Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.82 | 21.05 | 20.82 | 20.86 | 447,866 | -0.05(-0.24%) |
May 15, 2024 | 20.75 | 21.01 | 20.68 | 20.91 | 336,619 | +0.36(+1.75%) |
May 14, 2024 | 20.85 | 20.98 | 20.48 | 20.55 | 362,496 | -0.07(-0.34%) |
May 13, 2024 | 20.76 | 20.78 | 20.49 | 20.62 | 550,939 | +0.04(+0.19%) |
May 10, 2024 | 20.60 | 20.71 | 20.31 | 20.58 | 278,472 | -0.06(-0.29%) |
May 09, 2024 | 20.54 | 20.67 | 20.38 | 20.64 | 202,538 | +0.20(+0.98%) |
May 08, 2024 | 19.91 | 20.48 | 19.91 | 20.44 | 272,757 | +0.32(+1.57%) |
May 07, 2024 | 20.44 | 20.49 | 20.11 | 20.12 | 213,587 | -0.18(-0.88%) |
May 06, 2024 | 20.46 | 20.57 | 20.27 | 20.30 | 221,011 | +0.01(+0.05%) |
May 03, 2024 | 20.66 | 20.74 | 20.21 | 20.29 | 646,930 | -0.01(-0.05%) |
May 02, 2024 | 19.99 | 20.30 | 19.95 | 20.30 | 983,859 | +0.50(+2.50%) |
May 01, 2024 | 19.47 | 20.17 | 19.29 | 19.81 | 380,954 | +0.52(+2.67%) |
Apr 30, 2024 | 19.62 | 19.75 | 19.25 | 19.29 | 497,254 | -0.42(-2.11%) |
Apr 29, 2024 | 20.01 | 20.13 | 19.67 | 19.71 | 591,320 | -0.27(-1.34%) |
Apr 26, 2024 | 20.14 | 20.49 | 19.97 | 19.97 | 435,900 | -0.23(-1.13%) |
Apr 25, 2024 | 20.49 | 20.52 | 19.81 | 20.20 | 1,276,466 | -0.39(-1.88%) |
Apr 24, 2024 | 19.93 | 20.90 | 19.65 | 20.59 | 624,525 | +0.02(+0.10%) |
Apr 23, 2024 | 20.03 | 20.58 | 20.02 | 20.57 | 305,484 | +0.47(+2.32%) |
Apr 22, 2024 | 19.81 | 20.26 | 19.74 | 20.10 | 249,371 | +0.28(+1.40%) |
Apr 19, 2024 | 19.03 | 19.85 | 19.03 | 19.83 | 297,370 | +0.69(+3.62%) |
Apr 18, 2024 | 19.05 | 19.38 | 19.05 | 19.13 | 290,496 | +0.04(+0.21%) |
Apr 17, 2024 | 19.38 | 19.44 | 19.02 | 19.09 | 362,323 | +0.02(+0.10%) |
Apr 16, 2024 | 19.09 | 19.22 | 18.90 | 19.07 | 289,989 | -0.18(-0.93%) |
Apr 15, 2024 | 19.42 | 19.72 | 19.04 | 19.25 | 392,030 | -0.08(-0.41%) |
Apr 12, 2024 | 18.99 | 19.46 | 18.99 | 19.33 | 259,828 | +0.08(+0.41%) |
Apr 11, 2024 | 19.38 | 19.41 | 18.88 | 19.25 | 211,454 | +0.00(+0.00%) |
Apr 10, 2024 | 19.52 | 19.80 | 18.95 | 19.25 | 485,100 | -1.08(-5.31%) |
Apr 09, 2024 | 20.16 | 20.56 | 20.14 | 20.33 | 353,769 | +0.29(+1.43%) |
Apr 08, 2024 | 20.06 | 20.25 | 19.95 | 20.04 | 232,348 | +0.21(+1.05%) |
Apr 05, 2024 | 19.56 | 19.90 | 19.55 | 19.84 | 338,811 | +0.21(+1.06%) |
Apr 04, 2024 | 19.79 | 20.09 | 19.54 | 19.63 | 323,237 | +0.18(+0.92%) |
Apr 03, 2024 | 19.53 | 19.72 | 19.37 | 19.45 | 446,615 | -0.19(-0.96%) |
Apr 02, 2024 | 19.43 | 20.35 | 19.29 | 19.64 | 633,656 | -0.15(-0.75%) |
Apr 01, 2024 | 20.79 | 20.79 | 19.76 | 19.79 | 510,379 | -0.51(-2.49%) |
Mar 28, 2024 | 20.32 | 20.59 | 20.23 | 20.29 | 323,511 | -0.09(-0.44%) |
Mar 27, 2024 | 19.71 | 20.41 | 19.56 | 20.38 | 327,397 | +0.77(+3.94%) |
Mar 26, 2024 | 19.67 | 19.76 | 19.54 | 19.61 | 558,623 | +0.00(+0.00%) |
Mar 25, 2024 | 19.37 | 19.69 | 19.34 | 19.61 | 268,310 | +0.31(+1.59%) |
Mar 22, 2024 | 19.63 | 19.63 | 19.18 | 19.30 | 304,130 | -0.29(-1.47%) |
Mar 21, 2024 | 19.49 | 19.82 | 19.42 | 19.59 | 336,492 | +0.28(+1.44%) |
Mar 20, 2024 | 18.47 | 19.57 | 18.47 | 19.31 | 279,294 | +0.74(+4.00%) |
Mar 19, 2024 | 18.40 | 18.65 | 18.37 | 18.57 | 253,201 | +0.09(+0.48%) |
Mar 18, 2024 | 18.44 | 18.84 | 18.23 | 18.48 | 377,887 | +0.01(+0.05%) |
Mar 15, 2024 | 18.04 | 18.72 | 18.04 | 18.47 | 2,817,112 | +0.36(+1.97%) |
Mar 14, 2024 | 18.90 | 19.06 | 17.90 | 18.11 | 723,697 | -0.93(-4.89%) |
Mar 13, 2024 | 19.20 | 19.46 | 18.87 | 19.04 | 560,809 | -0.10(-0.52%) |
Mar 12, 2024 | 19.95 | 19.95 | 19.04 | 19.14 | 513,799 | -0.96(-4.78%) |
Mar 11, 2024 | 20.07 | 20.22 | 19.85 | 20.10 | 389,281 | -0.22(-1.07%) |
Mar 08, 2024 | 20.44 | 20.49 | 20.17 | 20.32 | 233,345 | +0.21(+1.03%) |
Mar 07, 2024 | 20.52 | 20.70 | 19.91 | 20.11 | 382,688 | -0.15(-0.73%) |
Mar 06, 2024 | 20.19 | 20.63 | 19.56 | 20.26 | 276,401 | +0.08(+0.39%) |
Mar 05, 2024 | 19.29 | 20.29 | 19.27 | 20.18 | 320,960 | +0.76(+3.93%) |
Mar 04, 2024 | 19.56 | 19.83 | 19.14 | 19.42 | 313,942 | -0.13(-0.66%) |
Mar 01, 2024 | 19.33 | 19.62 | 18.78 | 19.55 | 369,554 | +0.11(+0.56%) |
Feb 29, 2024 | 19.74 | 20.03 | 19.36 | 19.44 | 237,775 | +0.16(+0.82%) |
Feb 28, 2024 | 19.41 | 19.65 | 19.22 | 19.28 | 376,407 | -0.32(-1.62%) |
Feb 27, 2024 | 19.85 | 19.96 | 19.54 | 19.60 | 265,385 | -0.10(-0.50%) |
Feb 26, 2024 | 19.93 | 20.17 | 19.54 | 19.70 | 309,975 | -0.33(-1.63%) |
Feb 23, 2024 | 19.89 | 20.43 | 19.74 | 20.02 | 404,749 | +0.06(+0.30%) |
Feb 22, 2024 | 19.97 | 20.18 | 19.81 | 19.96 | 236,000 | -0.12(-0.59%) |
Feb 21, 2024 | 20.12 | 20.26 | 19.84 | 20.08 | 263,562 | -0.15(-0.73%) |
Feb 20, 2024 | 20.00 | 20.39 | 19.80 | 20.23 | 488,902 | -0.09(-0.44%) |
Feb 16, 2024 | 20.53 | 20.85 | 20.28 | 20.32 | 490,929 | -0.47(-2.24%) |
Feb 15, 2024 | 20.20 | 20.87 | 20.06 | 20.79 | 592,221 | +0.80(+4.01%) |
Feb 14, 2024 | 20.18 | 20.34 | 19.64 | 19.98 | 826,742 | +0.14(+0.70%) |
Feb 13, 2024 | 19.54 | 20.03 | 19.41 | 19.85 | 938,603 | -0.58(-2.86%) |
Feb 12, 2024 | 20.01 | 20.76 | 20.01 | 20.43 | 525,330 | +0.42(+2.08%) |
Feb 09, 2024 | 19.65 | 20.14 | 19.31 | 20.01 | 579,057 | +0.43(+2.17%) |
Feb 08, 2024 | 19.40 | 19.80 | 19.35 | 19.59 | 549,404 | +0.04(+0.20%) |
Feb 07, 2024 | 19.62 | 19.62 | 18.99 | 19.55 | 497,560 | -0.04(-0.20%) |
Feb 06, 2024 | 19.46 | 19.79 | 19.40 | 19.59 | 486,108 | +0.05(+0.25%) |
Feb 05, 2024 | 19.41 | 19.82 | 19.23 | 19.54 | 380,245 | -0.23(-1.14%) |
Feb 02, 2024 | 19.46 | 19.88 | 19.45 | 19.76 | 402,019 | -0.24(-1.18%) |
Feb 01, 2024 | 20.78 | 20.97 | 19.34 | 20.00 | 427,685 | -0.60(-2.90%) |
Jan 31, 2024 | 21.27 | 21.63 | 20.54 | 20.60 | 433,519 | -1.23(-5.62%) |
Jan 30, 2024 | 21.81 | 22.03 | 21.70 | 21.82 | 344,728 | -0.08(-0.36%) |
Jan 29, 2024 | 21.53 | 21.92 | 21.19 | 21.90 | 466,489 | +0.44(+2.06%) |
Jan 26, 2024 | 21.11 | 21.58 | 20.71 | 21.46 | 636,527 | +0.59(+2.82%) |
Jan 25, 2024 | 21.81 | 21.96 | 20.56 | 20.87 | 551,385 | -0.60(-2.79%) |
Jan 24, 2024 | 20.47 | 21.77 | 20.46 | 21.47 | 731,371 | -0.55(-2.49%) |
Jan 23, 2024 | 22.61 | 22.61 | 21.84 | 22.02 | 981,066 | -0.39(-1.75%) |
Jan 22, 2024 | 21.64 | 22.41 | 21.64 | 22.41 | 326,800 | +1.09(+5.10%) |
Jan 19, 2024 | 20.98 | 21.69 | 20.77 | 21.32 | 639,017 | +0.45(+2.16%) |
Jan 18, 2024 | 20.96 | 21.05 | 20.54 | 20.87 | 574,964 | +0.09(+0.42%) |
Jan 17, 2024 | 20.63 | 21.16 | 20.50 | 20.78 | 233,009 | -0.29(-1.40%) |
Jan 16, 2024 | 21.17 | 21.46 | 20.96 | 21.08 | 172,977 | -0.57(-2.63%) |
Jan 12, 2024 | 22.17 | 22.31 | 21.41 | 21.65 | 138,168 | -0.27(-1.25%) |
Jan 11, 2024 | 21.75 | 21.96 | 21.34 | 21.92 | 515,117 | -0.10(-0.45%) |
Jan 10, 2024 | 21.78 | 22.03 | 20.57 | 22.02 | 187,135 | +0.06(+0.27%) |
Jan 09, 2024 | 22.15 | 22.24 | 21.90 | 21.96 | 157,932 | -0.54(-2.40%) |
Jan 08, 2024 | 22.08 | 22.53 | 22.01 | 22.50 | 236,423 | +0.37(+1.68%) |
Jan 05, 2024 | 22.13 | 22.60 | 22.04 | 22.13 | 350,155 | -0.23(-1.01%) |
Jan 04, 2024 | 22.36 | 22.57 | 22.23 | 22.35 | 185,540 | +0.08(+0.35%) |
Jan 03, 2024 | 22.77 | 22.80 | 22.13 | 22.27 | 309,307 | -0.66(-2.86%) |
Jan 02, 2024 | 22.62 | 23.45 | 22.62 | 22.93 | 273,803 | +0.12(+0.52%) |
Dec 29, 2023 | 23.43 | 23.43 | 22.76 | 22.81 | 346,240 | -0.73(-3.08%) |
Dec 28, 2023 | 23.42 | 23.79 | 22.07 | 23.54 | 220,986 | -0.08(-0.33%) |
Dec 27, 2023 | 23.82 | 23.98 | 23.27 | 23.62 | 250,139 | -0.10(-0.41%) |
Dec 26, 2023 | 23.46 | 23.88 | 23.21 | 23.72 | 196,245 | +0.42(+1.81%) |
Dec 22, 2023 | 23.19 | 23.68 | 23.05 | 23.29 | 270,958 | +0.29(+1.28%) |
Dec 21, 2023 | 22.66 | 23.11 | 22.20 | 23.00 | 296,959 | +0.63(+2.80%) |
Dec 20, 2023 | 22.85 | 23.43 | 22.37 | 22.37 | 452,408 | -0.44(-1.93%) |
Dec 19, 2023 | 22.92 | 23.41 | 22.67 | 22.81 | 302,507 | +0.05(+0.22%) |
Dec 18, 2023 | 23.08 | 23.14 | 22.70 | 22.76 | 604,406 | -0.10(-0.43%) |
Dec 15, 2023 | 22.89 | 23.03 | 22.44 | 22.86 | 1,855,937 | +0.10(+0.43%) |
Dec 14, 2023 | 23.13 | 23.62 | 22.62 | 22.76 | 581,007 | +0.58(+2.61%) |
Dec 13, 2023 | 20.70 | 22.24 | 20.25 | 22.19 | 634,175 | +1.64(+7.97%) |
Dec 12, 2023 | 20.74 | 20.79 | 20.39 | 20.55 | 310,656 | -0.34(-1.64%) |
Dec 11, 2023 | 20.99 | 21.25 | 20.87 | 20.89 | 291,489 | -0.16(-0.75%) |
Dec 08, 2023 | 21.17 | 21.52 | 21.01 | 21.05 | 335,520 | +0.04(+0.19%) |
Dec 07, 2023 | 20.55 | 21.13 | 20.46 | 21.01 | 243,132 | +0.62(+3.03%) |
Dec 06, 2023 | 20.61 | 21.25 | 20.37 | 20.39 | 313,306 | +0.08(+0.39%) |
Dec 05, 2023 | 20.66 | 20.67 | 20.22 | 20.31 | 165,228 | -0.38(-1.85%) |
Dec 04, 2023 | 20.08 | 20.89 | 20.06 | 20.70 | 455,922 | +0.43(+2.13%) |
Dec 01, 2023 | 18.74 | 20.30 | 18.68 | 20.26 | 498,682 | +1.50(+7.99%) |
Nov 30, 2023 | 18.88 | 18.94 | 18.56 | 18.76 | 366,376 | -0.01(-0.05%) |
Nov 29, 2023 | 18.85 | 19.38 | 18.74 | 18.77 | 314,475 | +0.13(+0.68%) |
Nov 28, 2023 | 18.57 | 18.78 | 18.26 | 18.65 | 188,057 | +0.00(+0.00%) |
Nov 27, 2023 | 18.71 | 18.83 | 18.40 | 18.65 | 170,011 | -0.20(-1.04%) |
Nov 24, 2023 | 18.89 | 19.01 | 18.75 | 18.84 | 64,069 | -0.02(-0.10%) |
Nov 22, 2023 | 18.83 | 18.98 | 18.55 | 18.86 | 169,141 | +0.32(+1.75%) |
Nov 21, 2023 | 18.99 | 19.02 | 18.52 | 18.54 | 163,382 | -0.56(-2.93%) |
Nov 20, 2023 | 19.14 | 19.17 | 18.88 | 19.10 | 228,533 | -0.08(-0.41%) |
Nov 17, 2023 | 19.23 | 19.45 | 19.12 | 19.18 | 310,728 | +0.23(+1.19%) |
Nov 16, 2023 | 19.45 | 19.46 | 18.76 | 18.95 | 198,530 | -0.47(-2.42%) |
Nov 15, 2023 | 19.09 | 19.74 | 19.09 | 19.42 | 353,112 | +0.32(+1.69%) |
Nov 14, 2023 | 18.43 | 19.39 | 18.43 | 19.10 | 384,945 | +1.62(+9.25%) |
Nov 13, 2023 | 17.38 | 17.59 | 17.09 | 17.48 | 153,052 | +0.00(+0.00%) |
Nov 10, 2023 | 17.53 | 17.65 | 17.27 | 17.48 | 226,208 | +0.03(+0.17%) |
Nov 09, 2023 | 17.94 | 18.02 | 17.25 | 17.45 | 213,809 | -0.42(-2.36%) |
Nov 08, 2023 | 18.40 | 18.40 | 17.75 | 17.87 | 174,321 | -0.43(-2.33%) |
Nov 07, 2023 | 18.56 | 18.65 | 18.28 | 18.30 | 274,280 | -0.39(-2.08%) |
Nov 06, 2023 | 19.12 | 19.12 | 18.67 | 18.69 | 231,320 | -0.45(-2.33%) |
Nov 03, 2023 | 18.73 | 19.31 | 18.73 | 19.13 | 267,904 | +1.07(+5.90%) |
Nov 02, 2023 | 17.14 | 18.11 | 17.14 | 18.07 | 339,005 | +1.26(+7.50%) |