Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 481,620 | +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%) |
Jan 02, 2024 | 20.36 | 20.74 | 20.33 | 20.65 | 301,288 | +0.41(+2.02%) |
Dec 29, 2023 | 20.26 | 20.45 | 20.22 | 20.24 | 170,204 | -0.10(-0.48%) |
Dec 28, 2023 | 20.38 | 20.50 | 20.28 | 20.34 | 150,685 | -0.11(-0.52%) |
Dec 27, 2023 | 20.45 | 20.53 | 20.35 | 20.44 | 200,349 | -0.09(-0.43%) |
Dec 26, 2023 | 20.39 | 20.52 | 20.26 | 20.53 | 174,536 | +0.23(+1.15%) |
Dec 22, 2023 | 20.35 | 20.52 | 20.23 | 20.30 | 195,861 | -0.11(-0.52%) |
Dec 21, 2023 | 20.41 | 20.51 | 20.24 | 20.41 | 418,337 | +0.50(+2.49%) |
Dec 20, 2023 | 20.26 | 20.38 | 19.90 | 19.91 | 292,726 | -0.14(-0.68%) |
Dec 19, 2023 | 20.17 | 20.29 | 19.99 | 20.05 | 347,362 | -0.02(-0.10%) |
Dec 18, 2023 | 20.05 | 20.17 | 19.93 | 20.07 | 499,704 | +0.03(+0.15%) |
Dec 15, 2023 | 20.22 | 20.57 | 20.02 | 20.04 | 1,819,710 | -0.69(-3.33%) |
Dec 14, 2023 | 20.73 | 20.91 | 20.68 | 20.73 | 356,878 | +0.24(+1.19%) |
Dec 13, 2023 | 19.87 | 20.51 | 19.85 | 20.48 | 422,393 | +0.42(+2.08%) |
Dec 12, 2023 | 19.96 | 20.08 | 19.91 | 20.07 | 271,695 | +0.02(+0.10%) |
Dec 11, 2023 | 19.96 | 20.12 | 19.92 | 20.05 | 470,499 | +0.00(+0.00%) |
Dec 08, 2023 | 19.73 | 20.06 | 19.72 | 20.05 | 327,121 | +0.50(+2.54%) |
Dec 07, 2023 | 19.42 | 19.58 | 19.35 | 19.55 | 264,288 | +0.13(+0.65%) |
Dec 06, 2023 | 19.53 | 19.69 | 19.40 | 19.42 | 585,296 | -0.34(-1.72%) |
Dec 05, 2023 | 19.96 | 20.04 | 19.76 | 19.76 | 379,014 | -0.71(-3.46%) |
Dec 04, 2023 | 20.09 | 20.49 | 20.08 | 20.47 | 273,288 | +0.34(+1.69%) |
Dec 01, 2023 | 19.84 | 20.17 | 19.84 | 20.13 | 242,598 | +0.20(+1.02%) |
Nov 30, 2023 | 20.02 | 20.07 | 19.86 | 19.93 | 259,040 | +0.04(+0.20%) |
Nov 29, 2023 | 19.84 | 20.01 | 19.84 | 19.89 | 276,503 | +0.06(+0.29%) |
Nov 28, 2023 | 19.84 | 20.02 | 19.73 | 19.83 | 391,348 | +0.19(+0.99%) |
Nov 27, 2023 | 19.47 | 19.66 | 19.46 | 19.64 | 334,975 | +0.14(+0.70%) |
Nov 24, 2023 | 19.33 | 19.57 | 19.33 | 19.50 | 288,780 | +0.32(+1.67%) |
Nov 22, 2023 | 19.04 | 19.21 | 18.95 | 19.18 | 442,257 | +0.09(+0.46%) |
Nov 21, 2023 | 19.15 | 19.34 | 18.87 | 19.09 | 1,384,444 | +0.04(+0.20%) |
Nov 20, 2023 | 19.00 | 19.09 | 18.93 | 19.05 | 398,294 | -0.12(-0.61%) |
Nov 17, 2023 | 19.14 | 19.17 | 18.92 | 19.17 | 589,491 | +0.46(+2.44%) |
Nov 16, 2023 | 18.68 | 18.87 | 18.52 | 18.71 | 725,724 | -0.02(-0.10%) |
Nov 15, 2023 | 18.49 | 18.82 | 18.49 | 18.73 | 948,727 | -0.12(-0.62%) |
Nov 14, 2023 | 18.34 | 18.93 | 18.28 | 18.85 | 1,287,186 | +1.62(+9.42%) |
Nov 13, 2023 | 17.08 | 17.30 | 16.99 | 17.23 | 595,639 | +0.52(+3.14%) |
Nov 10, 2023 | 16.50 | 16.71 | 16.38 | 16.70 | 530,122 | +0.11(+0.64%) |
Nov 09, 2023 | 16.69 | 16.82 | 16.59 | 16.60 | 534,283 | +0.00(+0.00%) |
Nov 08, 2023 | 16.79 | 16.88 | 16.58 | 16.60 | 826,475 | +0.18(+1.12%) |
Nov 07, 2023 | 16.20 | 16.41 | 16.19 | 16.41 | 646,630 | -0.07(-0.41%) |
Nov 06, 2023 | 16.85 | 16.86 | 16.47 | 16.48 | 671,373 | -0.46(-2.70%) |
Nov 03, 2023 | 16.98 | 17.05 | 16.79 | 16.94 | 669,341 | +0.17(+1.04%) |
Nov 02, 2023 | 16.37 | 16.76 | 16.34 | 16.76 | 1,018,509 | +0.53(+3.29%) |
Nov 01, 2023 | 16.13 | 16.23 | 15.99 | 16.23 | 474,266 | +0.07(+0.42%) |
Oct 31, 2023 | 16.11 | 16.24 | 16.05 | 16.16 | 470,377 | -0.08(-0.48%) |
Oct 30, 2023 | 16.22 | 16.27 | 16.00 | 16.24 | 362,914 | +0.30(+1.89%) |
Oct 27, 2023 | 16.24 | 16.25 | 15.91 | 15.94 | 388,613 | -0.16(-0.97%) |
Oct 26, 2023 | 16.23 | 16.26 | 16.02 | 16.09 | 531,694 | -0.10(-0.60%) |
Oct 25, 2023 | 16.40 | 16.46 | 16.16 | 16.19 | 381,147 | -0.67(-3.98%) |
Oct 24, 2023 | 16.86 | 16.97 | 16.77 | 16.86 | 537,048 | +0.01(+0.06%) |
Oct 23, 2023 | 16.74 | 16.97 | 16.72 | 16.85 | 1,329,298 | -0.30(-1.76%) |
Oct 20, 2023 | 17.03 | 17.16 | 16.92 | 17.15 | 963,711 | +0.24(+1.44%) |
Oct 19, 2023 | 16.77 | 17.13 | 16.75 | 16.91 | 623,620 | +0.21(+1.28%) |
Oct 18, 2023 | 16.73 | 16.87 | 16.64 | 16.69 | 483,154 | -0.26(-1.55%) |
Oct 17, 2023 | 16.72 | 17.25 | 16.72 | 16.96 | 735,955 | +0.15(+0.87%) |
Oct 16, 2023 | 16.78 | 16.95 | 16.63 | 16.81 | 560,679 | +0.17(+0.99%) |
Oct 13, 2023 | 16.59 | 16.69 | 16.42 | 16.64 | 797,753 | +0.17(+1.06%) |
Oct 12, 2023 | 17.15 | 17.19 | 16.46 | 16.47 | 1,454,764 | -0.31(-1.85%) |
Oct 11, 2023 | 17.22 | 17.22 | 16.41 | 16.78 | 3,670,993 | -3.58(-17.57%) |
Oct 10, 2023 | 20.35 | 20.46 | 20.28 | 20.36 | 419,507 | +0.18(+0.92%) |
Oct 09, 2023 | 19.96 | 20.27 | 19.96 | 20.17 | 454,374 | +0.10(+0.48%) |
Oct 06, 2023 | 19.78 | 20.11 | 19.58 | 20.07 | 439,067 | -0.18(-0.91%) |
Oct 05, 2023 | 20.07 | 20.29 | 20.07 | 20.26 | 335,583 | +0.13(+0.63%) |
Oct 04, 2023 | 20.11 | 20.16 | 19.76 | 20.13 | 650,616 | -0.50(-2.40%) |
Oct 03, 2023 | 20.81 | 20.87 | 20.57 | 20.63 | 446,029 | -0.09(-0.42%) |