Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.94 | 22.02 | 21.65 | 21.89 | 352,763 | -0.08(-0.36%) |
May 16, 2024 | 22.18 | 22.30 | 21.80 | 21.97 | 212,293 | -0.22(-0.99%) |
May 15, 2024 | 23.00 | 23.01 | 22.00 | 22.19 | 319,727 | -0.37(-1.64%) |
May 14, 2024 | 22.52 | 22.94 | 22.36 | 22.56 | 377,736 | +0.96(+4.44%) |
May 13, 2024 | 21.20 | 22.05 | 21.20 | 21.60 | 408,597 | +0.54(+2.56%) |
May 10, 2024 | 22.03 | 22.20 | 21.03 | 21.06 | 372,929 | -0.78(-3.57%) |
May 09, 2024 | 21.51 | 21.85 | 21.30 | 21.84 | 270,395 | +0.31(+1.44%) |
May 08, 2024 | 21.36 | 21.57 | 21.15 | 21.53 | 396,903 | -0.18(-0.83%) |
May 07, 2024 | 22.18 | 22.20 | 21.67 | 21.71 | 607,662 | -0.50(-2.25%) |
May 06, 2024 | 21.95 | 22.23 | 21.93 | 22.21 | 1,038,660 | +0.47(+2.16%) |
May 03, 2024 | 21.68 | 22.01 | 21.35 | 21.74 | 1,458,577 | +0.55(+2.60%) |
May 02, 2024 | 20.92 | 21.24 | 20.41 | 21.19 | 400,627 | +0.76(+3.72%) |
May 01, 2024 | 20.34 | 21.22 | 20.32 | 20.43 | 465,945 | +0.05(+0.25%) |
Apr 30, 2024 | 20.46 | 20.62 | 20.24 | 20.38 | 237,454 | -0.32(-1.55%) |
Apr 29, 2024 | 20.50 | 20.84 | 20.48 | 20.70 | 125,771 | +0.54(+2.68%) |
Apr 26, 2024 | 19.64 | 20.29 | 19.60 | 20.16 | 145,208 | +0.64(+3.28%) |
Apr 25, 2024 | 19.36 | 19.55 | 19.02 | 19.52 | 294,105 | -0.15(-0.76%) |
Apr 24, 2024 | 19.91 | 19.97 | 19.48 | 19.67 | 231,327 | -0.08(-0.41%) |
Apr 23, 2024 | 19.30 | 20.15 | 19.30 | 19.75 | 151,128 | +0.44(+2.28%) |
Apr 22, 2024 | 19.33 | 19.50 | 18.93 | 19.31 | 228,465 | +0.10(+0.52%) |
Apr 19, 2024 | 19.42 | 19.59 | 19.17 | 19.21 | 901,196 | -0.35(-1.79%) |
Apr 18, 2024 | 19.97 | 20.09 | 19.49 | 19.56 | 189,791 | -0.41(-2.05%) |
Apr 17, 2024 | 20.26 | 20.44 | 19.97 | 19.97 | 161,541 | -0.15(-0.75%) |
Apr 16, 2024 | 20.23 | 20.35 | 19.95 | 20.12 | 248,981 | -0.37(-1.81%) |
Apr 15, 2024 | 21.24 | 21.27 | 20.34 | 20.49 | 667,526 | -0.56(-2.66%) |
Apr 12, 2024 | 21.78 | 21.94 | 20.98 | 21.05 | 162,835 | -0.89(-4.06%) |
Apr 11, 2024 | 22.14 | 22.25 | 21.55 | 21.94 | 168,961 | -0.07(-0.32%) |
Apr 10, 2024 | 22.09 | 22.14 | 21.75 | 22.01 | 161,350 | -0.84(-3.68%) |
Apr 09, 2024 | 22.51 | 22.98 | 22.47 | 22.85 | 163,750 | +0.54(+2.42%) |
Apr 08, 2024 | 22.18 | 22.53 | 22.10 | 22.31 | 74,908 | +0.26(+1.18%) |
Apr 05, 2024 | 22.14 | 22.25 | 21.81 | 22.05 | 166,527 | -0.22(-0.99%) |
Apr 04, 2024 | 22.80 | 23.16 | 22.16 | 22.27 | 177,082 | -0.27(-1.20%) |
Apr 03, 2024 | 22.12 | 22.54 | 21.93 | 22.54 | 260,399 | +0.30(+1.35%) |
Apr 02, 2024 | 22.57 | 22.64 | 22.16 | 22.24 | 167,218 | -0.78(-3.39%) |
Apr 01, 2024 | 23.30 | 23.31 | 22.73 | 23.02 | 119,237 | -0.03(-0.13%) |
Mar 28, 2024 | 22.85 | 23.02 | 23.02 | 23.05 | 253,458 | +0.21(+0.92%) |
Mar 27, 2024 | 21.88 | 22.84 | 21.83 | 22.84 | 335,253 | +1.15(+5.30%) |
Mar 26, 2024 | 22.09 | 22.14 | 21.69 | 21.69 | 336,806 | -0.17(-0.78%) |
Mar 25, 2024 | 21.95 | 22.45 | 21.84 | 21.86 | 272,876 | -0.12(-0.55%) |
Mar 22, 2024 | 22.43 | 22.43 | 21.93 | 21.98 | 340,093 | -0.46(-2.05%) |
Mar 21, 2024 | 22.28 | 22.77 | 22.17 | 22.44 | 244,126 | +0.27(+1.22%) |
Mar 20, 2024 | 21.22 | 22.46 | 21.10 | 22.17 | 1,261,504 | +0.87(+4.08%) |
Mar 19, 2024 | 21.17 | 21.52 | 21.01 | 21.30 | 278,752 | -0.04(-0.19%) |
Mar 18, 2024 | 21.83 | 21.83 | 21.24 | 21.34 | 407,377 | -0.26(-1.21%) |
Mar 15, 2024 | 21.65 | 21.86 | 21.41 | 21.60 | 300,587 | -0.04(-0.18%) |
Mar 14, 2024 | 22.37 | 22.37 | 21.41 | 21.64 | 558,465 | -0.63(-2.81%) |
Mar 13, 2024 | 22.57 | 22.85 | 22.25 | 22.27 | 120,750 | -0.46(-2.01%) |
Mar 12, 2024 | 23.17 | 23.21 | 22.55 | 22.72 | 156,393 | -0.38(-1.63%) |
Mar 11, 2024 | 23.34 | 23.84 | 23.06 | 23.10 | 91,717 | -0.20(-0.85%) |
Mar 08, 2024 | 23.48 | 23.98 | 23.26 | 23.30 | 180,655 | +0.05(+0.21%) |
Mar 07, 2024 | 23.27 | 23.51 | 23.05 | 23.25 | 101,744 | +0.20(+0.86%) |
Mar 06, 2024 | 22.97 | 23.34 | 22.58 | 23.05 | 216,161 | +0.49(+2.16%) |
Mar 05, 2024 | 22.97 | 23.12 | 22.51 | 22.56 | 137,206 | -0.68(-2.91%) |
Mar 04, 2024 | 23.95 | 23.97 | 23.18 | 23.24 | 243,793 | -0.56(-2.34%) |
Mar 01, 2024 | 23.72 | 24.09 | 23.15 | 23.80 | 248,376 | +0.20(+0.84%) |
Feb 29, 2024 | 23.72 | 24.23 | 23.38 | 23.60 | 376,935 | +0.30(+1.28%) |
Feb 28, 2024 | 23.31 | 23.67 | 23.10 | 23.30 | 126,187 | -0.11(-0.47%) |
Feb 27, 2024 | 23.13 | 23.47 | 22.95 | 23.41 | 321,449 | +0.57(+2.48%) |
Feb 26, 2024 | 22.61 | 23.13 | 22.34 | 22.84 | 219,320 | +0.42(+1.86%) |
Feb 23, 2024 | 22.82 | 22.84 | 22.27 | 22.43 | 236,608 | -0.34(-1.48%) |
Feb 22, 2024 | 23.80 | 23.80 | 22.71 | 22.76 | 268,104 | -0.93(-3.94%) |
Feb 21, 2024 | 23.88 | 24.10 | 23.58 | 23.70 | 207,243 | -0.47(-1.93%) |
Feb 20, 2024 | 24.79 | 24.79 | 24.00 | 24.16 | 470,306 | -0.94(-3.76%) |
Feb 16, 2024 | 25.09 | 25.41 | 24.80 | 25.11 | 480,020 | -0.36(-1.40%) |
Feb 15, 2024 | 25.54 | 25.69 | 25.05 | 25.46 | 187,677 | +0.25(+0.98%) |
Feb 14, 2024 | 24.60 | 25.28 | 24.50 | 25.22 | 124,994 | +1.19(+4.96%) |
Feb 13, 2024 | 24.54 | 24.74 | 23.87 | 24.02 | 327,064 | -1.73(-6.71%) |
Feb 12, 2024 | 24.83 | 26.03 | 24.83 | 25.75 | 219,744 | +1.03(+4.18%) |
Feb 09, 2024 | 24.30 | 24.87 | 24.15 | 24.72 | 341,165 | +0.59(+2.43%) |
Feb 08, 2024 | 23.67 | 24.29 | 23.62 | 24.13 | 160,732 | +0.42(+1.76%) |
Feb 07, 2024 | 24.02 | 24.13 | 23.36 | 23.72 | 165,210 | +0.13(+0.55%) |
Feb 06, 2024 | 22.72 | 23.64 | 22.50 | 23.59 | 217,853 | +0.96(+4.26%) |
Feb 05, 2024 | 23.23 | 23.23 | 22.44 | 22.62 | 218,865 | -0.99(-4.21%) |
Feb 02, 2024 | 23.83 | 23.83 | 23.26 | 23.62 | 131,607 | -0.54(-2.22%) |
Feb 01, 2024 | 24.00 | 24.61 | 23.55 | 24.15 | 126,964 | +0.66(+2.79%) |
Jan 31, 2024 | 24.03 | 24.72 | 23.50 | 23.50 | 604,431 | -0.65(-2.67%) |
Jan 30, 2024 | 24.57 | 24.57 | 24.06 | 24.14 | 96,040 | -0.69(-2.76%) |
Jan 29, 2024 | 23.93 | 24.83 | 23.61 | 24.83 | 133,361 | +0.89(+3.73%) |
Jan 26, 2024 | 24.14 | 24.53 | 23.93 | 23.94 | 109,639 | -0.10(-0.41%) |
Jan 25, 2024 | 24.21 | 24.32 | 23.58 | 24.03 | 189,589 | +0.12(+0.50%) |
Jan 24, 2024 | 25.08 | 25.20 | 23.89 | 23.92 | 194,529 | -0.77(-3.14%) |
Jan 23, 2024 | 24.77 | 25.10 | 24.31 | 24.69 | 155,022 | +0.58(+2.39%) |
Jan 22, 2024 | 23.50 | 24.65 | 23.42 | 24.11 | 249,272 | +0.77(+3.32%) |
Jan 19, 2024 | 23.37 | 23.37 | 22.52 | 23.34 | 440,847 | +0.00(+0.00%) |
Jan 18, 2024 | 23.88 | 23.88 | 23.04 | 23.34 | 213,340 | -0.27(-1.14%) |
Jan 17, 2024 | 23.56 | 23.69 | 23.24 | 23.61 | 731,825 | -0.40(-1.66%) |
Jan 16, 2024 | 24.94 | 24.94 | 23.94 | 24.00 | 302,018 | -1.10(-4.39%) |
Jan 12, 2024 | 25.77 | 26.18 | 25.05 | 25.11 | 237,825 | -0.45(-1.75%) |
Jan 11, 2024 | 26.19 | 26.19 | 25.24 | 25.55 | 240,944 | -0.61(-2.32%) |
Jan 10, 2024 | 26.81 | 26.82 | 26.08 | 26.16 | 596,486 | -0.61(-2.26%) |
Jan 09, 2024 | 27.11 | 27.17 | 26.65 | 26.77 | 198,731 | -0.62(-2.25%) |
Jan 08, 2024 | 27.11 | 27.51 | 26.72 | 27.38 | 133,593 | +0.28(+1.03%) |
Jan 05, 2024 | 27.34 | 27.83 | 27.04 | 27.10 | 304,899 | -0.44(-1.59%) |
Jan 04, 2024 | 27.82 | 27.88 | 27.54 | 27.54 | 169,352 | -0.29(-1.03%) |
Jan 03, 2024 | 28.34 | 28.34 | 27.38 | 27.83 | 262,878 | -0.87(-3.05%) |
Jan 02, 2024 | 29.17 | 29.63 | 28.58 | 28.70 | 154,210 | -0.81(-2.76%) |
Dec 29, 2023 | 30.27 | 30.29 | 29.46 | 29.52 | 281,748 | -0.81(-2.68%) |
Dec 28, 2023 | 30.37 | 30.73 | 30.15 | 30.33 | 225,979 | +0.01(+0.03%) |
Dec 27, 2023 | 30.67 | 30.67 | 30.12 | 30.32 | 289,921 | -0.15(-0.49%) |
Dec 26, 2023 | 29.83 | 30.59 | 29.83 | 30.47 | 200,501 | +0.87(+2.95%) |
Dec 22, 2023 | 29.44 | 29.88 | 29.24 | 29.60 | 643,248 | +0.34(+1.15%) |
Dec 21, 2023 | 28.99 | 29.37 | 28.89 | 29.26 | 239,894 | +0.82(+2.90%) |
Dec 20, 2023 | 29.63 | 29.85 | 28.35 | 28.43 | 386,796 | -1.32(-4.44%) |
Dec 19, 2023 | 29.21 | 29.91 | 29.15 | 29.76 | 228,328 | +0.89(+3.10%) |
Dec 18, 2023 | 29.45 | 29.64 | 28.68 | 28.86 | 271,471 | -0.45(-1.52%) |
Dec 15, 2023 | 29.91 | 30.16 | 29.18 | 29.31 | 351,297 | -0.40(-1.36%) |
Dec 14, 2023 | 28.63 | 30.13 | 28.54 | 29.71 | 583,437 | +1.87(+6.70%) |
Dec 13, 2023 | 25.99 | 27.88 | 25.76 | 27.85 | 740,058 | +1.81(+6.93%) |
Dec 12, 2023 | 26.71 | 26.71 | 25.76 | 26.04 | 329,328 | -0.72(-2.69%) |
Dec 11, 2023 | 26.90 | 26.99 | 26.51 | 26.76 | 352,582 | -0.16(-0.59%) |
Dec 08, 2023 | 26.69 | 27.35 | 26.49 | 26.92 | 304,248 | +0.19(+0.70%) |
Dec 07, 2023 | 26.69 | 26.92 | 26.45 | 26.73 | 495,096 | +0.21(+0.78%) |
Dec 06, 2023 | 27.01 | 27.50 | 26.46 | 26.52 | 477,902 | -0.23(-0.85%) |
Dec 05, 2023 | 27.45 | 27.48 | 26.72 | 26.75 | 156,714 | -0.85(-3.08%) |
Dec 04, 2023 | 27.24 | 27.91 | 27.15 | 27.60 | 172,547 | +0.30(+1.08%) |
Dec 01, 2023 | 26.10 | 27.33 | 25.67 | 27.30 | 548,911 | +1.14(+4.38%) |
Nov 30, 2023 | 26.50 | 26.60 | 25.91 | 26.16 | 418,709 | -0.15(-0.56%) |
Nov 29, 2023 | 26.02 | 26.81 | 26.02 | 26.31 | 568,773 | +0.83(+3.25%) |
Nov 28, 2023 | 25.21 | 25.53 | 24.78 | 25.48 | 562,901 | +0.23(+0.90%) |
Nov 27, 2023 | 25.99 | 25.99 | 25.22 | 25.25 | 154,033 | -0.87(-3.32%) |
Nov 24, 2023 | 25.92 | 26.46 | 25.81 | 26.12 | 286,139 | +0.18(+0.68%) |
Nov 22, 2023 | 26.02 | 26.29 | 25.81 | 25.94 | 166,692 | +0.08(+0.31%) |
Nov 21, 2023 | 26.50 | 26.50 | 25.76 | 25.86 | 268,083 | -0.86(-3.21%) |
Nov 20, 2023 | 26.55 | 27.11 | 26.38 | 26.72 | 287,091 | +0.28(+1.04%) |
Nov 17, 2023 | 26.34 | 26.46 | 25.86 | 26.45 | 246,762 | +0.29(+1.09%) |
Nov 16, 2023 | 26.91 | 26.91 | 25.98 | 26.16 | 154,292 | -0.99(-3.63%) |
Nov 15, 2023 | 26.77 | 27.97 | 26.76 | 27.15 | 366,765 | +0.59(+2.23%) |
Nov 14, 2023 | 25.42 | 26.57 | 25.42 | 26.55 | 228,137 | +2.01(+8.20%) |
Nov 13, 2023 | 24.19 | 24.76 | 23.92 | 24.54 | 219,951 | +0.23(+0.93%) |
Nov 10, 2023 | 24.65 | 24.67 | 23.99 | 24.31 | 183,355 | -0.29(-1.16%) |
Nov 09, 2023 | 25.61 | 25.82 | 24.58 | 24.60 | 217,018 | -0.76(-3.00%) |
Nov 08, 2023 | 25.97 | 25.97 | 25.21 | 25.36 | 135,777 | -0.46(-1.80%) |
Nov 07, 2023 | 25.74 | 25.95 | 25.29 | 25.82 | 377,442 | -0.09(-0.34%) |
Nov 06, 2023 | 26.91 | 26.91 | 25.65 | 25.91 | 194,118 | -0.73(-2.74%) |
Nov 03, 2023 | 26.49 | 27.21 | 26.41 | 26.64 | 545,868 | +0.81(+3.13%) |
Nov 02, 2023 | 24.76 | 25.88 | 24.76 | 25.83 | 147,168 | +1.49(+6.12%) |