Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.56 | 19.69 | 19.06 | 19.14 | 463,947 | -0.27(-1.39%) |
May 23, 2024 | 19.88 | 19.88 | 19.35 | 19.41 | 491,945 | -0.44(-2.22%) |
May 22, 2024 | 20.08 | 20.16 | 19.75 | 19.85 | 317,888 | -0.28(-1.39%) |
May 21, 2024 | 20.18 | 20.23 | 19.79 | 20.13 | 370,920 | -0.10(-0.49%) |
May 20, 2024 | 20.58 | 20.70 | 20.22 | 20.23 | 248,360 | -0.48(-2.32%) |
May 17, 2024 | 21.11 | 21.11 | 20.56 | 20.71 | 323,743 | -0.34(-1.62%) |
May 16, 2024 | 20.94 | 21.33 | 20.90 | 21.05 | 379,452 | +0.14(+0.67%) |
May 15, 2024 | 21.12 | 21.12 | 20.74 | 20.91 | 280,667 | -0.01(-0.05%) |
May 14, 2024 | 20.99 | 21.20 | 20.58 | 20.92 | 402,935 | +0.19(+0.92%) |
May 13, 2024 | 20.69 | 20.94 | 20.52 | 20.73 | 342,791 | +0.18(+0.88%) |
May 10, 2024 | 20.07 | 20.68 | 19.96 | 20.55 | 455,219 | +0.33(+1.63%) |
May 09, 2024 | 19.69 | 20.34 | 19.69 | 20.22 | 668,487 | +0.48(+2.43%) |
May 08, 2024 | 20.54 | 20.71 | 19.73 | 19.74 | 754,778 | -1.05(-5.05%) |
May 07, 2024 | 20.66 | 20.84 | 20.61 | 20.79 | 327,420 | +0.11(+0.53%) |
May 06, 2024 | 20.35 | 20.68 | 20.25 | 20.68 | 293,131 | +0.53(+2.63%) |
May 03, 2024 | 20.09 | 20.24 | 19.91 | 20.15 | 333,835 | +0.42(+2.13%) |
May 02, 2024 | 19.57 | 19.80 | 19.32 | 19.73 | 360,054 | +0.32(+1.65%) |
May 01, 2024 | 19.54 | 19.79 | 19.41 | 19.41 | 564,399 | -0.04(-0.21%) |
Apr 30, 2024 | 19.84 | 19.84 | 19.43 | 19.45 | 787,877 | -0.55(-2.75%) |
Apr 29, 2024 | 20.04 | 20.19 | 19.95 | 20.00 | 438,031 | +0.01(+0.05%) |
Apr 26, 2024 | 19.87 | 20.24 | 19.86 | 19.99 | 244,679 | +0.18(+0.91%) |
Apr 25, 2024 | 19.82 | 19.96 | 19.71 | 19.81 | 288,778 | -0.23(-1.15%) |
Apr 24, 2024 | 20.17 | 20.19 | 19.91 | 20.04 | 358,773 | -0.17(-0.84%) |
Apr 23, 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 302,827 | +0.48(+2.43%) |
Apr 22, 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 393,113 | +0.12(+0.61%) |
Apr 19, 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 504,206 | +0.06(+0.31%) |
Apr 18, 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 646,214 | +0.12(+0.62%) |
Apr 17, 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 658,526 | -0.23(-1.17%) |
Apr 16, 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 492,565 | -0.33(-1.65%) |
Apr 15, 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 712,150 | -0.35(-1.72%) |
Apr 12, 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 627,911 | -0.35(-1.69%) |
Apr 11, 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 908,995 | -0.17(-0.81%) |
Apr 10, 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 1,016,074 | -0.39(-1.84%) |
Apr 09, 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 676,149 | +0.30(+1.43%) |
Apr 08, 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 510,194 | +0.51(+2.50%) |
Apr 05, 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 642,040 | -0.08(-0.39%) |
Apr 04, 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 1,756,893 | -0.09(-0.44%) |
Apr 03, 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 2,156,642 | -1.83(-8.16%) |
Apr 02, 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 1,685,206 | -0.07(-0.31%) |
Apr 01, 2024 | 22.31 | 22.55 | 22.25 | 22.51 | 1,574,304 | +0.27(+1.21%) |
Mar 28, 2024 | 22.49 | 22.25 | 22.18 | 22.24 | 1,634,655 | -0.21(-0.94%) |
Mar 27, 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 2,096,203 | +0.22(+0.99%) |
Mar 26, 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 1,224,357 | +0.01(+0.05%) |
Mar 25, 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 893,707 | -0.06(-0.27%) |
Mar 22, 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 747,188 | -0.24(-1.07%) |
Mar 21, 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 789,379 | +0.10(+0.45%) |
Mar 20, 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 564,142 | +0.28(+1.26%) |
Mar 19, 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 672,825 | +0.24(+1.10%) |
Mar 18, 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 530,444 | -0.06(-0.27%) |
Mar 15, 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 1,073,778 | +0.03(+0.14%) |
Mar 14, 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 520,874 | -0.11(-0.50%) |
Mar 13, 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 473,927 | +0.06(+0.27%) |
Mar 12, 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 629,077 | -0.07(-0.32%) |
Mar 11, 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 628,769 | +0.05(+0.23%) |
Mar 08, 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 563,947 | +0.00(+0.00%) |
Mar 07, 2024 | 22.01 | 22.11 | 21.91 | 22.00 | 734,725 | +0.10(+0.46%) |
Mar 06, 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 789,648 | +0.15(+0.69%) |
Mar 05, 2024 | 22.00 | 22.02 | 21.66 | 21.75 | 944,608 | -0.28(-1.27%) |
Mar 04, 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 567,548 | +0.07(+0.32%) |
Mar 01, 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 928,611 | +0.14(+0.64%) |
Feb 29, 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 1,125,693 | +0.22(+1.02%) |
Feb 28, 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 696,355 | -0.33(-1.50%) |
Feb 27, 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 1,406,003 | -0.18(-0.81%) |
Feb 26, 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 802,086 | +0.27(+1.24%) |
Feb 23, 2024 | 22.37 | 22.37 | 21.59 | 21.84 | 1,267,279 | -0.37(-1.67%) |
Feb 22, 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 2,624,887 | +2.13(+10.61%) |
Feb 21, 2024 | 20.23 | 20.31 | 19.71 | 20.08 | 849,943 | -0.30(-1.47%) |
Feb 20, 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 614,307 | -0.31(-1.50%) |
Feb 16, 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 622,761 | -0.23(-1.10%) |
Feb 15, 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 575,726 | +0.37(+1.80%) |
Feb 14, 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 516,252 | +0.28(+1.38%) |
Feb 13, 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 917,419 | -0.93(-4.39%) |
Feb 12, 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 488,059 | +0.19(+0.90%) |
Feb 09, 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 547,465 | +0.10(+0.48%) |
Feb 08, 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 648,752 | +0.52(+2.55%) |
Feb 07, 2024 | 20.45 | 20.46 | 20.16 | 20.39 | 549,994 | +0.05(+0.25%) |
Feb 06, 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 613,517 | -0.06(-0.29%) |
Feb 05, 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 478,880 | -0.36(-1.73%) |
Feb 02, 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 488,442 | -0.21(-1.00%) |
Feb 01, 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 511,823 | +0.72(+3.56%) |
Jan 31, 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 481,573 | -0.30(-1.46%) |
Jan 30, 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 189,813 | -0.31(-1.49%) |
Jan 29, 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 248,298 | +0.36(+1.76%) |
Jan 26, 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 326,620 | -0.02(-0.10%) |
Jan 25, 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 307,512 | +0.00(+0.00%) |
Jan 24, 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 426,540 | +0.11(+0.54%) |
Jan 23, 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 409,167 | +0.05(+0.25%) |
Jan 22, 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 788,314 | +0.62(+3.14%) |
Jan 19, 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 423,036 | +0.20(+1.02%) |
Jan 18, 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 370,711 | -0.22(-1.11%) |
Jan 17, 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 430,751 | -0.28(-1.40%) |
Jan 16, 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 859,354 | -0.24(-1.18%) |
Jan 12, 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 558,606 | -0.31(-1.51%) |
Jan 11, 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 703,489 | -0.15(-0.72%) |
Jan 10, 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 529,911 | -0.03(-0.14%) |
Jan 09, 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 422,403 | -0.19(-0.91%) |
Jan 08, 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 433,669 | +0.30(+1.45%) |
Jan 05, 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 717,765 | +0.53(+2.63%) |
Jan 04, 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 648,494 | +0.64(+3.28%) |
Jan 03, 2024 | 19.58 | 19.66 | 19.25 | 19.49 | 748,073 | -0.26(-1.32%) |
Jan 02, 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 642,398 | +0.24(+1.23%) |
Dec 29, 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 316,109 | -0.46(-2.30%) |
Dec 28, 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 274,677 | +0.11(+0.55%) |
Dec 27, 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 254,952 | +0.01(+0.05%) |
Dec 26, 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 206,690 | +0.13(+0.66%) |
Dec 22, 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 293,164 | -0.07(-0.35%) |
Dec 21, 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 305,798 | +0.32(+1.64%) |
Dec 20, 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 450,020 | -0.48(-2.41%) |
Dec 19, 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 823,147 | +0.27(+1.37%) |
Dec 18, 2023 | 19.83 | 19.86 | 19.52 | 19.68 | 438,179 | -0.05(-0.25%) |
Dec 15, 2023 | 19.77 | 19.98 | 19.49 | 19.73 | 1,410,628 | -0.09(-0.45%) |
Dec 14, 2023 | 19.70 | 20.19 | 19.70 | 19.82 | 744,119 | +0.54(+2.80%) |
Dec 13, 2023 | 18.96 | 19.32 | 18.50 | 19.28 | 521,296 | +0.42(+2.23%) |
Dec 12, 2023 | 18.73 | 18.94 | 18.43 | 18.86 | 494,535 | +0.06(+0.32%) |
Dec 11, 2023 | 18.55 | 18.96 | 18.46 | 18.80 | 424,033 | +0.21(+1.13%) |
Dec 08, 2023 | 18.61 | 18.70 | 18.34 | 18.59 | 473,019 | +0.03(+0.16%) |
Dec 07, 2023 | 18.08 | 18.57 | 18.00 | 18.56 | 389,748 | +0.56(+3.11%) |
Dec 06, 2023 | 18.26 | 18.48 | 17.93 | 18.00 | 461,210 | -0.10(-0.55%) |
Dec 05, 2023 | 18.35 | 18.35 | 17.91 | 18.10 | 489,660 | -0.27(-1.47%) |
Dec 04, 2023 | 18.51 | 18.81 | 18.26 | 18.37 | 518,263 | -0.27(-1.45%) |
Dec 01, 2023 | 17.94 | 18.70 | 17.88 | 18.64 | 447,859 | +0.68(+3.79%) |
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 306,440 | -0.14(-0.77%) |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 602,063 | +0.01(+0.06%) |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 341,532 | +0.14(+0.78%) |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 368,284 | -0.27(-1.48%) |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 121,455 | +0.30(+1.67%) |
Nov 22, 2023 | 17.96 | 18.15 | 17.86 | 17.92 | 221,638 | +0.17(+0.96%) |
Nov 21, 2023 | 17.95 | 17.95 | 17.70 | 17.75 | 239,997 | -0.33(-1.83%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 335,246 | +0.11(+0.61%) |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 317,265 | +0.19(+1.07%) |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 326,110 | -0.50(-2.74%) |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 304,769 | -0.16(-0.87%) |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 487,160 | +0.78(+4.42%) |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 558,378 | -0.06(-0.34%) |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 569,439 | +0.12(+0.68%) |
Nov 09, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 802,759 | +0.33(+1.91%) |
Nov 08, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 842,312 | -0.53(-2.98%) |
Nov 07, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 700,899 | +0.30(+1.71%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.46 | 17.50 | 378,417 | -0.27(-1.52%) |
Nov 03, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 454,271 | +0.79(+4.65%) |
Nov 02, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 489,617 | +0.44(+2.66%) |