Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 19.87 | 20.66 | 19.69 | 20.11 | 842,591 | -1.31(-6.12%) |
May 06, 2024 | 21.30 | 21.46 | 21.20 | 21.42 | 246,227 | +0.45(+2.15%) |
May 03, 2024 | 21.46 | 21.57 | 20.96 | 20.97 | 494,745 | -0.69(-3.19%) |
May 02, 2024 | 21.52 | 21.67 | 21.38 | 21.66 | 242,384 | +0.44(+2.07%) |
May 01, 2024 | 20.92 | 21.43 | 20.81 | 21.22 | 325,422 | +0.18(+0.86%) |
Apr 30, 2024 | 20.91 | 21.21 | 20.87 | 21.04 | 293,756 | +0.33(+1.59%) |
Apr 29, 2024 | 20.41 | 20.81 | 20.41 | 20.71 | 368,912 | +0.61(+3.03%) |
Apr 26, 2024 | 20.09 | 20.15 | 19.91 | 20.10 | 306,868 | -0.11(-0.54%) |
Apr 25, 2024 | 20.36 | 20.39 | 20.18 | 20.21 | 392,354 | -0.55(-2.65%) |
Apr 24, 2024 | 20.98 | 21.00 | 20.69 | 20.76 | 396,250 | -0.72(-3.35%) |
Apr 23, 2024 | 20.97 | 21.50 | 20.90 | 21.48 | 773,038 | +0.93(+4.53%) |
Apr 22, 2024 | 20.66 | 20.84 | 20.46 | 20.55 | 604,059 | +1.01(+5.17%) |
Apr 19, 2024 | 19.23 | 19.60 | 19.23 | 19.54 | 458,574 | +0.15(+0.77%) |
Apr 18, 2024 | 19.04 | 19.41 | 19.03 | 19.39 | 625,142 | +0.42(+2.21%) |
Apr 17, 2024 | 18.96 | 19.04 | 18.80 | 18.97 | 278,277 | +0.37(+1.99%) |
Apr 16, 2024 | 18.63 | 18.66 | 18.48 | 18.60 | 347,436 | -0.17(-0.91%) |
Apr 15, 2024 | 18.86 | 18.88 | 18.67 | 18.77 | 516,069 | +0.38(+2.07%) |
Apr 12, 2024 | 18.89 | 18.94 | 18.32 | 18.39 | 442,520 | -0.54(-2.85%) |
Apr 11, 2024 | 19.15 | 19.20 | 18.79 | 18.93 | 288,309 | -0.15(-0.79%) |
Apr 10, 2024 | 19.18 | 19.24 | 18.98 | 19.08 | 283,609 | -0.16(-0.83%) |
Apr 09, 2024 | 19.07 | 19.24 | 19.02 | 19.24 | 216,053 | +0.34(+1.80%) |
Apr 08, 2024 | 18.79 | 19.11 | 18.78 | 18.90 | 354,266 | +0.15(+0.80%) |
Apr 05, 2024 | 18.73 | 18.78 | 18.62 | 18.75 | 183,243 | +0.02(+0.11%) |
Apr 04, 2024 | 19.14 | 19.21 | 18.73 | 18.73 | 217,369 | -0.10(-0.53%) |
Apr 03, 2024 | 18.68 | 18.85 | 18.58 | 18.83 | 200,126 | +0.06(+0.32%) |
Apr 02, 2024 | 18.74 | 18.86 | 18.64 | 18.77 | 368,971 | -0.32(-1.68%) |
Apr 01, 2024 | 19.33 | 19.33 | 19.00 | 19.09 | 247,788 | -0.19(-0.99%) |
Mar 28, 2024 | 19.36 | 19.27 | 19.24 | 19.28 | 204,409 | -0.08(-0.41%) |
Mar 27, 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 300,205 | +0.45(+2.38%) |
Mar 26, 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 217,059 | -0.01(-0.05%) |
Mar 25, 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 276,108 | +0.18(+0.96%) |
Mar 22, 2024 | 19.11 | 19.11 | 18.73 | 18.74 | 346,831 | -0.32(-1.68%) |
Mar 21, 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 578,728 | -0.60(-3.05%) |
Mar 20, 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 286,185 | +0.13(+0.67%) |
Mar 19, 2024 | 19.37 | 19.56 | 19.34 | 19.53 | 319,489 | +0.50(+2.63%) |
Mar 18, 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 396,466 | -0.01(-0.05%) |
Mar 15, 2024 | 19.26 | 19.30 | 18.82 | 19.04 | 1,666,113 | -0.59(-3.01%) |
Mar 14, 2024 | 20.09 | 20.09 | 19.50 | 19.63 | 460,156 | -0.45(-2.24%) |
Mar 13, 2024 | 20.13 | 20.23 | 20.00 | 20.08 | 585,336 | -0.05(-0.25%) |
Mar 12, 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 430,889 | +0.06(+0.30%) |
Mar 11, 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 614,300 | -0.28(-1.38%) |
Mar 08, 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 384,364 | -0.30(-1.45%) |
Mar 07, 2024 | 20.49 | 20.68 | 20.49 | 20.65 | 397,668 | +0.60(+2.99%) |
Mar 06, 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 1,621,190 | -0.71(-3.42%) |
Mar 05, 2024 | 20.45 | 21.09 | 20.34 | 20.76 | 1,159,161 | +2.09(+11.19%) |
Mar 04, 2024 | 18.65 | 18.87 | 18.58 | 18.67 | 605,826 | -0.69(-3.56%) |
Mar 01, 2024 | 19.23 | 19.45 | 19.02 | 19.36 | 394,168 | +0.15(+0.78%) |
Feb 29, 2024 | 19.38 | 19.38 | 19.00 | 19.21 | 346,529 | -0.10(-0.52%) |
Feb 28, 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 236,822 | -0.31(-1.58%) |
Feb 27, 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 412,308 | -0.07(-0.36%) |
Feb 26, 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 323,382 | +0.32(+1.65%) |
Feb 23, 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 408,007 | -0.19(-0.97%) |
Feb 22, 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 553,316 | +0.24(+1.24%) |
Feb 21, 2024 | 19.39 | 19.50 | 19.11 | 19.32 | 909,859 | -1.30(-6.30%) |
Feb 20, 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 747,400 | -0.49(-2.32%) |
Feb 16, 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 576,577 | +0.07(+0.33%) |
Feb 15, 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 1,022,023 | -0.16(-0.75%) |
Feb 14, 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 642,365 | +1.07(+5.32%) |
Feb 13, 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 455,418 | +0.13(+0.65%) |
Feb 12, 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 395,590 | +0.46(+2.35%) |
Feb 09, 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 295,336 | -0.17(-0.86%) |
Feb 08, 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 190,539 | +0.02(+0.10%) |
Feb 07, 2024 | 19.78 | 19.84 | 19.62 | 19.69 | 213,569 | -0.17(-0.86%) |
Feb 06, 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 210,244 | +0.46(+2.37%) |
Feb 05, 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 396,757 | +0.08(+0.41%) |
Feb 02, 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 217,039 | -0.35(-1.78%) |
Feb 01, 2024 | 19.41 | 19.69 | 19.34 | 19.67 | 201,994 | +0.37(+1.92%) |
Jan 31, 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 328,983 | -0.13(-0.67%) |
Jan 30, 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 325,476 | -0.65(-3.24%) |
Jan 29, 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 405,395 | +0.01(+0.05%) |
Jan 26, 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 349,290 | +0.21(+1.06%) |
Jan 25, 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 379,277 | -0.08(-0.40%) |
Jan 24, 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 472,356 | +0.39(+1.99%) |
Jan 23, 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 226,896 | -0.15(-0.76%) |
Jan 22, 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 389,738 | +0.15(+0.77%) |
Jan 19, 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 249,379 | +0.17(+0.88%) |
Jan 18, 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 302,668 | +0.28(+1.47%) |
Jan 17, 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 569,689 | -0.52(-2.65%) |
Jan 16, 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 267,783 | -0.47(-2.34%) |
Jan 12, 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 310,154 | -0.16(-0.79%) |
Jan 11, 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 444,344 | +0.01(+0.05%) |
Jan 10, 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 304,709 | -0.03(-0.15%) |
Jan 09, 2024 | 20.37 | 20.46 | 20.25 | 20.27 | 618,535 | -0.39(-1.89%) |
Jan 08, 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 601,525 | +0.09(+0.44%) |
Jan 05, 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 342,975 | -0.29(-1.39%) |
Jan 04, 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 195,629 | +0.29(+1.41%) |
Jan 03, 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 383,353 | -0.68(-3.20%) |
Jan 02, 2024 | 20.95 | 21.34 | 20.92 | 21.25 | 292,755 | +0.42(+2.02%) |
Dec 29, 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 165,384 | -0.10(-0.48%) |
Dec 28, 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 146,418 | -0.11(-0.52%) |
Dec 27, 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 194,675 | -0.09(-0.43%) |
Dec 26, 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 169,593 | +0.24(+1.15%) |
Dec 22, 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 190,314 | -0.11(-0.52%) |
Dec 21, 2023 | 21.01 | 21.11 | 20.84 | 21.00 | 406,489 | +0.51(+2.49%) |
Dec 20, 2023 | 20.85 | 20.97 | 20.48 | 20.49 | 284,436 | -0.14(-0.68%) |
Dec 19, 2023 | 20.76 | 20.88 | 20.57 | 20.63 | 337,524 | -0.02(-0.10%) |
Dec 18, 2023 | 20.63 | 20.75 | 20.51 | 20.65 | 485,551 | +0.03(+0.15%) |
Dec 15, 2023 | 20.81 | 21.17 | 20.60 | 20.62 | 1,768,171 | -0.71(-3.33%) |
Dec 14, 2023 | 21.33 | 21.52 | 21.28 | 21.33 | 346,771 | +0.25(+1.19%) |
Dec 13, 2023 | 20.45 | 21.11 | 20.43 | 21.08 | 410,430 | +0.43(+2.08%) |
Dec 12, 2023 | 20.54 | 20.67 | 20.49 | 20.65 | 264,000 | +0.02(+0.10%) |
Dec 11, 2023 | 20.54 | 20.71 | 20.50 | 20.63 | 457,174 | +0.00(+0.00%) |
Dec 08, 2023 | 20.30 | 20.64 | 20.29 | 20.63 | 317,856 | +0.51(+2.53%) |
Dec 07, 2023 | 19.99 | 20.15 | 19.91 | 20.12 | 256,803 | +0.13(+0.65%) |
Dec 06, 2023 | 20.10 | 20.26 | 19.97 | 19.99 | 568,719 | -0.35(-1.72%) |
Dec 05, 2023 | 20.54 | 20.62 | 20.34 | 20.34 | 368,280 | -0.73(-3.46%) |
Dec 04, 2023 | 20.68 | 21.09 | 20.67 | 21.07 | 265,548 | +0.35(+1.69%) |
Dec 01, 2023 | 20.42 | 20.76 | 20.42 | 20.72 | 235,727 | +0.21(+1.02%) |
Nov 30, 2023 | 20.60 | 20.66 | 20.44 | 20.51 | 251,704 | +0.04(+0.20%) |
Nov 29, 2023 | 20.42 | 20.59 | 20.41 | 20.47 | 268,672 | +0.06(+0.29%) |
Nov 28, 2023 | 20.42 | 20.60 | 20.31 | 20.41 | 380,264 | +0.20(+0.99%) |
Nov 27, 2023 | 20.04 | 20.23 | 20.03 | 20.21 | 325,488 | +0.14(+0.70%) |
Nov 24, 2023 | 19.89 | 20.14 | 19.89 | 20.07 | 280,601 | +0.33(+1.67%) |
Nov 22, 2023 | 19.59 | 19.77 | 19.50 | 19.74 | 429,731 | +0.09(+0.46%) |
Nov 21, 2023 | 19.71 | 19.90 | 19.42 | 19.65 | 1,345,233 | +0.04(+0.20%) |
Nov 20, 2023 | 19.55 | 19.65 | 19.48 | 19.61 | 387,014 | -0.12(-0.61%) |
Nov 17, 2023 | 19.70 | 19.73 | 19.47 | 19.73 | 572,795 | +0.47(+2.44%) |
Nov 16, 2023 | 19.22 | 19.42 | 19.07 | 19.26 | 705,170 | -0.02(-0.10%) |
Nov 15, 2023 | 19.03 | 19.37 | 19.03 | 19.28 | 921,857 | -0.12(-0.62%) |
Nov 14, 2023 | 18.87 | 19.48 | 18.82 | 19.40 | 1,250,730 | +1.67(+9.42%) |
Nov 13, 2023 | 17.58 | 17.80 | 17.49 | 17.73 | 578,769 | +0.54(+3.14%) |
Nov 10, 2023 | 16.98 | 17.20 | 16.86 | 17.19 | 515,108 | +0.11(+0.64%) |
Nov 09, 2023 | 17.18 | 17.31 | 17.07 | 17.08 | 519,151 | +0.00(+0.00%) |
Nov 08, 2023 | 17.28 | 17.38 | 17.07 | 17.08 | 803,067 | +0.19(+1.12%) |
Nov 07, 2023 | 16.67 | 16.89 | 16.66 | 16.89 | 628,316 | -0.07(-0.41%) |
Nov 06, 2023 | 17.34 | 17.35 | 16.95 | 16.96 | 652,358 | -0.47(-2.70%) |
Nov 03, 2023 | 17.47 | 17.55 | 17.27 | 17.43 | 650,384 | +0.18(+1.04%) |
Nov 02, 2023 | 16.85 | 17.25 | 16.82 | 17.25 | 989,662 | +0.55(+3.29%) |
Nov 01, 2023 | 16.60 | 16.70 | 16.46 | 16.70 | 460,834 | +0.07(+0.42%) |
Oct 31, 2023 | 16.58 | 16.71 | 16.52 | 16.63 | 457,055 | -0.08(-0.48%) |
Oct 30, 2023 | 16.69 | 16.74 | 16.47 | 16.71 | 352,636 | +0.31(+1.89%) |
Oct 27, 2023 | 16.71 | 16.72 | 16.37 | 16.40 | 377,607 | -0.16(-0.97%) |
Oct 26, 2023 | 16.70 | 16.73 | 16.49 | 16.56 | 516,635 | -0.10(-0.60%) |
Oct 25, 2023 | 16.88 | 16.94 | 16.63 | 16.66 | 370,352 | -0.69(-3.98%) |
Oct 24, 2023 | 17.35 | 17.46 | 17.26 | 17.35 | 521,838 | +0.01(+0.06%) |
Oct 23, 2023 | 17.23 | 17.46 | 17.21 | 17.34 | 1,291,649 | -0.31(-1.76%) |
Oct 20, 2023 | 17.53 | 17.66 | 17.41 | 17.65 | 936,416 | +0.25(+1.44%) |
Oct 19, 2023 | 17.26 | 17.63 | 17.24 | 17.40 | 605,958 | +0.22(+1.28%) |
Oct 18, 2023 | 17.22 | 17.36 | 17.12 | 17.18 | 469,470 | -0.27(-1.55%) |
Oct 17, 2023 | 17.21 | 17.75 | 17.21 | 17.45 | 715,111 | +0.15(+0.87%) |
Oct 16, 2023 | 17.27 | 17.44 | 17.11 | 17.30 | 544,799 | +0.17(+0.99%) |
Oct 13, 2023 | 17.07 | 17.18 | 16.90 | 17.13 | 775,159 | +0.18(+1.06%) |
Oct 12, 2023 | 17.65 | 17.69 | 16.94 | 16.95 | 1,413,561 | -0.32(-1.85%) |
Oct 11, 2023 | 17.72 | 17.72 | 16.89 | 17.27 | 3,567,020 | -3.68(-17.57%) |
Oct 10, 2023 | 20.94 | 21.06 | 20.87 | 20.95 | 407,626 | +0.19(+0.92%) |
Oct 09, 2023 | 20.54 | 20.86 | 20.54 | 20.76 | 441,505 | +0.10(+0.48%) |
Oct 06, 2023 | 20.36 | 20.70 | 20.15 | 20.66 | 426,632 | -0.19(-0.91%) |
Oct 05, 2023 | 20.66 | 20.89 | 20.65 | 20.85 | 326,079 | +0.13(+0.63%) |
Oct 04, 2023 | 20.70 | 20.75 | 20.34 | 20.72 | 632,189 | -0.51(-2.40%) |
Oct 03, 2023 | 21.42 | 21.48 | 21.17 | 21.23 | 433,397 | -0.09(-0.42%) |