Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.61 | 21.68 | 21.26 | 21.40 | 28,667 | -0.21(-0.98%) |
May 09, 2024 | 21.51 | 21.61 | 21.45 | 21.61 | 2,807 | +0.67(+3.19%) |
May 08, 2024 | 21.00 | 21.00 | 20.85 | 20.94 | 19,141 | -0.49(-2.27%) |
May 07, 2024 | 21.50 | 21.61 | 21.43 | 21.43 | 3,830 | -0.29(-1.33%) |
May 06, 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 12,397 | +0.14(+0.64%) |
May 03, 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 28,478 | -0.15(-0.69%) |
May 02, 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 10,203 | +1.17(+5.70%) |
May 01, 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 17,674 | +0.26(+1.28%) |
Apr 30, 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 21,284 | -0.44(-2.12%) |
Apr 29, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 43,578 | +0.61(+3.06%) |
Apr 26, 2024 | 20.03 | 20.22 | 19.96 | 20.12 | 4,480 | +0.52(+2.65%) |
Apr 25, 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 1,494 | +0.17(+0.85%) |
Apr 24, 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 1,175 | +0.08(+0.41%) |
Apr 23, 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 12,570 | -0.08(-0.39%) |
Apr 22, 2024 | 19.21 | 19.46 | 19.05 | 19.44 | 19,571 | -0.09(-0.48%) |
Apr 19, 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 1,045 | -0.39(-1.96%) |
Apr 18, 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 9,412 | +0.12(+0.58%) |
Apr 17, 2024 | 19.80 | 19.92 | 19.72 | 19.80 | 2,895 | +0.26(+1.35%) |
Apr 16, 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 22,955 | -0.42(-2.09%) |
Apr 15, 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 2,001 | +0.13(+0.66%) |
Apr 12, 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 4,991 | -0.80(-3.90%) |
Apr 11, 2024 | 20.51 | 20.63 | 20.38 | 20.63 | 1,087 | +0.16(+0.79%) |
Apr 10, 2024 | 20.52 | 20.52 | 20.47 | 20.47 | 789 | -0.24(-1.16%) |
Apr 09, 2024 | 20.36 | 20.74 | 20.36 | 20.71 | 5,956 | +0.41(+2.02%) |
Apr 08, 2024 | 20.10 | 20.42 | 20.10 | 20.30 | 2,436 | +0.18(+0.89%) |
Apr 05, 2024 | 20.02 | 20.12 | 20.01 | 20.12 | 1,525 | -0.08(-0.40%) |
Apr 04, 2024 | 20.38 | 20.49 | 20.20 | 20.20 | 2,878 | -0.06(-0.31%) |
Apr 03, 2024 | 20.21 | 20.36 | 20.10 | 20.26 | 2,307 | -0.15(-0.72%) |
Apr 02, 2024 | 20.44 | 20.56 | 20.37 | 20.41 | 2,263 | -0.13(-0.63%) |
Apr 01, 2024 | 20.33 | 20.75 | 20.28 | 20.54 | 11,530 | +0.28(+1.40%) |
Mar 28, 2024 | 20.24 | 20.44 | 20.23 | 20.26 | 2,749 | +0.11(+0.52%) |
Mar 27, 2024 | 20.07 | 20.19 | 20.01 | 20.15 | 6,320 | -0.21(-1.03%) |
Mar 26, 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 9,843 | -0.15(-0.73%) |
Mar 25, 2024 | 20.50 | 20.70 | 20.48 | 20.51 | 15,390 | -0.20(-0.97%) |
Mar 22, 2024 | 20.76 | 20.76 | 20.69 | 20.71 | 17,221 | -0.49(-2.31%) |
Mar 21, 2024 | 21.46 | 21.55 | 21.20 | 21.20 | 12,629 | -0.52(-2.39%) |
Mar 20, 2024 | 21.30 | 21.72 | 21.30 | 21.72 | 12,774 | +0.33(+1.54%) |
Mar 19, 2024 | 21.50 | 21.54 | 21.39 | 21.39 | 4,205 | -0.34(-1.56%) |
Mar 18, 2024 | 21.92 | 21.95 | 21.65 | 21.73 | 5,258 | +0.03(+0.14%) |
Mar 15, 2024 | 21.51 | 21.70 | 21.51 | 21.70 | 13,139 | +0.27(+1.27%) |
Mar 14, 2024 | 21.79 | 21.79 | 21.37 | 21.43 | 6,615 | -0.62(-2.83%) |
Mar 13, 2024 | 22.21 | 22.38 | 22.05 | 22.05 | 23,412 | +0.05(+0.23%) |
Mar 12, 2024 | 22.00 | 22.47 | 21.88 | 22.00 | 62,484 | +0.22(+1.01%) |
Mar 11, 2024 | 21.46 | 22.04 | 20.85 | 21.78 | 16,868 | +0.88(+4.21%) |
Mar 08, 2024 | 20.85 | 21.13 | 20.85 | 20.90 | 10,530 | +0.23(+1.11%) |
Mar 07, 2024 | 20.70 | 20.91 | 20.56 | 20.67 | 36,348 | -0.26(-1.24%) |
Mar 06, 2024 | 20.69 | 21.14 | 20.69 | 20.93 | 17,801 | +0.40(+1.93%) |
Mar 05, 2024 | 20.36 | 20.63 | 20.36 | 20.53 | 11,323 | +0.02(+0.11%) |
Mar 04, 2024 | 21.14 | 21.14 | 20.49 | 20.51 | 29,514 | -0.73(-3.44%) |
Mar 01, 2024 | 21.06 | 21.35 | 21.06 | 21.24 | 31,490 | +0.21(+1.00%) |
Feb 29, 2024 | 20.99 | 21.08 | 20.76 | 21.03 | 25,368 | +0.74(+3.65%) |
Feb 28, 2024 | 20.48 | 20.52 | 20.07 | 20.29 | 10,099 | -0.53(-2.55%) |
Feb 27, 2024 | 20.89 | 21.00 | 20.82 | 20.82 | 18,630 | +0.58(+2.87%) |
Feb 26, 2024 | 20.05 | 20.29 | 20.03 | 20.24 | 45,927 | +0.08(+0.40%) |
Feb 23, 2024 | 20.19 | 20.19 | 19.90 | 20.16 | 13,899 | +0.21(+1.06%) |
Feb 22, 2024 | 19.95 | 20.19 | 19.77 | 19.95 | 19,541 | +0.25(+1.27%) |
Feb 21, 2024 | 19.70 | 19.93 | 19.55 | 19.70 | 22,939 | +0.12(+0.61%) |
Feb 20, 2024 | 19.82 | 19.82 | 19.32 | 19.58 | 18,658 | -0.04(-0.21%) |
Feb 16, 2024 | 19.80 | 19.80 | 19.62 | 19.62 | 2,037 | +0.21(+1.07%) |
Feb 15, 2024 | 19.17 | 19.45 | 19.12 | 19.42 | 10,149 | +0.20(+1.04%) |
Feb 14, 2024 | 19.12 | 19.27 | 18.87 | 19.21 | 13,251 | +0.32(+1.72%) |
Feb 13, 2024 | 19.04 | 19.34 | 18.86 | 18.89 | 4,941 | -0.61(-3.13%) |
Feb 12, 2024 | 19.09 | 19.62 | 19.09 | 19.50 | 7,704 | +0.47(+2.47%) |
Feb 09, 2024 | 18.91 | 19.08 | 18.76 | 19.03 | 10,855 | -0.11(-0.59%) |
Feb 08, 2024 | 19.11 | 19.24 | 18.98 | 19.14 | 5,643 | -0.02(-0.09%) |
Feb 07, 2024 | 19.10 | 19.30 | 19.01 | 19.16 | 55,935 | -0.01(-0.05%) |
Feb 06, 2024 | 18.74 | 19.17 | 18.56 | 19.17 | 21,605 | +1.36(+7.64%) |
Feb 05, 2024 | 17.84 | 17.95 | 17.56 | 17.81 | 12,420 | -0.17(-0.94%) |
Feb 02, 2024 | 17.98 | 18.04 | 17.64 | 17.98 | 7,750 | -0.45(-2.46%) |
Feb 01, 2024 | 18.30 | 18.55 | 18.30 | 18.43 | 6,498 | +0.20(+1.11%) |
Jan 31, 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 40,234 | -0.32(-1.73%) |
Jan 30, 2024 | 18.52 | 18.64 | 18.21 | 18.55 | 94,249 | -0.14(-0.75%) |
Jan 29, 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 27,880 | -0.72(-3.71%) |
Jan 26, 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 7,428 | -0.18(-0.92%) |
Jan 25, 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 17,051 | -0.46(-2.29%) |
Jan 24, 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 56,496 | +0.44(+2.24%) |
Jan 23, 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 18,928 | +0.62(+3.29%) |
Jan 22, 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 38,880 | -0.84(-4.25%) |
Jan 19, 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 5,119 | +0.14(+0.71%) |
Jan 18, 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 63,980 | -0.11(-0.56%) |
Jan 17, 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 11,027 | -0.50(-2.46%) |
Jan 16, 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 7,988 | -1.00(-4.69%) |
Jan 12, 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 51,340 | -0.05(-0.23%) |
Jan 11, 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 28,742 | +0.48(+2.30%) |
Jan 10, 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 35,101 | +0.02(+0.11%) |
Jan 09, 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 5,067 | -0.40(-1.87%) |
Jan 08, 2024 | 21.18 | 21.25 | 21.02 | 21.24 | 8,697 | -0.32(-1.49%) |
Jan 05, 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 5,081 | -0.38(-1.74%) |
Jan 04, 2024 | 22.04 | 22.17 | 21.89 | 21.95 | 10,065 | -0.31(-1.40%) |
Jan 03, 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 26,330 | +0.33(+1.50%) |