Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.06 | 19.13 | 18.46 | 18.62 | 699,620 | -0.49(-2.56%) |
May 16, 2024 | 20.18 | 20.35 | 19.05 | 19.11 | 666,862 | -1.10(-5.44%) |
May 15, 2024 | 20.18 | 21.02 | 20.05 | 20.21 | 856,269 | +0.43(+2.17%) |
May 14, 2024 | 19.28 | 20.99 | 19.28 | 19.78 | 1,141,773 | +1.07(+5.72%) |
May 13, 2024 | 18.98 | 19.26 | 18.64 | 18.71 | 706,881 | +0.08(+0.43%) |
May 10, 2024 | 18.32 | 18.64 | 17.64 | 18.63 | 786,626 | +0.25(+1.36%) |
May 09, 2024 | 18.16 | 18.48 | 17.86 | 18.38 | 740,024 | +0.26(+1.43%) |
May 08, 2024 | 18.78 | 19.05 | 17.90 | 18.12 | 1,079,535 | -0.79(-4.18%) |
May 07, 2024 | 19.20 | 19.40 | 18.89 | 18.91 | 1,285,775 | -0.31(-1.61%) |
May 06, 2024 | 18.25 | 19.23 | 18.25 | 19.22 | 1,551,621 | +1.01(+5.55%) |
May 03, 2024 | 23.86 | 23.87 | 17.89 | 18.21 | 3,026,300 | -6.30(-25.70%) |
May 02, 2024 | 24.30 | 24.55 | 23.74 | 24.51 | 816,264 | +0.50(+2.08%) |
May 01, 2024 | 24.61 | 24.88 | 23.84 | 24.01 | 633,388 | -0.73(-2.95%) |
Apr 30, 2024 | 25.21 | 25.49 | 24.72 | 24.74 | 921,140 | -0.68(-2.68%) |
Apr 29, 2024 | 25.50 | 25.60 | 24.97 | 25.42 | 492,944 | +0.33(+1.32%) |
Apr 26, 2024 | 24.20 | 25.15 | 23.91 | 25.09 | 389,334 | +0.97(+4.02%) |
Apr 25, 2024 | 24.41 | 24.45 | 23.65 | 24.12 | 489,889 | -0.62(-2.51%) |
Apr 24, 2024 | 25.49 | 25.72 | 24.56 | 24.74 | 358,713 | -0.83(-3.25%) |
Apr 23, 2024 | 24.31 | 25.82 | 24.21 | 25.57 | 620,065 | +1.34(+5.53%) |
Apr 22, 2024 | 24.84 | 24.93 | 24.16 | 24.23 | 519,268 | -0.56(-2.26%) |
Apr 19, 2024 | 24.03 | 24.82 | 24.03 | 24.79 | 319,862 | +0.73(+3.03%) |
Apr 18, 2024 | 24.01 | 24.41 | 23.82 | 24.06 | 521,350 | +0.09(+0.38%) |
Apr 17, 2024 | 25.02 | 25.02 | 23.89 | 23.97 | 600,872 | -0.88(-3.54%) |
Apr 16, 2024 | 24.89 | 25.02 | 24.46 | 24.85 | 300,750 | -0.14(-0.56%) |
Apr 15, 2024 | 25.70 | 25.85 | 24.95 | 24.99 | 387,944 | -0.59(-2.31%) |
Apr 12, 2024 | 25.65 | 26.05 | 25.53 | 25.58 | 286,583 | -0.36(-1.39%) |
Apr 11, 2024 | 25.86 | 26.37 | 25.52 | 25.94 | 403,174 | +0.22(+0.86%) |
Apr 10, 2024 | 25.66 | 26.05 | 25.39 | 25.72 | 602,335 | -0.66(-2.50%) |
Apr 09, 2024 | 27.12 | 27.24 | 26.37 | 26.38 | 613,418 | -0.84(-3.09%) |
Apr 08, 2024 | 27.17 | 27.42 | 26.91 | 27.22 | 312,257 | +0.34(+1.26%) |
Apr 05, 2024 | 26.67 | 27.02 | 26.52 | 26.88 | 350,752 | +0.19(+0.71%) |
Apr 04, 2024 | 28.04 | 28.35 | 26.43 | 26.69 | 481,715 | -1.10(-3.96%) |
Apr 03, 2024 | 26.83 | 27.84 | 26.77 | 27.79 | 428,491 | +0.89(+3.31%) |
Apr 02, 2024 | 27.01 | 27.21 | 26.71 | 26.90 | 496,063 | -0.61(-2.22%) |
Apr 01, 2024 | 27.74 | 27.74 | 27.15 | 27.51 | 399,798 | -0.20(-0.72%) |
Mar 28, 2024 | 27.85 | 28.10 | 27.59 | 27.71 | 525,903 | -0.24(-0.86%) |
Mar 27, 2024 | 26.89 | 27.99 | 26.71 | 27.95 | 917,317 | +1.37(+5.15%) |
Mar 26, 2024 | 25.62 | 26.77 | 25.43 | 26.58 | 758,081 | +1.10(+4.32%) |
Mar 25, 2024 | 25.90 | 26.10 | 25.45 | 25.48 | 291,234 | -0.38(-1.47%) |
Mar 22, 2024 | 26.26 | 26.26 | 25.64 | 25.86 | 364,141 | -0.24(-0.92%) |
Mar 21, 2024 | 26.00 | 26.25 | 25.91 | 26.10 | 451,893 | +0.22(+0.85%) |
Mar 20, 2024 | 25.18 | 26.11 | 25.16 | 25.88 | 395,042 | +0.61(+2.41%) |
Mar 19, 2024 | 24.98 | 25.30 | 24.77 | 25.27 | 477,572 | +0.16(+0.64%) |
Mar 18, 2024 | 25.35 | 25.66 | 25.03 | 25.11 | 700,003 | -0.36(-1.41%) |
Mar 15, 2024 | 24.93 | 25.93 | 24.93 | 25.47 | 2,586,616 | +0.48(+1.92%) |
Mar 14, 2024 | 24.98 | 25.32 | 24.78 | 24.99 | 435,827 | -0.08(-0.32%) |
Mar 13, 2024 | 24.95 | 25.71 | 24.92 | 25.07 | 438,212 | -0.04(-0.16%) |
Mar 12, 2024 | 25.38 | 25.66 | 25.09 | 25.11 | 444,945 | -0.22(-0.87%) |
Mar 11, 2024 | 25.47 | 25.71 | 24.98 | 25.33 | 574,560 | -0.31(-1.21%) |
Mar 08, 2024 | 25.77 | 26.54 | 25.56 | 25.64 | 640,746 | +0.10(+0.39%) |
Mar 07, 2024 | 24.97 | 25.62 | 24.97 | 25.54 | 438,794 | +0.82(+3.32%) |
Mar 06, 2024 | 24.98 | 25.05 | 24.63 | 24.72 | 418,780 | +0.10(+0.41%) |
Mar 05, 2024 | 24.82 | 24.95 | 24.38 | 24.62 | 503,112 | -0.36(-1.44%) |
Mar 04, 2024 | 24.60 | 25.02 | 24.46 | 24.98 | 499,816 | +0.34(+1.38%) |
Mar 01, 2024 | 24.42 | 24.88 | 24.07 | 24.64 | 575,270 | +0.31(+1.27%) |
Feb 29, 2024 | 25.35 | 25.39 | 23.94 | 24.33 | 758,162 | -0.71(-2.84%) |
Feb 28, 2024 | 24.37 | 25.16 | 24.14 | 25.04 | 842,974 | +0.27(+1.09%) |
Feb 27, 2024 | 24.00 | 25.05 | 23.89 | 24.77 | 762,740 | +1.09(+4.60%) |
Feb 26, 2024 | 23.87 | 24.11 | 23.50 | 23.68 | 644,984 | -0.20(-0.84%) |
Feb 23, 2024 | 23.17 | 24.00 | 23.09 | 23.88 | 867,922 | +0.68(+2.93%) |
Feb 22, 2024 | 21.89 | 23.25 | 21.70 | 23.20 | 763,954 | +1.41(+6.47%) |
Feb 21, 2024 | 21.58 | 21.81 | 20.80 | 21.79 | 744,163 | +0.25(+1.16%) |
Feb 20, 2024 | 22.00 | 23.25 | 21.24 | 21.54 | 1,405,413 | +0.33(+1.56%) |
Feb 16, 2024 | 21.00 | 21.99 | 20.77 | 21.21 | 2,405,051 | -0.28(-1.30%) |
Feb 15, 2024 | 21.79 | 22.00 | 21.25 | 21.49 | 859,688 | -0.01(-0.05%) |
Feb 14, 2024 | 21.53 | 21.81 | 21.15 | 21.50 | 577,331 | +0.41(+1.94%) |
Feb 13, 2024 | 20.76 | 21.31 | 20.52 | 21.09 | 832,068 | -0.50(-2.32%) |
Feb 12, 2024 | 21.13 | 21.72 | 20.89 | 21.59 | 597,615 | +0.45(+2.13%) |
Feb 09, 2024 | 20.34 | 21.45 | 20.06 | 21.14 | 633,707 | +0.82(+4.04%) |
Feb 08, 2024 | 19.77 | 20.41 | 19.21 | 20.32 | 440,323 | +0.46(+2.32%) |
Feb 07, 2024 | 19.91 | 20.09 | 19.65 | 19.86 | 452,261 | -0.10(-0.50%) |
Feb 06, 2024 | 19.36 | 20.04 | 19.36 | 19.96 | 421,628 | +0.56(+2.89%) |
Feb 05, 2024 | 19.42 | 19.67 | 18.98 | 19.40 | 384,236 | -0.27(-1.37%) |
Feb 02, 2024 | 19.88 | 19.97 | 19.53 | 19.67 | 417,356 | -0.49(-2.43%) |
Feb 01, 2024 | 19.78 | 20.16 | 19.46 | 20.16 | 448,352 | +0.45(+2.28%) |
Jan 31, 2024 | 19.65 | 20.51 | 19.53 | 19.71 | 635,933 | +0.18(+0.92%) |
Jan 30, 2024 | 20.16 | 20.36 | 19.52 | 19.53 | 504,259 | -0.73(-3.60%) |
Jan 29, 2024 | 19.97 | 20.26 | 19.58 | 20.26 | 690,429 | +0.26(+1.30%) |
Jan 26, 2024 | 20.35 | 20.47 | 19.79 | 20.00 | 504,865 | -0.14(-0.70%) |
Jan 25, 2024 | 19.87 | 20.31 | 19.55 | 20.14 | 627,055 | +0.51(+2.60%) |
Jan 24, 2024 | 19.96 | 19.96 | 19.41 | 19.63 | 621,349 | +0.02(+0.10%) |
Jan 23, 2024 | 20.10 | 20.17 | 19.36 | 19.61 | 559,557 | -0.10(-0.51%) |
Jan 22, 2024 | 18.95 | 19.78 | 18.78 | 19.71 | 775,615 | +1.03(+5.51%) |
Jan 19, 2024 | 18.80 | 19.00 | 18.45 | 18.68 | 543,710 | -0.03(-0.16%) |
Jan 18, 2024 | 18.53 | 18.84 | 18.24 | 18.71 | 349,854 | +0.22(+1.19%) |
Jan 17, 2024 | 18.08 | 18.68 | 18.04 | 18.49 | 578,869 | +0.05(+0.27%) |
Jan 16, 2024 | 19.13 | 19.06 | 18.14 | 18.44 | 518,761 | -0.97(-5.00%) |
Jan 12, 2024 | 19.89 | 19.89 | 19.14 | 19.41 | 403,786 | -0.19(-0.97%) |
Jan 11, 2024 | 19.74 | 19.89 | 19.45 | 19.60 | 525,043 | -0.23(-1.16%) |
Jan 10, 2024 | 19.29 | 19.84 | 18.99 | 19.83 | 1,099,021 | +0.52(+2.69%) |
Jan 09, 2024 | 19.07 | 19.45 | 18.86 | 19.31 | 1,342,722 | +0.01(+0.05%) |
Jan 08, 2024 | 19.26 | 19.55 | 18.93 | 19.30 | 629,684 | +0.11(+0.57%) |
Jan 05, 2024 | 19.11 | 19.55 | 19.11 | 19.19 | 1,244,053 | +0.06(+0.31%) |
Jan 04, 2024 | 18.93 | 19.43 | 18.65 | 19.13 | 721,446 | +0.16(+0.84%) |
Jan 03, 2024 | 18.96 | 19.38 | 18.55 | 18.97 | 1,023,672 | -0.28(-1.45%) |
Jan 02, 2024 | 19.08 | 19.43 | 18.77 | 19.25 | 769,125 | -0.02(-0.10%) |
Dec 29, 2023 | 19.59 | 19.69 | 18.92 | 19.27 | 660,722 | -0.32(-1.63%) |
Dec 28, 2023 | 19.40 | 19.93 | 19.39 | 19.59 | 1,150,150 | +0.11(+0.56%) |
Dec 27, 2023 | 19.64 | 19.70 | 19.09 | 19.48 | 491,203 | -0.08(-0.41%) |
Dec 26, 2023 | 20.00 | 20.10 | 19.51 | 19.56 | 601,364 | -0.40(-2.00%) |
Dec 22, 2023 | 20.27 | 20.85 | 19.63 | 19.96 | 1,352,607 | -0.24(-1.19%) |
Dec 21, 2023 | 20.53 | 20.79 | 20.02 | 20.20 | 888,504 | -0.02(-0.10%) |
Dec 20, 2023 | 21.34 | 21.47 | 20.16 | 20.22 | 860,317 | -1.46(-6.73%) |
Dec 19, 2023 | 21.70 | 22.17 | 21.45 | 21.68 | 1,059,353 | +0.42(+1.98%) |
Dec 18, 2023 | 22.11 | 22.11 | 21.16 | 21.26 | 888,789 | -0.99(-4.45%) |
Dec 15, 2023 | 23.05 | 23.16 | 22.17 | 22.25 | 2,553,434 | -0.75(-3.26%) |
Dec 14, 2023 | 22.82 | 23.66 | 22.80 | 23.00 | 927,091 | +0.69(+3.09%) |
Dec 13, 2023 | 22.33 | 22.50 | 21.35 | 22.31 | 799,020 | -0.08(-0.36%) |
Dec 12, 2023 | 21.80 | 22.52 | 21.54 | 22.39 | 660,662 | +0.45(+2.05%) |
Dec 11, 2023 | 21.84 | 22.15 | 21.69 | 21.94 | 519,699 | +0.03(+0.14%) |
Dec 08, 2023 | 22.09 | 22.25 | 21.73 | 21.91 | 738,531 | +0.28(+1.29%) |
Dec 07, 2023 | 22.41 | 22.41 | 21.40 | 21.63 | 557,924 | -0.54(-2.44%) |
Dec 06, 2023 | 22.14 | 23.04 | 21.82 | 22.17 | 921,538 | +0.32(+1.46%) |
Dec 05, 2023 | 22.58 | 22.83 | 21.75 | 21.85 | 1,028,628 | -0.84(-3.70%) |
Dec 04, 2023 | 21.62 | 22.85 | 21.52 | 22.69 | 872,054 | +1.05(+4.85%) |