Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.11 | 23.19 | 22.55 | 22.63 | 741,624 | -0.54(-2.33%) |
May 16, 2024 | 22.35 | 23.18 | 22.35 | 23.17 | 1,129,109 | +0.81(+3.62%) |
May 15, 2024 | 22.45 | 22.70 | 22.32 | 22.36 | 1,043,061 | +0.36(+1.64%) |
May 14, 2024 | 22.95 | 22.95 | 21.97 | 22.00 | 1,384,020 | -0.81(-3.55%) |
May 13, 2024 | 22.86 | 22.91 | 22.29 | 22.81 | 1,226,253 | -0.14(-0.61%) |
May 10, 2024 | 22.50 | 23.47 | 22.49 | 22.95 | 2,381,999 | +0.70(+3.17%) |
May 09, 2024 | 21.59 | 22.29 | 21.56 | 22.25 | 2,222,786 | +0.59(+2.70%) |
May 08, 2024 | 20.94 | 21.99 | 20.77 | 21.66 | 995,779 | +0.25(+1.17%) |
May 07, 2024 | 22.00 | 22.20 | 21.29 | 21.41 | 1,666,244 | -0.60(-2.73%) |
May 06, 2024 | 21.60 | 22.32 | 21.42 | 22.01 | 1,673,599 | +0.60(+2.80%) |
May 03, 2024 | 21.80 | 21.93 | 21.10 | 21.41 | 2,966,337 | -0.01(-0.05%) |
May 02, 2024 | 21.12 | 23.46 | 20.52 | 21.42 | 6,151,877 | +0.50(+2.39%) |
May 01, 2024 | 19.63 | 21.23 | 19.58 | 20.92 | 1,681,693 | +1.35(+6.90%) |
Apr 30, 2024 | 19.78 | 19.84 | 19.35 | 19.57 | 1,574,921 | -0.38(-1.90%) |
Apr 29, 2024 | 20.17 | 20.33 | 19.80 | 19.95 | 1,661,692 | -0.05(-0.25%) |
Apr 26, 2024 | 20.05 | 20.20 | 19.50 | 20.00 | 1,521,051 | +0.03(+0.15%) |
Apr 25, 2024 | 20.15 | 20.64 | 19.80 | 19.97 | 1,960,796 | -0.44(-2.16%) |
Apr 24, 2024 | 19.69 | 20.74 | 19.64 | 20.41 | 2,308,966 | +0.50(+2.51%) |
Apr 23, 2024 | 18.45 | 20.27 | 18.45 | 19.91 | 5,244,624 | +1.40(+7.56%) |
Apr 22, 2024 | 18.38 | 18.60 | 18.22 | 18.51 | 2,595,070 | +0.12(+0.65%) |
Apr 19, 2024 | 18.30 | 18.53 | 18.23 | 18.39 | 900,801 | +0.14(+0.77%) |
Apr 18, 2024 | 17.70 | 18.39 | 17.60 | 18.25 | 1,603,215 | +0.58(+3.28%) |
Apr 17, 2024 | 17.21 | 17.85 | 17.17 | 17.67 | 1,264,990 | +0.52(+3.03%) |
Apr 16, 2024 | 17.35 | 17.39 | 16.82 | 17.15 | 2,255,069 | -0.26(-1.49%) |
Apr 15, 2024 | 18.28 | 18.43 | 17.37 | 17.41 | 1,605,935 | -0.82(-4.50%) |
Apr 12, 2024 | 19.30 | 19.71 | 18.18 | 18.23 | 2,348,508 | -0.99(-5.15%) |
Apr 11, 2024 | 18.80 | 19.34 | 18.47 | 19.22 | 1,494,813 | +0.61(+3.28%) |
Apr 10, 2024 | 18.53 | 18.73 | 18.35 | 18.61 | 1,566,562 | -0.39(-2.05%) |
Apr 09, 2024 | 18.54 | 19.02 | 18.51 | 19.00 | 1,388,595 | +0.49(+2.65%) |
Apr 08, 2024 | 18.34 | 18.54 | 18.17 | 18.51 | 1,028,092 | +0.18(+0.98%) |
Apr 05, 2024 | 18.20 | 18.33 | 17.90 | 18.33 | 989,418 | +0.05(+0.27%) |
Apr 04, 2024 | 18.04 | 18.39 | 17.97 | 18.28 | 1,160,404 | +0.23(+1.27%) |
Apr 03, 2024 | 18.37 | 18.41 | 17.44 | 18.05 | 1,618,273 | -0.45(-2.43%) |
Apr 02, 2024 | 18.60 | 18.62 | 18.29 | 18.50 | 948,245 | -0.17(-0.91%) |
Apr 01, 2024 | 18.55 | 18.81 | 18.36 | 18.67 | 855,600 | +0.19(+1.03%) |
Mar 28, 2024 | 18.20 | 18.54 | 18.20 | 18.48 | 858,030 | +0.30(+1.65%) |
Mar 27, 2024 | 18.28 | 18.38 | 18.08 | 18.18 | 727,572 | -0.06(-0.33%) |
Mar 26, 2024 | 18.35 | 18.41 | 18.16 | 18.24 | 589,524 | +0.00(+0.00%) |
Mar 25, 2024 | 18.26 | 18.37 | 18.05 | 18.24 | 726,427 | +0.07(+0.39%) |
Mar 22, 2024 | 17.75 | 18.39 | 17.70 | 18.17 | 1,180,852 | +0.73(+4.19%) |
Mar 21, 2024 | 17.31 | 17.76 | 17.25 | 17.44 | 630,154 | +0.16(+0.93%) |
Mar 20, 2024 | 17.29 | 17.45 | 17.13 | 17.28 | 654,042 | +0.02(+0.12%) |
Mar 19, 2024 | 17.27 | 17.43 | 17.20 | 17.26 | 584,825 | -0.02(-0.12%) |
Mar 18, 2024 | 17.57 | 17.57 | 17.17 | 17.28 | 994,279 | -0.30(-1.71%) |
Mar 15, 2024 | 17.65 | 17.82 | 17.24 | 17.58 | 1,634,087 | -0.07(-0.40%) |
Mar 14, 2024 | 17.60 | 17.65 | 17.16 | 17.65 | 982,723 | -0.03(-0.17%) |
Mar 13, 2024 | 17.59 | 17.86 | 17.55 | 17.68 | 1,426,788 | +0.09(+0.51%) |
Mar 12, 2024 | 17.79 | 17.82 | 17.43 | 17.59 | 785,420 | -0.22(-1.24%) |
Mar 11, 2024 | 18.02 | 18.33 | 17.62 | 17.81 | 901,653 | -0.19(-1.03%) |
Mar 08, 2024 | 17.84 | 18.05 | 17.82 | 18.00 | 739,287 | +0.28(+1.60%) |
Mar 07, 2024 | 17.56 | 17.80 | 17.43 | 17.71 | 564,081 | +0.24(+1.40%) |
Mar 06, 2024 | 17.07 | 17.59 | 17.01 | 17.47 | 1,168,744 | +0.46(+2.70%) |
Mar 05, 2024 | 17.04 | 17.22 | 16.74 | 17.01 | 1,324,111 | -0.05(-0.29%) |
Mar 04, 2024 | 17.35 | 17.52 | 16.83 | 17.06 | 1,606,577 | -0.33(-1.91%) |
Mar 01, 2024 | 18.11 | 18.14 | 17.04 | 17.39 | 1,160,989 | -0.14(-0.78%) |
Feb 29, 2024 | 17.54 | 17.78 | 17.38 | 17.53 | 1,383,602 | +0.16(+0.90%) |
Feb 28, 2024 | 17.43 | 17.45 | 17.18 | 17.37 | 1,257,089 | -0.20(-1.17%) |
Feb 27, 2024 | 17.53 | 17.71 | 17.48 | 17.58 | 1,068,924 | +0.08(+0.45%) |
Feb 26, 2024 | 17.90 | 17.90 | 17.43 | 17.50 | 772,916 | -0.50(-2.77%) |
Feb 23, 2024 | 17.84 | 18.00 | 17.68 | 18.00 | 573,312 | +0.08(+0.44%) |
Feb 22, 2024 | 18.47 | 18.48 | 17.85 | 17.92 | 960,771 | -0.56(-3.01%) |
Feb 21, 2024 | 18.60 | 18.62 | 18.36 | 18.47 | 729,608 | -0.19(-0.99%) |
Feb 20, 2024 | 18.72 | 18.83 | 18.57 | 18.66 | 534,497 | -0.17(-0.88%) |
Feb 16, 2024 | 18.60 | 19.03 | 18.54 | 18.82 | 674,465 | +0.04(+0.21%) |
Feb 15, 2024 | 18.33 | 18.83 | 18.32 | 18.79 | 403,224 | +0.62(+3.44%) |
Feb 14, 2024 | 18.34 | 18.35 | 17.99 | 18.16 | 473,639 | +0.06(+0.32%) |
Feb 13, 2024 | 18.17 | 18.26 | 17.98 | 18.10 | 848,141 | -0.43(-2.32%) |
Feb 12, 2024 | 18.06 | 18.53 | 18.01 | 18.53 | 380,044 | +0.54(+2.98%) |
Feb 09, 2024 | 17.96 | 18.09 | 17.85 | 18.00 | 344,421 | +0.04(+0.22%) |
Feb 08, 2024 | 18.28 | 18.34 | 17.85 | 17.96 | 565,744 | -0.36(-1.97%) |
Feb 07, 2024 | 18.53 | 18.57 | 18.27 | 18.32 | 449,932 | -0.09(-0.48%) |
Feb 06, 2024 | 18.14 | 18.42 | 17.98 | 18.40 | 450,842 | +0.26(+1.45%) |
Feb 05, 2024 | 18.59 | 18.67 | 17.95 | 18.14 | 939,724 | -0.59(-3.13%) |
Feb 02, 2024 | 19.02 | 19.02 | 18.57 | 18.73 | 558,784 | -0.49(-2.54%) |
Feb 01, 2024 | 18.81 | 19.23 | 18.70 | 19.21 | 328,884 | +0.50(+2.66%) |
Jan 31, 2024 | 19.10 | 19.21 | 18.66 | 18.72 | 480,183 | -0.25(-1.34%) |
Jan 30, 2024 | 18.84 | 19.10 | 18.65 | 18.97 | 334,947 | +0.07(+0.36%) |
Jan 29, 2024 | 18.69 | 18.93 | 18.49 | 18.90 | 475,959 | +0.22(+1.20%) |
Jan 26, 2024 | 18.82 | 19.02 | 18.65 | 18.68 | 509,133 | -0.11(-0.57%) |
Jan 25, 2024 | 18.87 | 18.90 | 18.60 | 18.79 | 703,677 | +0.15(+0.79%) |
Jan 24, 2024 | 19.21 | 19.39 | 18.48 | 18.64 | 955,740 | -0.36(-1.90%) |
Jan 23, 2024 | 19.21 | 19.43 | 18.93 | 19.00 | 584,638 | -0.03(-0.15%) |
Jan 22, 2024 | 18.88 | 19.58 | 18.88 | 19.03 | 716,300 | +0.15(+0.78%) |
Jan 19, 2024 | 18.99 | 19.08 | 18.74 | 18.88 | 716,345 | -0.09(-0.46%) |
Jan 18, 2024 | 18.94 | 19.10 | 18.69 | 18.97 | 764,390 | +0.15(+0.78%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.62 | 18.82 | 1,142,569 | -0.67(-3.45%) |
Jan 16, 2024 | 19.72 | 19.75 | 19.40 | 19.50 | 756,532 | -0.31(-1.58%) |
Jan 12, 2024 | 19.99 | 20.11 | 19.70 | 19.81 | 579,969 | +0.00(+0.00%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.55 | 19.81 | 527,229 | -0.50(-2.45%) |
Jan 10, 2024 | 20.58 | 20.58 | 20.17 | 20.31 | 623,582 | -0.29(-1.42%) |
Jan 09, 2024 | 20.42 | 20.96 | 20.32 | 20.60 | 1,343,429 | -0.03(-0.14%) |
Jan 08, 2024 | 20.45 | 20.63 | 20.36 | 20.63 | 534,982 | +0.18(+0.86%) |
Jan 05, 2024 | 20.33 | 20.72 | 20.23 | 20.45 | 554,144 | +0.00(+0.00%) |
Jan 04, 2024 | 20.53 | 20.55 | 20.28 | 20.45 | 551,640 | -0.02(-0.10%) |
Jan 03, 2024 | 20.82 | 20.82 | 20.29 | 20.47 | 900,423 | -0.29(-1.41%) |
Jan 02, 2024 | 20.82 | 21.16 | 20.66 | 20.77 | 624,773 | -0.21(-1.02%) |
Dec 29, 2023 | 21.13 | 21.16 | 20.82 | 20.98 | 321,827 | -0.19(-0.88%) |
Dec 28, 2023 | 21.09 | 21.27 | 20.99 | 21.17 | 453,666 | -0.01(-0.05%) |
Dec 27, 2023 | 21.27 | 21.32 | 21.03 | 21.18 | 334,736 | -0.01(-0.05%) |
Dec 26, 2023 | 21.05 | 21.29 | 20.94 | 21.19 | 266,464 | +0.11(+0.51%) |
Dec 22, 2023 | 21.00 | 21.32 | 21.00 | 21.08 | 285,565 | +0.07(+0.33%) |
Dec 21, 2023 | 20.67 | 21.13 | 20.66 | 21.01 | 459,541 | +0.53(+2.57%) |
Dec 20, 2023 | 21.06 | 21.06 | 20.37 | 20.48 | 851,073 | -0.58(-2.73%) |
Dec 19, 2023 | 20.78 | 21.08 | 20.75 | 21.06 | 561,458 | +0.37(+1.79%) |
Dec 18, 2023 | 20.89 | 21.01 | 20.50 | 20.69 | 761,810 | -0.04(-0.19%) |
Dec 15, 2023 | 20.79 | 20.93 | 20.57 | 20.73 | 2,131,918 | +0.00(+0.00%) |
Dec 14, 2023 | 20.57 | 21.17 | 20.49 | 20.73 | 1,231,879 | +0.48(+2.36%) |
Dec 13, 2023 | 19.17 | 20.34 | 19.06 | 20.25 | 645,255 | +1.03(+5.38%) |
Dec 12, 2023 | 19.44 | 19.44 | 18.99 | 19.21 | 640,374 | -0.26(-1.35%) |
Dec 11, 2023 | 19.46 | 19.68 | 19.32 | 19.48 | 805,131 | -0.01(-0.05%) |
Dec 08, 2023 | 19.37 | 19.56 | 19.21 | 19.49 | 402,427 | +0.16(+0.81%) |
Dec 07, 2023 | 19.52 | 19.56 | 19.28 | 19.33 | 589,255 | -0.22(-1.15%) |
Dec 06, 2023 | 19.26 | 19.70 | 19.26 | 19.56 | 861,983 | +0.48(+2.51%) |
Dec 05, 2023 | 19.14 | 19.24 | 18.86 | 19.08 | 686,646 | -0.16(-0.81%) |
Dec 04, 2023 | 19.03 | 19.51 | 19.02 | 19.23 | 625,504 | +0.03(+0.15%) |
Dec 01, 2023 | 18.48 | 19.22 | 18.40 | 19.21 | 749,060 | +0.64(+3.47%) |
Nov 30, 2023 | 18.64 | 18.65 | 18.36 | 18.56 | 662,406 | -0.03(-0.16%) |
Nov 29, 2023 | 18.73 | 18.88 | 18.52 | 18.59 | 995,804 | -0.03(-0.18%) |
Nov 28, 2023 | 18.15 | 18.70 | 18.03 | 18.62 | 931,024 | +0.51(+2.79%) |
Nov 27, 2023 | 18.16 | 18.32 | 18.03 | 18.12 | 644,418 | +0.05(+0.26%) |
Nov 24, 2023 | 18.13 | 18.33 | 18.00 | 18.07 | 200,408 | -0.06(-0.32%) |
Nov 22, 2023 | 18.21 | 18.29 | 18.03 | 18.13 | 594,496 | +0.03(+0.16%) |
Nov 21, 2023 | 17.96 | 18.16 | 17.75 | 18.10 | 516,140 | +0.08(+0.42%) |
Nov 20, 2023 | 18.09 | 18.09 | 17.74 | 18.02 | 490,753 | -0.01(-0.05%) |
Nov 17, 2023 | 18.09 | 18.10 | 17.75 | 18.03 | 659,548 | +0.04(+0.21%) |
Nov 16, 2023 | 18.07 | 18.15 | 17.75 | 18.00 | 439,607 | -0.06(-0.32%) |
Nov 15, 2023 | 18.18 | 18.47 | 17.99 | 18.05 | 542,224 | -0.10(-0.58%) |
Nov 14, 2023 | 17.59 | 18.22 | 17.59 | 18.16 | 753,931 | +1.10(+6.43%) |
Nov 13, 2023 | 16.90 | 17.28 | 16.85 | 17.06 | 739,599 | +0.12(+0.73%) |
Nov 10, 2023 | 17.15 | 17.47 | 16.63 | 16.94 | 864,680 | -0.22(-1.28%) |
Nov 09, 2023 | 17.33 | 17.33 | 16.84 | 17.16 | 900,648 | -0.14(-0.83%) |
Nov 08, 2023 | 18.18 | 18.18 | 17.14 | 17.30 | 960,250 | -1.02(-5.57%) |
Nov 07, 2023 | 18.26 | 18.34 | 18.04 | 18.32 | 622,302 | +0.01(+0.05%) |
Nov 06, 2023 | 18.50 | 18.59 | 18.19 | 18.31 | 515,798 | -0.18(-0.98%) |
Nov 03, 2023 | 18.60 | 18.79 | 18.29 | 18.49 | 719,097 | +0.35(+1.95%) |
Nov 02, 2023 | 17.98 | 18.32 | 17.96 | 18.14 | 782,418 | +0.40(+2.26%) |