Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.56 | 22.61 | 22.27 | 22.51 | 678,882 | -0.14(-0.62%) |
May 09, 2024 | 22.52 | 22.77 | 22.44 | 22.65 | 853,273 | +0.23(+1.03%) |
May 08, 2024 | 22.33 | 22.54 | 22.28 | 22.42 | 567,931 | +0.06(+0.27%) |
May 07, 2024 | 22.90 | 22.92 | 22.35 | 22.36 | 545,761 | -0.41(-1.80%) |
May 06, 2024 | 22.51 | 22.88 | 22.50 | 22.77 | 860,129 | +0.23(+1.02%) |
May 03, 2024 | 22.21 | 22.68 | 22.06 | 22.54 | 965,493 | +0.47(+2.13%) |
May 02, 2024 | 22.03 | 22.13 | 21.77 | 22.07 | 1,237,994 | +0.08(+0.36%) |
May 01, 2024 | 21.74 | 22.30 | 21.61 | 21.99 | 1,486,018 | +0.29(+1.34%) |
Apr 30, 2024 | 21.56 | 21.78 | 21.38 | 21.70 | 878,990 | +0.08(+0.37%) |
Apr 29, 2024 | 22.14 | 22.14 | 21.45 | 21.62 | 1,325,436 | -0.40(-1.82%) |
Apr 26, 2024 | 22.29 | 22.37 | 22.02 | 22.02 | 1,084,898 | -0.38(-1.70%) |
Apr 25, 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 1,814,993 | +0.56(+2.56%) |
Apr 24, 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 2,634,682 | +0.65(+3.07%) |
Apr 23, 2024 | 20.95 | 21.32 | 20.91 | 21.19 | 1,087,185 | +0.11(+0.52%) |
Apr 22, 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 841,638 | +0.02(+0.09%) |
Apr 19, 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 896,480 | +0.49(+2.38%) |
Apr 18, 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 663,522 | +0.09(+0.44%) |
Apr 17, 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 568,107 | -0.10(-0.49%) |
Apr 16, 2024 | 20.50 | 20.68 | 20.30 | 20.58 | 560,323 | -0.07(-0.34%) |
Apr 15, 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 688,423 | +0.03(+0.15%) |
Apr 12, 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 957,578 | +0.47(+2.33%) |
Apr 11, 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 821,523 | -0.41(-1.99%) |
Apr 10, 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 480,404 | -0.08(-0.39%) |
Apr 09, 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 817,394 | -0.20(-0.96%) |
Apr 08, 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 564,760 | +0.08(+0.39%) |
Apr 05, 2024 | 20.77 | 20.82 | 20.47 | 20.76 | 658,562 | +0.06(+0.29%) |
Apr 04, 2024 | 21.47 | 21.58 | 20.62 | 20.70 | 813,501 | -0.58(-2.73%) |
Apr 03, 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 1,360,779 | +0.19(+0.90%) |
Apr 02, 2024 | 21.14 | 21.20 | 20.93 | 21.09 | 903,766 | +0.05(+0.24%) |
Apr 01, 2024 | 20.49 | 21.08 | 20.41 | 21.04 | 934,846 | +0.52(+2.53%) |
Mar 28, 2024 | 20.28 | 20.67 | 20.67 | 20.52 | 984,333 | +0.25(+1.23%) |
Mar 27, 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 822,426 | +0.04(+0.20%) |
Mar 26, 2024 | 20.31 | 20.99 | 20.18 | 20.23 | 1,975,009 | +0.09(+0.45%) |
Mar 25, 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 757,818 | -0.11(-0.54%) |
Mar 22, 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 1,480,846 | +0.13(+0.65%) |
Mar 21, 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 1,606,585 | +0.95(+4.96%) |
Mar 20, 2024 | 19.25 | 19.31 | 19.09 | 19.17 | 789,950 | -0.10(-0.52%) |
Mar 19, 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 863,995 | +0.08(+0.42%) |
Mar 18, 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 739,002 | -0.12(-0.62%) |
Mar 15, 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 1,221,082 | +0.30(+1.58%) |
Mar 14, 2024 | 19.25 | 19.27 | 18.71 | 19.01 | 740,691 | -0.14(-0.73%) |
Mar 13, 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 893,477 | -0.04(-0.21%) |
Mar 12, 2024 | 19.51 | 19.65 | 19.16 | 19.19 | 1,036,131 | -0.34(-1.74%) |
Mar 11, 2024 | 19.15 | 19.66 | 19.09 | 19.53 | 783,757 | +0.41(+2.14%) |
Mar 08, 2024 | 19.09 | 19.20 | 18.88 | 19.12 | 974,837 | +0.11(+0.58%) |
Mar 07, 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 950,985 | -0.10(-0.52%) |
Mar 06, 2024 | 19.03 | 19.16 | 18.79 | 19.11 | 890,441 | +0.00(+0.00%) |
Mar 05, 2024 | 18.78 | 19.28 | 18.74 | 19.11 | 1,171,598 | +0.24(+1.27%) |
Mar 04, 2024 | 18.59 | 18.97 | 18.46 | 18.87 | 2,307,489 | +0.30(+1.62%) |
Mar 01, 2024 | 18.00 | 18.59 | 17.90 | 18.57 | 1,599,016 | +0.52(+2.88%) |
Feb 29, 2024 | 17.46 | 18.17 | 17.35 | 18.05 | 1,625,600 | +0.80(+4.64%) |
Feb 28, 2024 | 17.22 | 17.46 | 17.19 | 17.25 | 1,022,767 | -0.02(-0.11%) |
Feb 27, 2024 | 17.03 | 17.28 | 16.85 | 17.27 | 1,252,383 | +0.41(+2.46%) |
Feb 26, 2024 | 16.78 | 17.08 | 16.78 | 16.86 | 955,305 | +0.00(+0.00%) |
Feb 23, 2024 | 16.58 | 16.95 | 16.57 | 16.86 | 783,187 | +0.25(+1.48%) |
Feb 22, 2024 | 16.45 | 16.62 | 16.39 | 16.61 | 1,045,833 | +0.16(+0.96%) |
Feb 21, 2024 | 16.49 | 16.55 | 16.42 | 16.45 | 600,705 | -0.11(-0.66%) |
Feb 20, 2024 | 16.46 | 16.71 | 16.42 | 16.56 | 853,538 | +0.01(+0.06%) |
Feb 16, 2024 | 16.47 | 16.65 | 16.42 | 16.55 | 833,018 | -0.05(-0.30%) |
Feb 15, 2024 | 16.61 | 16.77 | 16.53 | 16.60 | 918,252 | +0.00(+0.00%) |
Feb 14, 2024 | 16.45 | 16.73 | 16.45 | 16.60 | 1,196,695 | +0.16(+0.96%) |
Feb 13, 2024 | 16.30 | 16.46 | 16.18 | 16.44 | 1,292,020 | +0.01(+0.06%) |
Feb 12, 2024 | 16.38 | 16.69 | 16.33 | 16.43 | 852,991 | +0.02(+0.12%) |
Feb 09, 2024 | 16.31 | 16.62 | 16.27 | 16.41 | 1,393,317 | +0.03(+0.18%) |
Feb 08, 2024 | 16.54 | 16.58 | 16.08 | 16.38 | 1,407,270 | +0.32(+1.96%) |
Feb 07, 2024 | 15.98 | 16.16 | 15.80 | 16.07 | 1,232,037 | +0.04(+0.25%) |
Feb 06, 2024 | 15.93 | 16.12 | 15.89 | 16.03 | 1,180,400 | +0.06(+0.37%) |
Feb 05, 2024 | 16.58 | 16.62 | 15.95 | 15.97 | 1,436,718 | -0.65(-3.92%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.23 | 16.62 | 1,191,926 | +0.11(+0.66%) |
Feb 01, 2024 | 16.56 | 16.81 | 16.39 | 16.51 | 1,354,531 | -0.05(-0.30%) |
Jan 31, 2024 | 16.91 | 17.00 | 16.52 | 16.56 | 1,376,150 | -0.38(-2.27%) |
Jan 30, 2024 | 17.01 | 17.12 | 16.92 | 16.94 | 1,016,459 | -0.08(-0.46%) |
Jan 29, 2024 | 17.00 | 17.18 | 16.81 | 17.02 | 1,419,769 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.23 | 16.80 | 16.99 | 1,867,595 | -0.23(-1.32%) |
Jan 25, 2024 | 17.93 | 18.31 | 16.69 | 17.22 | 3,250,973 | -1.72(-9.06%) |
Jan 24, 2024 | 18.81 | 19.00 | 18.75 | 18.94 | 1,545,141 | +0.31(+1.64%) |
Jan 23, 2024 | 18.53 | 18.81 | 18.47 | 18.63 | 825,272 | +0.08(+0.43%) |
Jan 22, 2024 | 18.48 | 18.64 | 18.37 | 18.55 | 1,065,275 | +0.16(+0.86%) |
Jan 19, 2024 | 18.53 | 18.57 | 18.31 | 18.39 | 947,608 | -0.10(-0.53%) |
Jan 18, 2024 | 18.60 | 18.60 | 18.32 | 18.49 | 886,462 | -0.10(-0.53%) |
Jan 17, 2024 | 18.52 | 18.82 | 18.48 | 18.59 | 648,460 | -0.20(-1.05%) |
Jan 16, 2024 | 18.65 | 18.95 | 18.56 | 18.79 | 784,958 | -0.03(-0.16%) |
Jan 12, 2024 | 19.12 | 19.19 | 18.66 | 18.82 | 1,208,752 | -0.17(-0.88%) |
Jan 11, 2024 | 19.00 | 19.06 | 18.75 | 18.99 | 1,151,828 | -0.08(-0.41%) |
Jan 10, 2024 | 19.87 | 19.87 | 18.92 | 19.06 | 1,423,016 | -0.80(-4.02%) |
Jan 09, 2024 | 20.60 | 20.60 | 19.83 | 19.86 | 1,112,812 | -0.84(-4.05%) |
Jan 08, 2024 | 20.21 | 20.75 | 19.83 | 20.70 | 756,602 | +0.26(+1.25%) |
Jan 05, 2024 | 20.36 | 20.65 | 20.36 | 20.45 | 693,979 | +0.09(+0.44%) |
Jan 04, 2024 | 19.90 | 20.59 | 19.85 | 20.36 | 896,361 | +0.37(+1.88%) |
Jan 03, 2024 | 19.94 | 20.06 | 19.51 | 19.98 | 968,068 | -0.09(-0.44%) |