Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.49 | 24.49 | 24.04 | 24.15 | 12,914 | -0.34(-1.38%) |
May 16, 2024 | 24.99 | 24.99 | 24.46 | 24.49 | 14,932 | -0.27(-1.09%) |
May 15, 2024 | 24.31 | 24.77 | 24.13 | 24.76 | 26,843 | +0.69(+2.85%) |
May 14, 2024 | 23.66 | 24.07 | 23.66 | 24.07 | 14,293 | +0.27(+1.15%) |
May 13, 2024 | 23.67 | 24.03 | 23.67 | 23.80 | 12,331 | +0.08(+0.32%) |
May 10, 2024 | 23.98 | 23.98 | 23.64 | 23.72 | 8,807 | -0.08(-0.33%) |
May 09, 2024 | 23.40 | 23.89 | 23.40 | 23.80 | 6,914 | +0.13(+0.55%) |
May 08, 2024 | 23.40 | 23.67 | 23.18 | 23.67 | 10,853 | -0.29(-1.21%) |
May 07, 2024 | 23.92 | 24.10 | 23.63 | 23.96 | 10,271 | +0.04(+0.18%) |
May 06, 2024 | 23.46 | 23.92 | 23.26 | 23.92 | 18,226 | +0.67(+2.88%) |
May 03, 2024 | 23.21 | 23.33 | 22.89 | 23.25 | 12,992 | +0.78(+3.47%) |
May 02, 2024 | 22.35 | 22.55 | 21.89 | 22.47 | 8,295 | +0.93(+4.32%) |
May 01, 2024 | 21.50 | 22.62 | 21.42 | 21.54 | 10,148 | -0.16(-0.74%) |
Apr 30, 2024 | 22.09 | 22.45 | 21.70 | 21.70 | 11,439 | -0.65(-2.91%) |
Apr 29, 2024 | 22.39 | 22.42 | 22.09 | 22.35 | 25,725 | +0.40(+1.82%) |
Apr 26, 2024 | 21.51 | 22.12 | 21.50 | 21.95 | 64,443 | +1.01(+4.82%) |
Apr 25, 2024 | 20.40 | 21.00 | 20.28 | 20.94 | 20,205 | -0.44(-2.06%) |
Apr 24, 2024 | 21.90 | 21.90 | 21.10 | 21.38 | 24,729 | -0.03(-0.14%) |
Apr 23, 2024 | 20.92 | 21.51 | 20.77 | 21.41 | 24,876 | +0.73(+3.53%) |
Apr 22, 2024 | 20.50 | 20.82 | 20.16 | 20.68 | 9,289 | +0.54(+2.68%) |
Apr 19, 2024 | 20.60 | 20.80 | 19.93 | 20.14 | 26,352 | -0.68(-3.27%) |
Apr 18, 2024 | 20.93 | 21.29 | 20.67 | 20.82 | 17,005 | +0.09(+0.42%) |
Apr 17, 2024 | 21.15 | 21.19 | 20.56 | 20.73 | 16,291 | -0.46(-2.16%) |
Apr 16, 2024 | 21.29 | 21.31 | 20.80 | 21.19 | 13,131 | -0.12(-0.56%) |
Apr 15, 2024 | 22.46 | 22.50 | 21.25 | 21.31 | 80,443 | -0.84(-3.77%) |
Apr 12, 2024 | 22.55 | 22.68 | 21.99 | 22.14 | 33,619 | -1.21(-5.16%) |
Apr 11, 2024 | 23.01 | 23.48 | 22.90 | 23.35 | 6,370 | +0.47(+2.05%) |
Apr 10, 2024 | 22.90 | 23.09 | 22.72 | 22.88 | 20,177 | -0.69(-2.92%) |
Apr 09, 2024 | 23.53 | 23.60 | 23.18 | 23.57 | 13,421 | +0.24(+1.02%) |
Apr 08, 2024 | 23.25 | 23.38 | 23.14 | 23.33 | 19,755 | +0.23(+1.00%) |
Apr 05, 2024 | 22.78 | 23.31 | 22.68 | 23.10 | 17,053 | +0.02(+0.09%) |
Apr 04, 2024 | 24.18 | 24.18 | 22.90 | 23.08 | 28,551 | -0.76(-3.19%) |
Apr 03, 2024 | 23.55 | 23.98 | 23.25 | 23.84 | 32,548 | +0.08(+0.34%) |
Apr 02, 2024 | 23.78 | 23.79 | 23.40 | 23.76 | 43,970 | -0.95(-3.84%) |
Apr 01, 2024 | 25.13 | 25.26 | 24.41 | 24.71 | 25,922 | -0.24(-0.97%) |
Mar 28, 2024 | 24.78 | 25.11 | 24.78 | 24.95 | 26,958 | +0.11(+0.45%) |
Mar 27, 2024 | 25.30 | 25.30 | 24.76 | 24.84 | 37,732 | -0.28(-1.11%) |
Mar 26, 2024 | 25.38 | 25.52 | 25.12 | 25.12 | 16,726 | -0.03(-0.12%) |
Mar 25, 2024 | 25.12 | 25.33 | 24.90 | 25.15 | 25,906 | -0.29(-1.14%) |
Mar 22, 2024 | 25.54 | 25.62 | 25.22 | 25.44 | 29,600 | -0.13(-0.51%) |
Mar 21, 2024 | 26.00 | 26.08 | 25.56 | 25.57 | 58,750 | -0.07(-0.27%) |
Mar 20, 2024 | 25.10 | 25.77 | 24.89 | 25.64 | 33,644 | +0.60(+2.40%) |
Mar 19, 2024 | 24.73 | 25.16 | 24.25 | 25.04 | 32,798 | -0.02(-0.09%) |
Mar 18, 2024 | 25.38 | 25.61 | 25.00 | 25.06 | 34,071 | +0.35(+1.41%) |
Mar 15, 2024 | 24.42 | 24.92 | 24.42 | 24.71 | 37,364 | +0.16(+0.65%) |
Mar 14, 2024 | 25.36 | 25.36 | 24.23 | 24.55 | 62,826 | -0.91(-3.56%) |
Mar 13, 2024 | 25.84 | 25.84 | 25.26 | 25.46 | 39,042 | -0.28(-1.09%) |
Mar 12, 2024 | 25.08 | 25.81 | 24.65 | 25.74 | 57,093 | +0.67(+2.67%) |
Mar 11, 2024 | 25.28 | 25.54 | 24.96 | 25.07 | 97,387 | -0.90(-3.46%) |
Mar 08, 2024 | 27.28 | 27.91 | 25.75 | 25.97 | 134,036 | -0.82(-3.05%) |
Mar 07, 2024 | 26.58 | 26.83 | 26.22 | 26.79 | 128,156 | +0.85(+3.27%) |
Mar 06, 2024 | 25.79 | 26.23 | 25.43 | 25.94 | 78,993 | +0.99(+3.96%) |
Mar 05, 2024 | 25.21 | 25.47 | 24.60 | 24.95 | 69,331 | -0.35(-1.38%) |
Mar 04, 2024 | 25.55 | 25.77 | 25.21 | 25.30 | 112,701 | +0.32(+1.28%) |
Mar 01, 2024 | 24.67 | 25.04 | 24.11 | 24.98 | 77,225 | +0.87(+3.60%) |
Feb 29, 2024 | 24.04 | 24.33 | 23.84 | 24.12 | 40,655 | +0.51(+2.15%) |
Feb 28, 2024 | 23.81 | 23.98 | 23.34 | 23.61 | 28,009 | -0.51(-2.11%) |
Feb 27, 2024 | 24.42 | 24.42 | 23.88 | 24.12 | 35,960 | +0.25(+1.05%) |
Feb 26, 2024 | 24.22 | 24.22 | 23.71 | 23.87 | 87,105 | +0.32(+1.36%) |
Feb 23, 2024 | 23.81 | 24.14 | 23.25 | 23.55 | 37,428 | +0.02(+0.09%) |
Feb 22, 2024 | 23.02 | 23.58 | 23.02 | 23.53 | 76,343 | +1.97(+9.16%) |
Feb 21, 2024 | 21.89 | 21.89 | 21.28 | 21.55 | 31,629 | -0.64(-2.88%) |
Feb 20, 2024 | 22.41 | 22.43 | 21.78 | 22.19 | 52,529 | -0.22(-0.98%) |
Feb 16, 2024 | 22.94 | 22.94 | 22.21 | 22.41 | 25,729 | -0.23(-1.01%) |
Feb 15, 2024 | 22.78 | 22.80 | 22.46 | 22.64 | 51,499 | +0.30(+1.34%) |
Feb 14, 2024 | 22.10 | 22.34 | 21.77 | 22.34 | 43,577 | +1.01(+4.72%) |
Feb 13, 2024 | 21.21 | 21.86 | 20.68 | 21.33 | 42,167 | -1.11(-4.93%) |
Feb 12, 2024 | 22.51 | 22.91 | 22.32 | 22.44 | 56,541 | +0.12(+0.54%) |
Feb 09, 2024 | 21.65 | 22.39 | 21.65 | 22.32 | 63,248 | +0.77(+3.56%) |
Feb 08, 2024 | 21.64 | 21.65 | 21.42 | 21.55 | 21,489 | +0.04(+0.19%) |
Feb 07, 2024 | 21.41 | 21.51 | 21.11 | 21.51 | 20,543 | +0.39(+1.84%) |
Feb 06, 2024 | 21.26 | 21.26 | 20.76 | 21.12 | 28,201 | -0.43(-1.99%) |
Feb 05, 2024 | 21.54 | 21.59 | 21.01 | 21.55 | 40,844 | -0.07(-0.32%) |
Feb 02, 2024 | 21.23 | 21.64 | 20.94 | 21.62 | 34,533 | +0.34(+1.59%) |
Feb 01, 2024 | 20.97 | 21.28 | 20.73 | 21.28 | 68,390 | +0.79(+3.87%) |
Jan 31, 2024 | 21.05 | 21.12 | 20.42 | 20.49 | 53,971 | -0.93(-4.35%) |
Jan 30, 2024 | 21.86 | 21.86 | 21.37 | 21.42 | 34,867 | -0.41(-1.89%) |
Jan 29, 2024 | 21.32 | 21.87 | 21.01 | 21.83 | 42,570 | +0.46(+2.16%) |
Jan 26, 2024 | 21.23 | 21.52 | 21.23 | 21.37 | 20,961 | +0.25(+1.18%) |
Jan 25, 2024 | 21.15 | 21.39 | 20.96 | 21.12 | 23,085 | +0.14(+0.67%) |
Jan 24, 2024 | 21.70 | 21.70 | 20.74 | 20.98 | 107,733 | -0.30(-1.41%) |
Jan 23, 2024 | 21.57 | 21.57 | 20.98 | 21.28 | 100,360 | -0.06(-0.28%) |
Jan 22, 2024 | 21.22 | 21.61 | 21.16 | 21.34 | 115,663 | +0.66(+3.18%) |
Jan 19, 2024 | 20.50 | 20.74 | 20.04 | 20.68 | 36,311 | +0.40(+1.97%) |
Jan 18, 2024 | 20.25 | 20.42 | 19.90 | 20.29 | 45,800 | +0.41(+2.06%) |
Jan 17, 2024 | 20.12 | 20.12 | 19.44 | 19.88 | 71,013 | -0.65(-3.16%) |
Jan 16, 2024 | 20.81 | 20.81 | 20.41 | 20.52 | 63,153 | -0.38(-1.81%) |
Jan 12, 2024 | 20.96 | 21.31 | 20.73 | 20.90 | 89,085 | +0.22(+1.06%) |
Jan 11, 2024 | 20.48 | 20.87 | 20.24 | 20.68 | 49,815 | +0.27(+1.32%) |
Jan 10, 2024 | 19.96 | 20.47 | 19.96 | 20.42 | 75,590 | +0.99(+5.08%) |
Jan 09, 2024 | 19.37 | 19.65 | 19.07 | 19.43 | 99,383 | +0.03(+0.15%) |
Jan 08, 2024 | 18.47 | 19.42 | 18.47 | 19.40 | 87,080 | +1.18(+6.46%) |
Jan 05, 2024 | 18.29 | 18.46 | 18.08 | 18.22 | 20,856 | -0.03(-0.16%) |
Jan 04, 2024 | 18.21 | 18.54 | 18.11 | 18.25 | 19,433 | -0.14(-0.76%) |
Jan 03, 2024 | 19.04 | 19.04 | 18.29 | 18.39 | 70,807 | -1.11(-5.68%) |
Jan 02, 2024 | 20.14 | 20.14 | 19.32 | 19.50 | 35,568 | -1.05(-5.10%) |
Dec 29, 2023 | 20.84 | 20.96 | 20.43 | 20.54 | 44,186 | -0.40(-1.90%) |
Dec 28, 2023 | 21.01 | 21.09 | 20.85 | 20.94 | 25,091 | +0.14(+0.67%) |
Dec 27, 2023 | 21.03 | 21.04 | 20.64 | 20.80 | 27,881 | +0.01(+0.05%) |
Dec 26, 2023 | 20.79 | 20.82 | 20.59 | 20.79 | 35,182 | +0.30(+1.46%) |
Dec 22, 2023 | 20.93 | 20.93 | 20.29 | 20.49 | 29,560 | -0.07(-0.36%) |
Dec 21, 2023 | 20.37 | 20.58 | 20.17 | 20.57 | 85,703 | +0.80(+4.06%) |
Dec 20, 2023 | 20.87 | 20.87 | 19.77 | 19.77 | 76,192 | -0.99(-4.79%) |
Dec 19, 2023 | 20.42 | 20.80 | 20.42 | 20.76 | 20,434 | +0.41(+2.00%) |
Dec 18, 2023 | 20.34 | 20.42 | 19.99 | 20.35 | 78,233 | +0.09(+0.44%) |
Dec 15, 2023 | 20.18 | 20.58 | 20.13 | 20.26 | 58,707 | +0.39(+1.95%) |
Dec 14, 2023 | 19.69 | 20.01 | 19.47 | 19.88 | 97,105 | +0.74(+3.84%) |
Dec 13, 2023 | 18.66 | 19.19 | 18.25 | 19.14 | 61,002 | +0.61(+3.29%) |
Dec 12, 2023 | 18.31 | 18.57 | 18.19 | 18.53 | 35,912 | +0.12(+0.63%) |
Dec 11, 2023 | 18.26 | 18.41 | 18.19 | 18.41 | 35,348 | +0.15(+0.82%) |
Dec 08, 2023 | 18.02 | 18.26 | 17.88 | 18.26 | 17,980 | +0.32(+1.77%) |
Dec 07, 2023 | 17.72 | 17.96 | 17.58 | 17.95 | 13,439 | +0.14(+0.78%) |
Dec 06, 2023 | 18.44 | 18.44 | 17.78 | 17.81 | 31,448 | -0.19(-1.05%) |
Dec 05, 2023 | 17.98 | 18.11 | 17.81 | 18.00 | 26,396 | -0.20(-1.09%) |
Dec 04, 2023 | 18.40 | 18.40 | 17.90 | 18.19 | 32,219 | -0.47(-2.52%) |
Dec 01, 2023 | 17.85 | 18.67 | 17.70 | 18.67 | 33,412 | +0.76(+4.24%) |
Nov 30, 2023 | 18.23 | 18.23 | 17.75 | 17.91 | 39,362 | -0.10(-0.53%) |
Nov 29, 2023 | 17.70 | 18.20 | 17.70 | 18.00 | 31,004 | +0.51(+2.93%) |
Nov 28, 2023 | 17.40 | 17.60 | 17.36 | 17.49 | 10,397 | -0.11(-0.62%) |
Nov 27, 2023 | 17.57 | 17.67 | 17.45 | 17.60 | 15,462 | +0.03(+0.17%) |
Nov 24, 2023 | 17.56 | 17.67 | 17.46 | 17.57 | 31,648 | +0.00(+0.00%) |
Nov 22, 2023 | 17.89 | 17.90 | 17.50 | 17.57 | 17,495 | -0.09(-0.51%) |
Nov 21, 2023 | 17.66 | 17.75 | 17.48 | 17.66 | 22,302 | +0.00(+0.00%) |
Nov 20, 2023 | 17.38 | 17.71 | 17.28 | 17.66 | 32,225 | +0.56(+3.25%) |
Nov 17, 2023 | 16.89 | 17.19 | 16.89 | 17.10 | 13,588 | +0.19(+1.12%) |
Nov 16, 2023 | 16.72 | 16.95 | 16.60 | 16.91 | 59,972 | +0.02(+0.12%) |
Nov 15, 2023 | 17.12 | 17.20 | 16.75 | 16.89 | 75,027 | +0.26(+1.55%) |
Nov 14, 2023 | 16.38 | 16.74 | 16.38 | 16.63 | 45,446 | +1.02(+6.53%) |
Nov 13, 2023 | 15.41 | 15.64 | 15.26 | 15.61 | 30,026 | +0.14(+0.93%) |
Nov 10, 2023 | 15.00 | 15.53 | 15.00 | 15.47 | 22,256 | +0.38(+2.50%) |
Nov 09, 2023 | 15.55 | 15.77 | 15.08 | 15.09 | 9,295 | -0.11(-0.75%) |
Nov 08, 2023 | 15.26 | 15.27 | 15.12 | 15.21 | 7,172 | -0.12(-0.81%) |
Nov 07, 2023 | 15.14 | 15.44 | 15.14 | 15.33 | 12,076 | -0.05(-0.32%) |
Nov 06, 2023 | 15.83 | 15.83 | 15.13 | 15.38 | 25,006 | -0.02(-0.13%) |
Nov 03, 2023 | 15.01 | 15.50 | 15.01 | 15.40 | 40,434 | +0.71(+4.80%) |
Nov 02, 2023 | 14.30 | 14.71 | 14.22 | 14.70 | 34,152 | +0.89(+6.48%) |