Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.17 | 20.37 | 20.17 | 20.36 | 149,768 | +0.07(+0.34%) |
May 21, 2024 | 20.23 | 20.45 | 20.16 | 20.29 | 132,098 | -0.03(-0.15%) |
May 20, 2024 | 20.40 | 20.75 | 20.25 | 20.32 | 244,426 | -0.07(-0.34%) |
May 17, 2024 | 20.49 | 20.49 | 20.20 | 20.39 | 118,112 | -0.03(-0.15%) |
May 16, 2024 | 19.99 | 20.42 | 19.96 | 20.42 | 171,749 | +0.39(+1.95%) |
May 15, 2024 | 20.33 | 20.38 | 19.89 | 20.03 | 136,263 | -0.06(-0.30%) |
May 14, 2024 | 20.16 | 20.19 | 19.95 | 20.09 | 148,705 | +0.21(+1.06%) |
May 13, 2024 | 19.64 | 20.05 | 19.61 | 19.88 | 144,129 | +0.30(+1.53%) |
May 10, 2024 | 19.60 | 19.75 | 19.40 | 19.58 | 138,609 | +0.11(+0.56%) |
May 09, 2024 | 19.55 | 19.61 | 19.20 | 19.47 | 201,637 | -0.09(-0.46%) |
May 08, 2024 | 19.32 | 19.64 | 19.32 | 19.56 | 152,806 | +0.02(+0.10%) |
May 07, 2024 | 19.69 | 19.87 | 19.53 | 19.54 | 213,717 | -0.19(-0.96%) |
May 06, 2024 | 19.87 | 20.03 | 19.46 | 19.73 | 208,977 | +0.05(+0.25%) |
May 03, 2024 | 19.94 | 19.94 | 19.34 | 19.68 | 246,254 | -0.03(-0.15%) |
May 02, 2024 | 19.18 | 19.95 | 18.89 | 19.71 | 338,205 | +0.92(+4.90%) |
May 01, 2024 | 18.05 | 19.30 | 18.05 | 18.79 | 360,445 | +0.71(+3.93%) |
Apr 30, 2024 | 18.46 | 18.46 | 17.95 | 18.08 | 293,360 | -0.54(-2.90%) |
Apr 29, 2024 | 18.12 | 18.64 | 18.12 | 18.62 | 212,107 | +0.52(+2.87%) |
Apr 26, 2024 | 17.89 | 18.23 | 17.79 | 18.10 | 133,303 | +0.25(+1.40%) |
Apr 25, 2024 | 18.55 | 18.55 | 17.83 | 17.85 | 230,915 | -0.86(-4.60%) |
Apr 24, 2024 | 18.61 | 18.82 | 18.55 | 18.71 | 169,979 | -0.05(-0.27%) |
Apr 23, 2024 | 18.98 | 19.16 | 18.70 | 18.76 | 125,765 | -0.19(-1.00%) |
Apr 22, 2024 | 18.79 | 19.16 | 18.64 | 18.95 | 185,786 | +0.24(+1.28%) |
Apr 19, 2024 | 18.72 | 18.98 | 18.47 | 18.71 | 183,669 | +0.01(+0.05%) |
Apr 18, 2024 | 18.73 | 18.84 | 18.59 | 18.70 | 291,865 | -0.01(-0.05%) |
Apr 17, 2024 | 18.68 | 18.81 | 18.41 | 18.71 | 310,519 | +0.06(+0.32%) |
Apr 16, 2024 | 18.66 | 18.73 | 18.39 | 18.65 | 112,713 | -0.20(-1.06%) |
Apr 15, 2024 | 18.44 | 18.98 | 18.44 | 18.85 | 293,279 | +0.34(+1.84%) |
Apr 12, 2024 | 19.01 | 19.07 | 18.39 | 18.51 | 164,886 | -0.66(-3.44%) |
Apr 11, 2024 | 19.34 | 19.39 | 19.11 | 19.17 | 109,956 | -0.12(-0.62%) |
Apr 10, 2024 | 19.37 | 19.59 | 19.06 | 19.29 | 216,391 | -0.65(-3.26%) |
Apr 09, 2024 | 19.50 | 20.04 | 19.50 | 19.94 | 128,578 | +0.44(+2.26%) |
Apr 08, 2024 | 19.66 | 19.86 | 19.49 | 19.50 | 199,795 | +0.00(+0.00%) |
Apr 05, 2024 | 19.43 | 19.75 | 19.41 | 19.50 | 172,374 | -0.10(-0.51%) |
Apr 04, 2024 | 20.00 | 20.04 | 19.52 | 19.60 | 156,662 | -0.12(-0.61%) |
Apr 03, 2024 | 19.21 | 19.73 | 19.21 | 19.72 | 170,127 | +0.33(+1.70%) |
Apr 02, 2024 | 19.38 | 19.55 | 19.22 | 19.39 | 257,236 | -0.20(-1.02%) |
Apr 01, 2024 | 19.98 | 20.03 | 19.58 | 19.59 | 206,569 | -0.32(-1.61%) |
Mar 28, 2024 | 19.87 | 20.02 | 20.02 | 19.91 | 232,958 | +0.01(+0.05%) |
Mar 27, 2024 | 19.82 | 19.99 | 19.76 | 19.90 | 157,505 | +0.31(+1.58%) |
Mar 26, 2024 | 19.67 | 19.71 | 19.50 | 19.59 | 243,956 | +0.09(+0.46%) |
Mar 25, 2024 | 19.57 | 19.83 | 19.49 | 19.50 | 132,640 | +0.00(+0.00%) |
Mar 22, 2024 | 19.49 | 19.59 | 19.17 | 19.50 | 175,694 | +0.01(+0.05%) |
Mar 21, 2024 | 19.70 | 19.94 | 19.44 | 19.49 | 205,187 | -0.05(-0.26%) |
Mar 20, 2024 | 19.28 | 19.69 | 19.14 | 19.54 | 241,177 | +0.10(+0.51%) |
Mar 19, 2024 | 19.13 | 19.60 | 19.13 | 19.44 | 266,224 | +0.31(+1.62%) |
Mar 18, 2024 | 19.08 | 19.40 | 18.94 | 19.13 | 273,010 | +0.04(+0.21%) |
Mar 15, 2024 | 18.85 | 19.14 | 18.81 | 19.09 | 671,098 | +0.11(+0.58%) |
Mar 14, 2024 | 19.41 | 19.59 | 18.93 | 18.98 | 315,935 | -0.56(-2.87%) |
Mar 13, 2024 | 19.61 | 19.91 | 19.54 | 19.54 | 187,857 | -0.18(-0.91%) |
Mar 12, 2024 | 19.80 | 19.81 | 19.54 | 19.72 | 190,067 | -0.02(-0.10%) |
Mar 11, 2024 | 19.87 | 20.21 | 19.71 | 19.74 | 204,505 | -0.15(-0.75%) |
Mar 08, 2024 | 19.83 | 20.10 | 19.74 | 19.89 | 210,492 | +0.20(+1.02%) |
Mar 07, 2024 | 19.72 | 19.91 | 19.68 | 19.69 | 187,517 | +0.15(+0.77%) |
Mar 06, 2024 | 19.28 | 19.77 | 19.27 | 19.54 | 297,639 | +0.54(+2.84%) |
Mar 05, 2024 | 18.65 | 19.01 | 18.58 | 19.00 | 267,225 | +0.31(+1.66%) |
Mar 04, 2024 | 18.65 | 18.95 | 18.59 | 18.69 | 173,388 | -0.07(-0.37%) |
Mar 01, 2024 | 18.50 | 18.93 | 18.26 | 18.76 | 270,714 | +0.19(+1.02%) |
Feb 29, 2024 | 19.01 | 19.02 | 18.44 | 18.57 | 186,710 | -0.13(-0.70%) |
Feb 28, 2024 | 19.11 | 19.11 | 18.65 | 18.70 | 157,088 | -0.64(-3.31%) |
Feb 27, 2024 | 19.43 | 19.54 | 19.15 | 19.34 | 210,778 | +0.07(+0.36%) |
Feb 26, 2024 | 19.45 | 19.64 | 19.07 | 19.27 | 279,992 | -0.42(-2.13%) |
Feb 23, 2024 | 19.59 | 19.88 | 19.45 | 19.69 | 177,555 | +0.10(+0.51%) |
Feb 22, 2024 | 19.38 | 19.64 | 19.18 | 19.59 | 252,999 | +0.08(+0.41%) |
Feb 21, 2024 | 19.58 | 19.67 | 18.99 | 19.51 | 277,577 | +0.01(+0.05%) |
Feb 20, 2024 | 18.23 | 19.76 | 18.05 | 19.50 | 395,041 | +0.31(+1.62%) |
Feb 16, 2024 | 19.53 | 19.77 | 19.15 | 19.19 | 384,305 | -0.51(-2.59%) |
Feb 15, 2024 | 18.92 | 19.77 | 18.92 | 19.70 | 360,427 | +0.91(+4.84%) |
Feb 14, 2024 | 18.69 | 18.95 | 18.49 | 18.79 | 257,010 | +0.25(+1.35%) |
Feb 13, 2024 | 18.71 | 19.15 | 18.48 | 18.54 | 326,258 | -0.82(-4.24%) |
Feb 12, 2024 | 19.07 | 19.54 | 19.04 | 19.36 | 372,320 | +0.35(+1.84%) |
Feb 09, 2024 | 19.30 | 19.30 | 18.81 | 19.01 | 402,415 | -0.32(-1.66%) |
Feb 08, 2024 | 19.02 | 19.39 | 18.68 | 19.33 | 262,790 | +0.32(+1.68%) |
Feb 07, 2024 | 19.02 | 19.24 | 18.89 | 19.01 | 309,531 | -0.09(-0.47%) |
Feb 06, 2024 | 18.36 | 19.25 | 18.36 | 19.10 | 243,680 | +0.67(+3.64%) |
Feb 05, 2024 | 18.41 | 18.83 | 18.36 | 18.43 | 386,288 | -0.31(-1.65%) |
Feb 02, 2024 | 19.13 | 19.51 | 18.74 | 18.74 | 324,729 | -0.71(-3.65%) |
Feb 01, 2024 | 19.27 | 19.59 | 19.12 | 19.45 | 355,410 | +0.26(+1.35%) |
Jan 31, 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 455,715 | -0.17(-0.88%) |
Jan 30, 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 182,826 | -0.19(-0.97%) |
Jan 29, 2024 | 19.16 | 19.57 | 18.86 | 19.55 | 216,515 | +0.39(+2.04%) |
Jan 26, 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 277,202 | -0.48(-2.44%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 246,102 | +0.47(+2.45%) |
Jan 24, 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 352,186 | -0.30(-1.54%) |
Jan 23, 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 265,753 | +0.34(+1.78%) |
Jan 22, 2024 | 18.99 | 19.57 | 18.99 | 19.13 | 321,916 | +0.24(+1.27%) |
Jan 19, 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 279,505 | -0.27(-1.41%) |
Jan 18, 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 355,427 | +0.34(+1.81%) |
Jan 17, 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 418,442 | -0.31(-1.62%) |
Jan 16, 2024 | 19.28 | 19.41 | 18.93 | 19.13 | 351,492 | -0.37(-1.90%) |
Jan 12, 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 283,331 | +0.15(+0.78%) |
Jan 11, 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 506,614 | -0.32(-1.63%) |
Jan 10, 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 441,126 | +0.52(+2.72%) |
Jan 09, 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 707,310 | +0.14(+0.74%) |
Jan 08, 2024 | 18.06 | 19.02 | 18.05 | 19.01 | 606,614 | +1.03(+5.73%) |
Jan 05, 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 535,540 | +0.01(+0.06%) |
Jan 04, 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 700,960 | -3.74(-17.23%) |
Jan 03, 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 211,011 | -0.97(-4.28%) |
Jan 02, 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 144,029 | +0.25(+1.11%) |
Dec 29, 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 144,029 | -0.32(-1.41%) |
Dec 28, 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 148,206 | -0.01(-0.04%) |
Dec 27, 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 131,780 | -0.06(-0.26%) |
Dec 26, 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 170,150 | +0.02(+0.09%) |
Dec 22, 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 166,502 | -0.19(-0.83%) |
Dec 21, 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 268,969 | +0.83(+3.75%) |
Dec 20, 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 392,886 | -0.07(-0.31%) |
Dec 19, 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 329,253 | +0.56(+2.58%) |
Dec 18, 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 266,666 | -0.08(-0.37%) |
Dec 15, 2023 | 22.43 | 22.43 | 21.42 | 21.75 | 956,351 | -0.57(-2.55%) |
Dec 14, 2023 | 22.06 | 22.61 | 21.81 | 22.32 | 456,430 | +0.76(+3.53%) |
Dec 13, 2023 | 20.93 | 21.61 | 20.70 | 21.56 | 876,159 | +0.56(+2.67%) |
Dec 12, 2023 | 20.71 | 21.09 | 20.32 | 21.00 | 277,140 | +0.25(+1.20%) |
Dec 11, 2023 | 21.21 | 21.77 | 20.55 | 20.75 | 281,648 | -0.40(-1.89%) |
Dec 08, 2023 | 21.00 | 21.16 | 20.67 | 21.15 | 774,464 | +0.13(+0.62%) |
Dec 07, 2023 | 21.02 | 21.06 | 20.68 | 21.02 | 375,865 | +0.13(+0.62%) |
Dec 06, 2023 | 21.40 | 21.45 | 20.77 | 20.89 | 216,199 | -0.41(-1.92%) |
Dec 05, 2023 | 21.97 | 21.97 | 21.26 | 21.30 | 172,311 | -0.76(-3.45%) |
Dec 04, 2023 | 21.88 | 22.22 | 21.78 | 22.06 | 150,339 | -0.03(-0.14%) |
Dec 01, 2023 | 21.43 | 22.12 | 21.30 | 22.09 | 220,393 | +0.54(+2.51%) |
Nov 30, 2023 | 21.33 | 21.64 | 21.12 | 21.55 | 182,380 | +0.39(+1.84%) |
Nov 29, 2023 | 21.56 | 21.73 | 21.10 | 21.16 | 211,971 | -0.16(-0.75%) |
Nov 28, 2023 | 21.34 | 21.75 | 21.25 | 21.32 | 209,101 | -0.16(-0.74%) |
Nov 27, 2023 | 21.09 | 21.57 | 21.05 | 21.48 | 195,331 | +0.26(+1.23%) |
Nov 24, 2023 | 21.20 | 21.48 | 21.17 | 21.22 | 61,677 | -0.12(-0.56%) |
Nov 22, 2023 | 21.41 | 21.58 | 21.23 | 21.34 | 107,506 | +0.15(+0.71%) |
Nov 21, 2023 | 21.29 | 21.51 | 21.12 | 21.19 | 139,414 | -0.23(-1.07%) |
Nov 20, 2023 | 21.38 | 21.58 | 21.19 | 21.42 | 141,633 | -0.06(-0.28%) |
Nov 17, 2023 | 21.63 | 21.88 | 21.42 | 21.48 | 277,308 | +0.07(+0.33%) |
Nov 16, 2023 | 21.47 | 21.53 | 21.00 | 21.41 | 223,526 | -0.03(-0.14%) |
Nov 15, 2023 | 21.65 | 22.22 | 21.35 | 21.44 | 216,227 | -0.26(-1.20%) |
Nov 14, 2023 | 21.70 | 21.90 | 21.52 | 21.70 | 263,439 | +0.64(+3.04%) |
Nov 13, 2023 | 20.60 | 21.47 | 20.58 | 21.06 | 176,801 | +0.52(+2.53%) |
Nov 10, 2023 | 20.97 | 20.97 | 20.25 | 20.54 | 252,303 | -0.29(-1.39%) |
Nov 09, 2023 | 21.14 | 21.44 | 20.73 | 20.83 | 194,464 | -0.26(-1.23%) |
Nov 08, 2023 | 21.18 | 21.24 | 20.55 | 21.09 | 248,806 | -0.11(-0.52%) |
Nov 07, 2023 | 21.72 | 21.78 | 21.06 | 21.20 | 179,943 | -0.52(-2.39%) |
Nov 06, 2023 | 22.03 | 22.13 | 21.58 | 21.72 | 348,306 | -0.37(-1.67%) |
Nov 03, 2023 | 21.92 | 22.21 | 21.59 | 22.09 | 359,885 | +0.57(+2.65%) |
Nov 02, 2023 | 20.66 | 21.66 | 20.42 | 21.52 | 610,871 | +0.73(+3.51%) |
Nov 01, 2023 | 18.75 | 21.25 | 18.65 | 20.79 | 605,164 | +2.43(+13.24%) |
Oct 31, 2023 | 17.99 | 18.68 | 17.99 | 18.36 | 472,919 | +0.53(+2.97%) |
Oct 30, 2023 | 18.14 | 18.14 | 17.60 | 17.83 | 272,115 | +0.02(+0.11%) |
Oct 27, 2023 | 17.77 | 18.04 | 17.23 | 17.81 | 332,726 | +0.17(+0.96%) |
Oct 26, 2023 | 17.82 | 18.01 | 17.48 | 17.64 | 277,736 | -0.14(-0.79%) |
Oct 25, 2023 | 18.08 | 18.12 | 17.70 | 17.78 | 161,126 | -0.48(-2.63%) |
Oct 24, 2023 | 18.19 | 18.37 | 18.09 | 18.26 | 136,167 | +0.13(+0.72%) |
Oct 23, 2023 | 18.20 | 18.54 | 18.09 | 18.13 | 234,388 | -0.14(-0.77%) |
Oct 20, 2023 | 18.36 | 18.65 | 18.22 | 18.27 | 281,104 | +0.00(+0.00%) |
Oct 19, 2023 | 18.53 | 18.62 | 18.16 | 18.27 | 225,401 | -0.38(-2.04%) |
Oct 18, 2023 | 18.83 | 18.93 | 18.63 | 18.65 | 141,140 | -0.24(-1.27%) |
Oct 17, 2023 | 18.71 | 19.41 | 18.71 | 18.89 | 299,266 | +0.03(+0.16%) |
Oct 16, 2023 | 18.64 | 19.00 | 18.45 | 18.86 | 185,373 | +0.41(+2.22%) |
Oct 13, 2023 | 18.63 | 18.82 | 18.23 | 18.45 | 210,253 | -0.15(-0.81%) |
Oct 12, 2023 | 19.64 | 19.64 | 18.49 | 18.60 | 283,998 | -1.00(-5.10%) |
Oct 11, 2023 | 20.35 | 20.51 | 19.46 | 19.60 | 294,925 | -0.78(-3.83%) |
Oct 10, 2023 | 20.03 | 20.41 | 19.84 | 20.38 | 277,403 | +0.36(+1.80%) |
Oct 09, 2023 | 18.90 | 20.05 | 18.90 | 20.02 | 327,393 | +0.93(+4.87%) |
Oct 06, 2023 | 19.24 | 19.65 | 18.84 | 19.09 | 308,386 | -0.28(-1.45%) |
Oct 05, 2023 | 19.96 | 20.17 | 19.35 | 19.37 | 410,315 | -0.54(-2.71%) |
Oct 04, 2023 | 20.12 | 20.41 | 19.90 | 19.91 | 298,285 | -0.19(-0.95%) |
Oct 03, 2023 | 20.12 | 20.32 | 19.96 | 20.10 | 272,689 | -0.08(-0.40%) |