Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.29 | 22.52 | 22.25 | 22.31 | 350,018 | +0.20(+0.90%) |
May 23, 2024 | 22.27 | 22.30 | 21.73 | 22.11 | 606,187 | -0.09(-0.41%) |
May 22, 2024 | 22.11 | 22.44 | 21.94 | 22.20 | 524,099 | +0.06(+0.27%) |
May 21, 2024 | 22.36 | 22.54 | 22.10 | 22.14 | 327,505 | -0.31(-1.38%) |
May 20, 2024 | 22.52 | 22.80 | 22.39 | 22.45 | 341,460 | -0.02(-0.09%) |
May 17, 2024 | 23.45 | 23.45 | 22.22 | 22.47 | 599,194 | -0.75(-3.23%) |
May 16, 2024 | 23.07 | 23.45 | 22.97 | 23.22 | 439,406 | +0.07(+0.30%) |
May 15, 2024 | 23.50 | 23.75 | 23.11 | 23.15 | 423,421 | -0.23(-0.98%) |
May 14, 2024 | 23.46 | 23.81 | 23.30 | 23.38 | 484,740 | +0.32(+1.39%) |
May 13, 2024 | 23.40 | 23.48 | 22.89 | 23.06 | 458,321 | -0.22(-0.95%) |
May 10, 2024 | 23.22 | 23.38 | 22.91 | 23.28 | 532,284 | +0.14(+0.61%) |
May 09, 2024 | 23.70 | 23.71 | 23.13 | 23.14 | 364,994 | -0.48(-2.03%) |
May 08, 2024 | 22.98 | 23.64 | 22.81 | 23.62 | 503,617 | +0.52(+2.25%) |
May 07, 2024 | 23.16 | 23.55 | 23.08 | 23.10 | 473,248 | +0.02(+0.09%) |
May 06, 2024 | 23.54 | 23.79 | 23.05 | 23.08 | 368,347 | -0.26(-1.11%) |
May 03, 2024 | 23.31 | 23.42 | 22.77 | 23.34 | 430,068 | +0.45(+1.97%) |
May 02, 2024 | 23.03 | 23.03 | 22.72 | 22.89 | 339,902 | +0.20(+0.88%) |
May 01, 2024 | 23.17 | 23.17 | 22.52 | 22.69 | 584,874 | -0.42(-1.82%) |
Apr 30, 2024 | 23.76 | 23.76 | 22.88 | 23.11 | 828,312 | -0.94(-3.91%) |
Apr 29, 2024 | 24.76 | 24.77 | 23.90 | 24.05 | 624,694 | -0.56(-2.28%) |
Apr 26, 2024 | 24.16 | 24.62 | 23.86 | 24.61 | 733,906 | +0.61(+2.54%) |
Apr 25, 2024 | 24.29 | 24.70 | 23.82 | 24.00 | 754,217 | -0.42(-1.72%) |
Apr 24, 2024 | 24.50 | 25.74 | 24.18 | 24.42 | 966,213 | -1.33(-5.17%) |
Apr 23, 2024 | 25.81 | 26.41 | 25.68 | 25.75 | 934,896 | -0.07(-0.27%) |
Apr 22, 2024 | 25.60 | 26.04 | 25.49 | 25.82 | 450,969 | +0.46(+1.81%) |
Apr 19, 2024 | 24.97 | 25.56 | 24.86 | 25.36 | 725,024 | +0.33(+1.32%) |
Apr 18, 2024 | 26.00 | 26.08 | 24.82 | 25.03 | 513,376 | -0.87(-3.36%) |
Apr 17, 2024 | 26.87 | 26.91 | 25.80 | 25.90 | 695,548 | -0.78(-2.92%) |
Apr 16, 2024 | 26.28 | 26.69 | 26.13 | 26.68 | 500,254 | +0.18(+0.68%) |
Apr 15, 2024 | 27.08 | 27.15 | 26.37 | 26.50 | 435,394 | -0.24(-0.90%) |
Apr 12, 2024 | 26.71 | 27.05 | 26.42 | 26.74 | 566,058 | -0.19(-0.71%) |
Apr 11, 2024 | 27.47 | 27.51 | 26.90 | 26.93 | 395,380 | -0.57(-2.07%) |
Apr 10, 2024 | 28.00 | 28.00 | 27.26 | 27.50 | 455,797 | -1.02(-3.58%) |
Apr 09, 2024 | 29.13 | 29.35 | 28.50 | 28.52 | 357,010 | -0.64(-2.19%) |
Apr 08, 2024 | 29.20 | 29.59 | 29.12 | 29.16 | 316,009 | -0.01(-0.03%) |
Apr 05, 2024 | 28.48 | 29.24 | 28.48 | 29.17 | 399,725 | +0.67(+2.35%) |
Apr 04, 2024 | 28.30 | 29.06 | 28.10 | 28.50 | 570,773 | +0.48(+1.71%) |
Apr 03, 2024 | 27.76 | 28.10 | 27.73 | 28.02 | 339,320 | +0.08(+0.29%) |
Apr 02, 2024 | 28.74 | 28.74 | 27.72 | 27.94 | 480,787 | -0.96(-3.31%) |
Apr 01, 2024 | 29.85 | 29.98 | 28.86 | 28.90 | 436,908 | -0.96(-3.21%) |
Mar 28, 2024 | 29.42 | 29.97 | 29.36 | 29.85 | 992,258 | +0.51(+1.73%) |
Mar 27, 2024 | 28.54 | 29.50 | 28.51 | 29.35 | 451,473 | +1.02(+3.59%) |
Mar 26, 2024 | 28.16 | 28.62 | 28.16 | 28.33 | 244,010 | +0.29(+1.03%) |
Mar 25, 2024 | 28.51 | 28.72 | 27.97 | 28.04 | 198,795 | -0.34(-1.19%) |
Mar 22, 2024 | 28.31 | 28.70 | 28.20 | 28.38 | 285,724 | +0.13(+0.46%) |
Mar 21, 2024 | 28.59 | 29.00 | 27.98 | 28.25 | 416,401 | -0.22(-0.77%) |
Mar 20, 2024 | 27.67 | 28.57 | 27.53 | 28.47 | 461,339 | +0.84(+3.03%) |
Mar 19, 2024 | 28.38 | 28.60 | 27.32 | 27.63 | 630,098 | -0.90(-3.15%) |
Mar 18, 2024 | 27.85 | 29.05 | 27.64 | 28.53 | 730,014 | +0.55(+1.96%) |
Mar 15, 2024 | 26.51 | 28.06 | 26.51 | 27.98 | 2,570,450 | +1.42(+5.33%) |
Mar 14, 2024 | 27.23 | 27.37 | 26.41 | 26.56 | 404,250 | -0.76(-2.77%) |
Mar 13, 2024 | 27.37 | 27.83 | 27.16 | 27.32 | 400,613 | -0.10(-0.36%) |
Mar 12, 2024 | 27.37 | 27.52 | 27.07 | 27.42 | 320,261 | +0.05(+0.18%) |
Mar 11, 2024 | 27.83 | 28.05 | 27.03 | 27.37 | 358,367 | -0.45(-1.61%) |
Mar 08, 2024 | 27.75 | 28.51 | 27.73 | 27.82 | 403,508 | +0.31(+1.12%) |
Mar 07, 2024 | 27.56 | 28.06 | 27.28 | 27.51 | 271,553 | +0.06(+0.22%) |
Mar 06, 2024 | 27.13 | 28.16 | 26.99 | 27.45 | 647,338 | +0.50(+1.85%) |
Mar 05, 2024 | 26.33 | 27.03 | 26.33 | 26.95 | 554,072 | +0.40(+1.50%) |
Mar 04, 2024 | 26.91 | 27.62 | 26.50 | 26.55 | 598,000 | -0.23(-0.86%) |
Mar 01, 2024 | 27.36 | 27.37 | 26.52 | 26.78 | 530,687 | -0.42(-1.54%) |
Feb 29, 2024 | 28.42 | 29.04 | 26.80 | 27.20 | 1,128,643 | -1.00(-3.54%) |
Feb 28, 2024 | 27.63 | 28.26 | 27.59 | 28.20 | 516,340 | +0.41(+1.47%) |
Feb 27, 2024 | 26.98 | 28.23 | 26.88 | 27.79 | 581,568 | +0.94(+3.49%) |
Feb 26, 2024 | 25.93 | 26.90 | 25.92 | 26.85 | 592,556 | +0.73(+2.79%) |
Feb 23, 2024 | 25.70 | 26.20 | 25.39 | 26.13 | 356,231 | +0.53(+2.06%) |
Feb 22, 2024 | 25.22 | 25.63 | 24.84 | 25.60 | 522,963 | +0.38(+1.50%) |
Feb 21, 2024 | 25.35 | 25.85 | 25.08 | 25.22 | 354,086 | -0.16(-0.63%) |
Feb 20, 2024 | 25.82 | 26.31 | 25.35 | 25.38 | 383,896 | -0.87(-3.31%) |
Feb 16, 2024 | 27.26 | 27.86 | 26.16 | 26.24 | 903,265 | -0.08(-0.30%) |
Feb 15, 2024 | 26.66 | 26.87 | 26.32 | 26.32 | 1,188,295 | -0.03(-0.11%) |
Feb 14, 2024 | 26.69 | 26.81 | 25.97 | 26.35 | 708,040 | +0.12(+0.46%) |
Feb 13, 2024 | 25.56 | 26.25 | 25.25 | 26.23 | 688,853 | -0.09(-0.34%) |
Feb 12, 2024 | 25.30 | 26.44 | 25.30 | 26.32 | 508,878 | +1.09(+4.31%) |
Feb 09, 2024 | 25.37 | 25.40 | 24.73 | 25.24 | 611,146 | -0.17(-0.67%) |
Feb 08, 2024 | 25.73 | 25.79 | 25.31 | 25.41 | 592,663 | -0.43(-1.66%) |
Feb 07, 2024 | 26.42 | 26.57 | 25.66 | 25.84 | 632,423 | -0.66(-2.48%) |
Feb 06, 2024 | 26.62 | 27.31 | 26.48 | 26.49 | 696,828 | -0.29(-1.08%) |
Feb 05, 2024 | 27.43 | 27.67 | 26.24 | 26.78 | 1,091,147 | -1.12(-4.00%) |
Feb 02, 2024 | 26.22 | 28.03 | 25.21 | 27.90 | 1,324,434 | +1.26(+4.72%) |
Feb 01, 2024 | 23.83 | 26.81 | 21.57 | 26.64 | 2,449,487 | +1.42(+5.61%) |
Jan 31, 2024 | 25.62 | 25.79 | 24.95 | 25.23 | 1,528,222 | -0.36(-1.40%) |
Jan 30, 2024 | 25.36 | 25.77 | 25.36 | 25.59 | 485,231 | +0.09(+0.35%) |
Jan 29, 2024 | 25.58 | 25.63 | 25.10 | 25.50 | 467,746 | -0.15(-0.58%) |
Jan 26, 2024 | 25.61 | 25.85 | 25.45 | 25.65 | 400,204 | +0.21(+0.82%) |
Jan 25, 2024 | 25.66 | 25.84 | 25.35 | 25.44 | 459,914 | +0.20(+0.79%) |
Jan 24, 2024 | 25.57 | 25.57 | 25.06 | 25.24 | 302,275 | -0.01(-0.04%) |
Jan 23, 2024 | 25.59 | 25.72 | 25.16 | 25.25 | 311,939 | +0.00(+0.00%) |
Jan 22, 2024 | 24.78 | 25.36 | 24.68 | 25.25 | 394,255 | +0.70(+2.84%) |
Jan 19, 2024 | 24.40 | 24.58 | 24.09 | 24.55 | 1,299,730 | +0.31(+1.28%) |
Jan 18, 2024 | 24.09 | 24.36 | 23.88 | 24.24 | 340,803 | +0.41(+1.72%) |
Jan 17, 2024 | 23.36 | 24.08 | 23.19 | 23.83 | 419,168 | +0.30(+1.27%) |
Jan 16, 2024 | 23.23 | 23.57 | 22.98 | 23.53 | 345,952 | +0.15(+0.64%) |
Jan 12, 2024 | 23.92 | 24.06 | 23.24 | 23.38 | 338,139 | -0.34(-1.43%) |
Jan 11, 2024 | 23.79 | 23.84 | 23.24 | 23.72 | 481,895 | -0.21(-0.87%) |
Jan 10, 2024 | 24.20 | 24.30 | 23.76 | 23.93 | 517,768 | -0.40(-1.64%) |
Jan 09, 2024 | 25.00 | 25.14 | 24.26 | 24.33 | 646,513 | -0.75(-2.98%) |
Jan 08, 2024 | 25.12 | 25.41 | 24.88 | 25.08 | 356,515 | -0.09(-0.36%) |
Jan 05, 2024 | 23.95 | 25.28 | 23.82 | 25.17 | 555,795 | +1.04(+4.30%) |
Jan 04, 2024 | 24.25 | 24.65 | 23.84 | 24.13 | 939,110 | -0.01(-0.04%) |
Jan 03, 2024 | 24.97 | 24.97 | 24.01 | 24.14 | 510,627 | -1.05(-4.16%) |