Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 481,615 | +0.21(+0.98%) |
May 16, 2024 | 22.05 | 22.12 | 21.57 | 21.76 | 600,570 | -0.02(-0.09%) |
May 15, 2024 | 21.78 | 22.12 | 21.72 | 21.78 | 638,265 | +0.42(+1.96%) |
May 14, 2024 | 21.38 | 21.60 | 21.21 | 21.36 | 610,297 | +0.31(+1.48%) |
May 13, 2024 | 20.95 | 21.18 | 20.93 | 21.05 | 250,199 | -0.06(-0.28%) |
May 10, 2024 | 21.26 | 21.42 | 20.99 | 21.10 | 485,899 | +0.82(+4.02%) |
May 09, 2024 | 20.13 | 20.42 | 20.10 | 20.29 | 382,615 | +0.19(+0.97%) |
May 08, 2024 | 20.06 | 20.32 | 20.01 | 20.09 | 296,191 | +0.55(+2.83%) |
May 07, 2024 | 19.31 | 20.07 | 19.13 | 19.54 | 867,151 | -1.27(-6.12%) |
May 06, 2024 | 20.70 | 20.85 | 20.60 | 20.81 | 253,404 | +0.44(+2.15%) |
May 03, 2024 | 20.85 | 20.96 | 20.37 | 20.38 | 509,166 | -0.67(-3.19%) |
May 02, 2024 | 20.91 | 21.06 | 20.77 | 21.05 | 249,449 | +0.43(+2.07%) |
May 01, 2024 | 20.33 | 20.82 | 20.22 | 20.62 | 334,907 | +0.17(+0.86%) |
Apr 30, 2024 | 20.32 | 20.61 | 20.28 | 20.44 | 302,318 | +0.32(+1.59%) |
Apr 29, 2024 | 19.83 | 20.22 | 19.83 | 20.12 | 379,665 | +0.59(+3.03%) |
Apr 26, 2024 | 19.52 | 19.58 | 19.34 | 19.53 | 315,812 | -0.11(-0.54%) |
Apr 25, 2024 | 19.78 | 19.81 | 19.61 | 19.64 | 403,790 | -0.53(-2.65%) |
Apr 24, 2024 | 20.39 | 20.41 | 20.10 | 20.17 | 407,800 | -0.70(-3.35%) |
Apr 23, 2024 | 20.38 | 20.89 | 20.31 | 20.87 | 795,570 | +0.90(+4.53%) |
Apr 22, 2024 | 20.07 | 20.25 | 19.88 | 19.97 | 621,666 | +0.98(+5.17%) |
Apr 19, 2024 | 18.69 | 19.04 | 18.69 | 18.99 | 471,940 | +0.15(+0.77%) |
Apr 18, 2024 | 18.50 | 18.86 | 18.49 | 18.84 | 643,363 | +0.41(+2.21%) |
Apr 17, 2024 | 18.42 | 18.50 | 18.27 | 18.43 | 286,388 | +0.36(+1.99%) |
Apr 16, 2024 | 18.10 | 18.14 | 17.96 | 18.07 | 357,563 | -0.17(-0.91%) |
Apr 15, 2024 | 18.33 | 18.35 | 18.14 | 18.24 | 531,111 | +0.37(+2.07%) |
Apr 12, 2024 | 18.36 | 18.40 | 17.80 | 17.87 | 455,418 | -0.52(-2.85%) |
Apr 11, 2024 | 18.61 | 18.66 | 18.25 | 18.39 | 296,712 | -0.15(-0.79%) |
Apr 10, 2024 | 18.64 | 18.70 | 18.44 | 18.54 | 291,875 | -0.16(-0.83%) |
Apr 09, 2024 | 18.53 | 18.70 | 18.48 | 18.70 | 222,350 | +0.33(+1.80%) |
Apr 08, 2024 | 18.26 | 18.57 | 18.25 | 18.36 | 364,592 | +0.15(+0.80%) |
Apr 05, 2024 | 18.20 | 18.25 | 18.09 | 18.22 | 188,584 | +0.02(+0.11%) |
Apr 04, 2024 | 18.60 | 18.67 | 18.20 | 18.20 | 223,704 | -0.10(-0.53%) |
Apr 03, 2024 | 18.15 | 18.32 | 18.05 | 18.30 | 205,959 | +0.06(+0.32%) |
Apr 02, 2024 | 18.21 | 18.32 | 18.11 | 18.24 | 379,725 | -0.31(-1.68%) |
Apr 01, 2024 | 18.78 | 18.78 | 18.46 | 18.55 | 255,010 | -0.18(-0.99%) |
Mar 28, 2024 | 18.81 | 18.73 | 18.70 | 18.73 | 210,367 | -0.08(-0.41%) |
Mar 27, 2024 | 18.45 | 18.83 | 18.45 | 18.81 | 308,955 | +0.44(+2.38%) |
Mar 26, 2024 | 18.36 | 18.44 | 18.28 | 18.37 | 223,385 | -0.01(-0.05%) |
Mar 25, 2024 | 18.39 | 18.55 | 18.37 | 18.38 | 284,156 | +0.17(+0.96%) |
Mar 22, 2024 | 18.57 | 18.57 | 18.20 | 18.21 | 356,940 | -0.31(-1.68%) |
Mar 21, 2024 | 18.80 | 18.83 | 18.51 | 18.52 | 595,597 | -0.58(-3.05%) |
Mar 20, 2024 | 18.87 | 19.15 | 18.74 | 19.10 | 294,526 | +0.13(+0.67%) |
Mar 19, 2024 | 18.82 | 19.01 | 18.80 | 18.98 | 328,801 | +0.49(+2.63%) |
Mar 18, 2024 | 18.54 | 18.57 | 18.38 | 18.49 | 408,022 | -0.01(-0.05%) |
Mar 15, 2024 | 18.71 | 18.76 | 18.29 | 18.50 | 1,714,677 | -0.57(-3.01%) |
Mar 14, 2024 | 19.52 | 19.52 | 18.95 | 19.07 | 473,568 | -0.44(-2.24%) |
Mar 13, 2024 | 19.56 | 19.66 | 19.43 | 19.51 | 602,397 | -0.05(-0.25%) |
Mar 12, 2024 | 19.50 | 19.63 | 19.34 | 19.56 | 443,448 | +0.06(+0.30%) |
Mar 11, 2024 | 19.50 | 19.69 | 19.44 | 19.50 | 632,205 | -0.27(-1.38%) |
Mar 08, 2024 | 19.89 | 19.92 | 19.70 | 19.77 | 395,567 | -0.29(-1.45%) |
Mar 07, 2024 | 19.91 | 20.10 | 19.91 | 20.07 | 409,259 | +0.58(+2.99%) |
Mar 06, 2024 | 19.80 | 19.90 | 19.39 | 19.48 | 1,668,445 | -0.69(-3.42%) |
Mar 05, 2024 | 19.87 | 20.49 | 19.76 | 20.17 | 1,192,948 | +2.03(+11.19%) |
Mar 04, 2024 | 18.12 | 18.34 | 18.05 | 18.14 | 623,484 | -0.67(-3.56%) |
Mar 01, 2024 | 18.69 | 18.89 | 18.48 | 18.81 | 405,657 | +0.15(+0.78%) |
Feb 29, 2024 | 18.83 | 18.83 | 18.47 | 18.67 | 356,629 | -0.10(-0.52%) |
Feb 28, 2024 | 18.91 | 18.97 | 18.70 | 18.76 | 243,725 | -0.30(-1.58%) |
Feb 27, 2024 | 19.13 | 19.17 | 18.98 | 19.06 | 424,326 | -0.07(-0.36%) |
Feb 26, 2024 | 19.26 | 19.33 | 19.10 | 19.13 | 332,808 | +0.31(+1.65%) |
Feb 23, 2024 | 18.78 | 18.83 | 18.68 | 18.82 | 419,899 | -0.18(-0.97%) |
Feb 22, 2024 | 18.89 | 19.01 | 18.79 | 19.01 | 569,444 | +0.23(+1.24%) |
Feb 21, 2024 | 18.84 | 18.95 | 18.56 | 18.77 | 936,380 | -1.26(-6.30%) |
Feb 20, 2024 | 19.78 | 20.08 | 19.29 | 20.04 | 769,185 | -0.48(-2.32%) |
Feb 16, 2024 | 20.34 | 20.60 | 20.23 | 20.51 | 593,383 | +0.07(+0.33%) |
Feb 15, 2024 | 20.34 | 20.49 | 20.24 | 20.44 | 1,051,813 | -0.16(-0.75%) |
Feb 14, 2024 | 20.72 | 20.87 | 20.38 | 20.60 | 661,089 | +1.04(+5.32%) |
Feb 13, 2024 | 19.37 | 19.64 | 19.26 | 19.56 | 468,692 | +0.13(+0.65%) |
Feb 12, 2024 | 19.04 | 19.60 | 19.04 | 19.43 | 407,120 | +0.45(+2.35%) |
Feb 09, 2024 | 18.94 | 19.03 | 18.75 | 18.99 | 303,944 | -0.17(-0.86%) |
Feb 08, 2024 | 19.07 | 19.16 | 18.93 | 19.15 | 196,092 | +0.02(+0.10%) |
Feb 07, 2024 | 19.22 | 19.28 | 19.07 | 19.13 | 219,794 | -0.17(-0.86%) |
Feb 06, 2024 | 18.97 | 19.35 | 18.97 | 19.30 | 216,372 | +0.45(+2.37%) |
Feb 05, 2024 | 18.80 | 18.93 | 18.70 | 18.85 | 408,321 | +0.08(+0.41%) |
Feb 02, 2024 | 19.02 | 19.02 | 18.64 | 18.77 | 223,365 | -0.34(-1.78%) |
Feb 01, 2024 | 18.86 | 19.13 | 18.79 | 19.11 | 207,881 | +0.36(+1.92%) |
Jan 31, 2024 | 18.94 | 19.09 | 18.73 | 18.75 | 338,572 | -0.13(-0.67%) |
Jan 30, 2024 | 18.90 | 19.04 | 18.85 | 18.88 | 334,963 | -0.63(-3.24%) |
Jan 29, 2024 | 19.28 | 19.52 | 19.20 | 19.51 | 417,211 | +0.01(+0.05%) |
Jan 26, 2024 | 19.35 | 19.53 | 19.30 | 19.50 | 359,471 | +0.20(+1.06%) |
Jan 25, 2024 | 19.31 | 19.32 | 19.01 | 19.30 | 390,332 | -0.08(-0.40%) |
Jan 24, 2024 | 19.72 | 19.75 | 19.34 | 19.38 | 486,124 | +0.38(+1.99%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.95 | 19.00 | 233,509 | -0.15(-0.76%) |
Jan 22, 2024 | 19.04 | 19.32 | 19.03 | 19.14 | 401,098 | +0.15(+0.77%) |
Jan 19, 2024 | 18.78 | 19.01 | 18.71 | 19.00 | 256,648 | +0.17(+0.88%) |
Jan 18, 2024 | 18.70 | 18.86 | 18.61 | 18.83 | 311,490 | +0.27(+1.47%) |
Jan 17, 2024 | 18.61 | 18.67 | 18.41 | 18.56 | 586,294 | -0.51(-2.65%) |
Jan 16, 2024 | 19.21 | 19.26 | 19.02 | 19.06 | 275,588 | -0.46(-2.34%) |
Jan 12, 2024 | 19.59 | 19.69 | 19.45 | 19.52 | 319,194 | -0.16(-0.79%) |
Jan 11, 2024 | 19.89 | 19.96 | 19.53 | 19.68 | 457,295 | +0.01(+0.05%) |
Jan 10, 2024 | 19.66 | 19.75 | 19.52 | 19.67 | 313,590 | -0.03(-0.15%) |
Jan 09, 2024 | 19.79 | 19.88 | 19.68 | 19.70 | 636,564 | -0.38(-1.89%) |
Jan 08, 2024 | 19.82 | 20.15 | 19.82 | 20.07 | 619,058 | +0.09(+0.44%) |
Jan 05, 2024 | 19.93 | 20.15 | 19.82 | 19.99 | 352,972 | -0.28(-1.39%) |
Jan 04, 2024 | 20.38 | 20.41 | 20.27 | 20.27 | 201,331 | +0.28(+1.41%) |
Jan 03, 2024 | 19.94 | 20.20 | 19.94 | 19.99 | 394,527 | -0.66(-3.20%) |