Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.83 | 26.29 | 25.78 | 26.24 | 21,903 | +0.24(+0.92%) |
Jun 06, 2024 | 26.26 | 26.39 | 25.82 | 26.00 | 44,945 | -0.39(-1.48%) |
Jun 05, 2024 | 28.55 | 28.55 | 25.98 | 26.39 | 48,277 | -0.37(-1.38%) |
Jun 04, 2024 | 26.60 | 27.44 | 26.60 | 26.76 | 65,292 | +0.36(+1.36%) |
Jun 03, 2024 | 27.39 | 27.40 | 25.90 | 26.40 | 73,555 | -1.03(-3.76%) |
May 31, 2024 | 27.19 | 27.50 | 26.86 | 27.43 | 33,793 | +0.30(+1.11%) |
May 30, 2024 | 27.18 | 27.25 | 26.73 | 27.13 | 54,085 | +0.22(+0.82%) |
May 29, 2024 | 26.70 | 27.53 | 26.35 | 26.91 | 48,551 | -0.09(-0.33%) |
May 28, 2024 | 28.64 | 28.64 | 26.59 | 27.00 | 64,969 | -1.35(-4.76%) |
May 24, 2024 | 28.42 | 28.58 | 27.66 | 28.35 | 46,291 | +0.20(+0.71%) |
May 23, 2024 | 28.68 | 28.75 | 27.59 | 28.15 | 63,677 | -0.59(-2.05%) |
May 22, 2024 | 29.33 | 29.33 | 28.33 | 28.74 | 33,606 | -0.59(-2.01%) |
May 21, 2024 | 28.98 | 29.50 | 28.58 | 29.33 | 56,577 | +0.41(+1.42%) |
May 20, 2024 | 29.44 | 29.69 | 28.83 | 28.92 | 41,734 | -0.58(-1.97%) |
May 17, 2024 | 28.67 | 29.59 | 28.67 | 29.50 | 36,998 | +0.83(+2.90%) |
May 16, 2024 | 29.20 | 29.20 | 28.33 | 28.67 | 49,755 | -0.43(-1.48%) |
May 15, 2024 | 28.97 | 29.19 | 28.13 | 29.10 | 38,369 | +0.31(+1.08%) |
May 14, 2024 | 28.80 | 29.16 | 28.48 | 28.79 | 44,002 | -0.01(-0.03%) |
May 13, 2024 | 30.01 | 30.77 | 28.14 | 28.80 | 76,983 | -0.92(-3.10%) |
May 10, 2024 | 28.88 | 29.72 | 28.71 | 29.72 | 100,068 | +1.27(+4.46%) |
May 09, 2024 | 27.17 | 29.14 | 27.12 | 28.45 | 76,635 | +1.62(+6.04%) |
May 08, 2024 | 27.11 | 27.15 | 26.35 | 26.83 | 71,414 | -0.34(-1.25%) |
May 07, 2024 | 25.24 | 27.61 | 24.66 | 27.17 | 188,406 | +2.86(+11.76%) |
May 06, 2024 | 24.26 | 24.70 | 24.11 | 24.31 | 55,225 | +0.21(+0.87%) |
May 03, 2024 | 23.60 | 24.46 | 23.60 | 24.10 | 32,287 | +0.60(+2.55%) |
May 02, 2024 | 23.50 | 23.75 | 22.93 | 23.50 | 69,751 | +0.10(+0.43%) |
May 01, 2024 | 23.18 | 23.60 | 23.16 | 23.40 | 34,154 | +0.15(+0.65%) |
Apr 30, 2024 | 24.13 | 24.20 | 23.10 | 23.25 | 43,861 | -0.96(-3.97%) |
Apr 29, 2024 | 24.61 | 24.68 | 23.53 | 24.21 | 56,550 | -0.25(-1.02%) |
Apr 26, 2024 | 24.72 | 25.00 | 24.15 | 24.46 | 81,248 | -0.21(-0.85%) |
Apr 25, 2024 | 24.24 | 24.67 | 24.21 | 24.67 | 26,578 | +0.16(+0.65%) |
Apr 24, 2024 | 23.82 | 24.51 | 23.62 | 24.51 | 57,620 | +0.41(+1.70%) |
Apr 23, 2024 | 23.96 | 24.58 | 23.94 | 24.10 | 55,322 | -0.25(-1.03%) |
Apr 22, 2024 | 24.14 | 24.90 | 23.93 | 24.35 | 43,327 | +0.20(+0.83%) |
Apr 19, 2024 | 24.09 | 24.49 | 24.09 | 24.15 | 34,818 | -0.22(-0.90%) |
Apr 18, 2024 | 25.00 | 25.00 | 24.31 | 24.37 | 30,945 | -0.42(-1.69%) |
Apr 17, 2024 | 24.77 | 25.14 | 24.59 | 24.79 | 23,758 | -0.07(-0.28%) |
Apr 16, 2024 | 25.15 | 25.15 | 24.85 | 24.86 | 28,590 | -0.52(-2.05%) |
Apr 15, 2024 | 25.43 | 26.17 | 24.96 | 25.38 | 46,780 | -0.23(-0.90%) |
Apr 12, 2024 | 25.72 | 26.67 | 25.30 | 25.61 | 28,225 | -0.55(-2.12%) |
Apr 11, 2024 | 26.48 | 26.57 | 26.14 | 26.16 | 50,313 | -0.23(-0.89%) |
Apr 10, 2024 | 26.45 | 27.05 | 25.86 | 26.40 | 36,620 | -0.35(-1.31%) |
Apr 09, 2024 | 27.32 | 27.32 | 26.63 | 26.75 | 43,616 | -0.61(-2.23%) |
Apr 08, 2024 | 27.07 | 27.50 | 26.76 | 27.36 | 46,090 | +0.19(+0.70%) |
Apr 05, 2024 | 26.62 | 27.30 | 26.45 | 27.17 | 43,864 | +0.52(+1.95%) |
Apr 04, 2024 | 27.30 | 27.30 | 26.50 | 26.65 | 17,815 | -0.40(-1.48%) |
Apr 03, 2024 | 26.68 | 27.73 | 26.68 | 27.05 | 40,295 | +0.26(+0.97%) |
Apr 02, 2024 | 26.95 | 27.05 | 26.46 | 26.79 | 43,759 | -0.17(-0.63%) |
Apr 01, 2024 | 27.07 | 27.36 | 26.49 | 26.96 | 42,064 | -0.35(-1.28%) |
Mar 28, 2024 | 27.26 | 27.93 | 26.89 | 27.31 | 35,853 | +0.20(+0.74%) |
Mar 27, 2024 | 27.01 | 27.34 | 26.93 | 27.11 | 36,476 | +0.10(+0.37%) |
Mar 26, 2024 | 26.24 | 27.04 | 26.07 | 27.01 | 41,367 | +1.35(+5.26%) |
Mar 25, 2024 | 26.43 | 26.66 | 25.46 | 25.66 | 73,552 | -0.51(-1.95%) |
Mar 22, 2024 | 25.54 | 26.29 | 25.52 | 26.17 | 55,724 | +0.67(+2.63%) |
Mar 21, 2024 | 25.10 | 25.64 | 24.64 | 25.50 | 52,068 | +0.40(+1.59%) |
Mar 20, 2024 | 24.77 | 25.20 | 24.77 | 25.10 | 42,493 | +0.23(+0.92%) |
Mar 19, 2024 | 23.82 | 24.91 | 23.81 | 24.87 | 48,953 | +0.94(+3.93%) |
Mar 18, 2024 | 23.69 | 24.43 | 23.69 | 23.93 | 48,048 | +0.15(+0.63%) |
Mar 15, 2024 | 23.70 | 24.42 | 23.45 | 23.78 | 78,965 | +0.08(+0.34%) |
Mar 14, 2024 | 24.14 | 24.14 | 23.26 | 23.70 | 53,085 | +0.49(+2.11%) |
Mar 13, 2024 | 22.75 | 23.21 | 22.45 | 23.21 | 47,116 | +0.90(+4.03%) |
Mar 12, 2024 | 22.25 | 22.52 | 22.08 | 22.31 | 39,636 | -0.14(-0.62%) |
Mar 11, 2024 | 23.02 | 23.02 | 22.18 | 22.45 | 50,671 | -0.84(-3.61%) |
Mar 08, 2024 | 23.51 | 24.74 | 23.27 | 23.29 | 60,031 | +0.20(+0.87%) |
Mar 07, 2024 | 22.35 | 23.25 | 22.35 | 23.09 | 43,538 | +0.54(+2.39%) |
Mar 06, 2024 | 21.50 | 22.74 | 21.21 | 22.55 | 41,418 | +0.22(+0.99%) |
Mar 05, 2024 | 23.95 | 23.95 | 22.33 | 22.33 | 66,168 | -1.93(-7.96%) |
Mar 04, 2024 | 23.55 | 24.55 | 23.55 | 24.26 | 45,642 | +0.48(+2.02%) |
Mar 01, 2024 | 23.73 | 24.22 | 23.37 | 23.78 | 47,179 | +0.05(+0.21%) |
Feb 29, 2024 | 23.66 | 23.73 | 23.14 | 23.73 | 30,226 | +0.12(+0.51%) |
Feb 28, 2024 | 23.31 | 23.86 | 23.31 | 23.61 | 26,583 | +0.03(+0.13%) |
Feb 27, 2024 | 23.31 | 23.81 | 23.31 | 23.58 | 25,037 | +0.18(+0.77%) |
Feb 26, 2024 | 21.91 | 23.50 | 21.91 | 23.40 | 40,261 | +0.44(+1.92%) |
Feb 23, 2024 | 23.21 | 23.50 | 22.78 | 22.96 | 48,082 | -0.51(-2.17%) |
Feb 22, 2024 | 23.59 | 23.69 | 23.24 | 23.47 | 31,409 | -0.22(-0.93%) |
Feb 21, 2024 | 23.54 | 23.77 | 22.08 | 23.69 | 39,339 | -0.04(-0.17%) |
Feb 20, 2024 | 24.00 | 24.33 | 23.73 | 23.73 | 26,301 | -0.27(-1.12%) |
Feb 16, 2024 | 23.80 | 24.59 | 23.80 | 24.00 | 57,459 | +0.06(+0.25%) |
Feb 15, 2024 | 24.21 | 24.21 | 23.90 | 23.94 | 32,300 | -0.06(-0.25%) |
Feb 14, 2024 | 23.80 | 24.01 | 23.80 | 24.00 | 24,029 | +0.24(+1.01%) |
Feb 13, 2024 | 23.31 | 23.82 | 23.23 | 23.76 | 32,069 | -0.06(-0.25%) |
Feb 12, 2024 | 23.58 | 23.97 | 22.84 | 23.82 | 29,631 | +0.11(+0.46%) |
Feb 09, 2024 | 23.61 | 24.16 | 23.61 | 23.71 | 24,806 | -0.11(-0.46%) |
Feb 08, 2024 | 23.33 | 23.83 | 23.09 | 23.82 | 24,311 | +0.40(+1.71%) |
Feb 07, 2024 | 23.78 | 24.23 | 23.42 | 23.42 | 34,452 | -0.45(-1.89%) |
Feb 06, 2024 | 23.66 | 24.03 | 23.30 | 23.87 | 39,904 | +0.15(+0.63%) |
Feb 05, 2024 | 22.92 | 24.02 | 22.92 | 23.72 | 31,051 | +0.49(+2.11%) |
Feb 02, 2024 | 22.55 | 23.24 | 22.54 | 23.23 | 23,316 | +0.20(+0.87%) |
Feb 01, 2024 | 22.96 | 23.42 | 22.39 | 23.03 | 31,753 | +0.04(+0.17%) |
Jan 31, 2024 | 23.54 | 23.55 | 22.89 | 22.99 | 36,232 | -0.35(-1.50%) |
Jan 30, 2024 | 23.89 | 23.89 | 23.33 | 23.34 | 26,380 | -0.63(-2.63%) |
Jan 29, 2024 | 23.27 | 24.00 | 23.27 | 23.97 | 28,590 | +0.24(+1.01%) |
Jan 26, 2024 | 23.34 | 23.73 | 23.15 | 23.73 | 30,517 | +0.65(+2.82%) |
Jan 25, 2024 | 22.53 | 23.25 | 22.27 | 23.08 | 28,832 | +0.55(+2.44%) |
Jan 24, 2024 | 23.08 | 23.08 | 22.31 | 22.53 | 25,880 | -0.57(-2.47%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 24,650 | -0.66(-2.78%) |
Jan 22, 2024 | 23.08 | 23.83 | 22.93 | 23.76 | 52,345 | +0.68(+2.95%) |
Jan 19, 2024 | 22.77 | 23.08 | 22.06 | 23.08 | 29,783 | +0.14(+0.61%) |
Jan 18, 2024 | 24.01 | 24.01 | 22.80 | 22.94 | 38,120 | -0.96(-4.02%) |
Jan 17, 2024 | 22.94 | 24.35 | 22.79 | 23.90 | 61,271 | +0.83(+3.60%) |
Jan 16, 2024 | 22.24 | 23.12 | 20.04 | 23.07 | 55,836 | +0.60(+2.67%) |
Jan 12, 2024 | 22.00 | 22.50 | 21.89 | 22.47 | 39,280 | +0.48(+2.18%) |
Jan 11, 2024 | 21.76 | 22.20 | 21.46 | 21.99 | 31,343 | +0.24(+1.10%) |
Jan 10, 2024 | 21.79 | 22.09 | 21.57 | 21.75 | 41,973 | -0.24(-1.09%) |
Jan 09, 2024 | 22.00 | 22.18 | 21.77 | 21.99 | 27,639 | -0.21(-0.95%) |
Jan 08, 2024 | 22.16 | 22.32 | 21.68 | 22.20 | 36,563 | -0.09(-0.40%) |
Jan 05, 2024 | 22.31 | 22.51 | 22.03 | 22.29 | 47,352 | -0.13(-0.58%) |
Jan 04, 2024 | 22.26 | 23.05 | 22.26 | 22.42 | 69,336 | -0.05(-0.22%) |
Jan 03, 2024 | 22.05 | 22.88 | 22.05 | 22.47 | 36,281 | +0.18(+0.81%) |
Jan 02, 2024 | 22.10 | 22.32 | 21.67 | 22.29 | 47,404 | +0.30(+1.36%) |
Dec 29, 2023 | 21.95 | 22.12 | 21.59 | 21.99 | 29,337 | +0.19(+0.87%) |
Dec 28, 2023 | 22.32 | 22.40 | 21.54 | 21.80 | 33,456 | -0.52(-2.33%) |
Dec 27, 2023 | 21.20 | 22.56 | 21.20 | 22.32 | 52,843 | +1.17(+5.53%) |
Dec 26, 2023 | 20.45 | 21.15 | 20.39 | 21.15 | 43,568 | +0.71(+3.47%) |
Dec 22, 2023 | 20.45 | 20.45 | 20.00 | 20.44 | 40,126 | +0.06(+0.29%) |
Dec 21, 2023 | 20.05 | 20.39 | 20.05 | 20.38 | 37,709 | +0.22(+1.09%) |
Dec 20, 2023 | 20.25 | 20.25 | 19.95 | 20.16 | 46,747 | -0.09(-0.44%) |
Dec 19, 2023 | 19.55 | 20.25 | 19.50 | 20.25 | 51,202 | +0.85(+4.38%) |
Dec 18, 2023 | 18.68 | 19.70 | 18.68 | 19.40 | 43,234 | +0.73(+3.91%) |
Dec 15, 2023 | 19.74 | 19.74 | 18.23 | 18.67 | 48,590 | -1.12(-5.66%) |
Dec 14, 2023 | 20.27 | 20.31 | 19.68 | 19.79 | 40,040 | -0.32(-1.59%) |
Dec 13, 2023 | 19.72 | 20.15 | 19.66 | 20.11 | 34,440 | +0.26(+1.31%) |
Dec 12, 2023 | 20.10 | 20.27 | 19.83 | 19.85 | 20,177 | -0.21(-1.05%) |
Dec 11, 2023 | 19.75 | 20.33 | 19.57 | 20.06 | 42,824 | +0.41(+2.09%) |
Dec 08, 2023 | 19.64 | 19.83 | 19.27 | 19.65 | 36,469 | +0.17(+0.87%) |
Dec 07, 2023 | 19.29 | 19.48 | 18.68 | 19.48 | 40,077 | -0.07(-0.36%) |
Dec 06, 2023 | 19.82 | 20.04 | 19.55 | 19.55 | 16,940 | -0.26(-1.31%) |
Dec 05, 2023 | 19.85 | 20.03 | 19.81 | 19.81 | 25,698 | -0.17(-0.85%) |
Dec 04, 2023 | 19.18 | 19.98 | 19.18 | 19.98 | 43,826 | +0.00(+0.00%) |
Dec 01, 2023 | 19.85 | 20.18 | 19.70 | 19.98 | 28,855 | +0.02(+0.10%) |
Nov 30, 2023 | 19.40 | 20.06 | 19.27 | 19.96 | 29,203 | +0.37(+1.89%) |
Nov 29, 2023 | 19.09 | 20.16 | 19.07 | 19.59 | 40,755 | -0.19(-0.96%) |
Nov 28, 2023 | 20.00 | 20.41 | 19.66 | 19.78 | 48,492 | -0.27(-1.35%) |
Nov 27, 2023 | 19.99 | 20.48 | 19.89 | 20.05 | 46,667 | +0.06(+0.30%) |
Nov 24, 2023 | 19.99 | 20.20 | 19.89 | 19.99 | 12,698 | +0.04(+0.23%) |
Nov 22, 2023 | 19.87 | 20.07 | 19.79 | 19.95 | 23,309 | +0.07(+0.38%) |
Nov 21, 2023 | 20.05 | 20.16 | 19.87 | 19.87 | 36,070 | -0.06(-0.30%) |
Nov 20, 2023 | 19.82 | 20.24 | 19.75 | 19.93 | 43,280 | -0.07(-0.35%) |
Nov 17, 2023 | 20.15 | 20.40 | 19.98 | 20.00 | 33,910 | +0.00(+0.00%) |
Nov 16, 2023 | 20.15 | 20.20 | 19.79 | 20.00 | 18,943 | +0.00(+0.00%) |
Nov 15, 2023 | 19.95 | 20.14 | 19.88 | 20.00 | 23,631 | +0.13(+0.65%) |
Nov 14, 2023 | 20.50 | 20.50 | 19.75 | 19.87 | 21,148 | -0.32(-1.58%) |
Nov 13, 2023 | 20.28 | 20.36 | 19.94 | 20.19 | 38,798 | +0.16(+0.80%) |
Nov 10, 2023 | 19.83 | 20.17 | 19.83 | 20.03 | 15,101 | +0.00(+0.00%) |
Nov 09, 2023 | 19.69 | 20.19 | 19.69 | 20.03 | 13,322 | +0.28(+1.42%) |
Nov 08, 2023 | 20.00 | 20.15 | 19.20 | 19.75 | 35,916 | -0.39(-1.94%) |
Nov 07, 2023 | 20.85 | 20.85 | 19.37 | 20.14 | 77,476 | -1.01(-4.78%) |
Nov 06, 2023 | 21.20 | 22.14 | 20.97 | 21.15 | 63,557 | +0.15(+0.71%) |
Nov 03, 2023 | 19.93 | 21.40 | 19.50 | 21.00 | 49,959 | +1.25(+6.33%) |
Nov 02, 2023 | 19.50 | 20.09 | 19.31 | 19.75 | 40,017 | +0.25(+1.28%) |