 639,673 | -0.49(-2.28%) |
Dec 04, 2023 | 21.41 | 21.66 | 21.41 | 21.60 | 545,375 | -0.28(-1.26%) |
Dec 01, 2023 | 21.45 | 21.92 | 21.39 | 21.87 | 669,201 | +0.27(+1.23%) |
Nov 30, 2023 | 21.52 | 21.71 | 21.36 | 21.61 | 859,643 | +0.16(+0.74%) |
Nov 29, 2023 | 21.81 | 21.88 | 21.34 | 21.45 | 844,960 | -0.75(-3.37%) |
Nov 28, 2023 | 22.34 | 22.35 | 22.08 | 22.20 | 793,046 | -0.52(-2.30%) |
Nov 27, 2023 | 22.76 | 22.79 | 22.65 | 22.72 | 485,414 | -0.30(-1.28%) |
Nov 24, 2023 | 22.75 | 23.03 | 22.75 | 23.02 | 265,961 | +0.38(+1.70%) |
Nov 22, 2023 | 22.65 | 22.66 | 22.47 | 22.63 | 355,271 | -0.14(-0.61%) |
Nov 21, 2023 | 22.76 | 22.89 | 22.71 | 22.77 | 473,384 | -0.46(-1.99%) |
Nov 20, 2023 | 23.05 | 23.27 | 23.00 | 23.23 | 485,375 | -0.09(-0.38%) |
Nov 17, 2023 | 23.33 | 23.38 | 23.15 | 23.32 | 661,618 | +0.79(+3.50%) |
Nov 16, 2023 | 22.54 | 22.66 | 22.44 | 22.53 | 513,572 | -0.36(-1.59%) |
Nov 15, 2023 | 23.22 | 23.23 | 22.88 | 22.90 | 605,597 | +0.20(+0.87%) |
Nov 14, 2023 | 22.59 | 22.80 | 22.58 | 22.70 | 851,385 | +0.94(+4.30%) |
Nov 13, 2023 | 21.53 | 21.81 | 21.51 | 21.76 | 556,636 | +0.18(+0.82%) |
Nov 10, 2023 | 21.23 | 21.60 | 21.09 | 21.59 | 541,986 | +0.03(+0.14%) |
Nov 09, 2023 | 21.79 | 21.96 | 21.52 | 21.56 | 457,574 | -0.02(-0.09%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.53 | 21.58 | 571,628 | -0.27(-1.22%) |
Nov 07, 2023 | 21.91 | 21.96 | 21.77 | 21.84 | 583,546 | -0.06(-0.27%) |
Nov 06, 2023 | 22.35 | 22.40 | 21.81 | 21.90 | 815,199 | -0.05(-0.22%) |
Nov 03, 2023 | 21.93 | 22.09 | 21.79 | 21.95 | 687,124 | +0.79(+3.72%) |
Nov 02, 2023 | 21.18 | 21.26 | 20.91 | 21.16 | 589,706 | +0.44(+2.14%) |
Nov 01, 2023 | 20.72 | 20.88 | 20.46 | 20.72 | 563,854 | +0.07(+0.33%) |
Oct 31, 2023 | 20.75 | 20.81 | 20.52 | 20.65 | 912,979 | -0.09(-0.43%) |
Oct 30, 2023 | 20.66 | 20.78 | 20.56 | 20.74 | 954,149 | +0.71(+3.54%) |
Oct 27, 2023 | 20.48 | 20.50 | 19.95 | 20.03 | 964,185 | +0.18(+0.89%) |
Oct 26, 2023 | 19.82 | 20.00 | 19.68 | 19.85 | 629,315 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 20.09 | 19.73 | 19.80 | 924,126 | -0.32(-1.57%) |
Oct 24, 2023 | 19.72 | 20.19 | 19.66 | 20.12 | 770,581 | +0.15(+0.74%) |
Oct 23, 2023 | 19.71 | 20.20 | 19.61 | 19.97 | 653,735 | -0.01(-0.05%) |
Oct 20, 2023 | 20.17 | 20.26 | 19.96 | 19.98 | 562,772 | -0.55(-2.69%) |
Oct 19, 2023 | 20.85 | 20.90 | 20.48 | 20.53 | 815,273 | -0.37(-1.79%) |
Oct 18, 2023 | 21.27 | 21.27 | 20.90 | 20.91 | 866,341 | -0.45(-2.12%) |
Oct 17, 2023 | 21.16 | 21.56 | 21.16 | 21.36 | 924,363 | -0.40(-1.86%) |
Oct 16, 2023 | 21.71 | 21.81 | 21.61 | 21.76 | 877,575 | +0.49(+2.32%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.15 | 21.27 | 1,075,373 | -0.51(-2.35%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.63 | 21.78 | 962,819 | -0.44(-1.99%) |
Oct 11, 2023 | 22.29 | 22.41 | 22.00 | 22.23 | 950,665 | +0.44(+2.04%) |
Oct 10, 2023 | 21.95 | 21.99 | 21.68 | 21.78 | 997,000 | +0.50(+2.36%) |
Oct 09, 2023 | 21.02 | 21.31 | 20.99 | 21.28 | 576,636 | -0.01(-0.05%) |
Oct 06, 2023 | 21.05 | 21.39 | 20.84 | 21.29 | 1,318,513 | +0.45(+2.17%) |
Oct 05, 2023 | 20.72 | 20.92 | 20.66 | 20.84 | 1,051,926 | -0.02(-0.09%) |
Oct 04, 2023 | 20.95 | 20.98 | 20.57 | 20.86 | 559,906 | +0.10(+0.47%) |
Oct 03, 2023 | 20.78 | 20.92 | 20.62 | 20.76 | 640,362 | +0.05(+0.24%) |