Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.14 | 16.67 | 16.00 | 16.44 | 1,171,263 | +0.29(+1.80%) |
May 21, 2024 | 16.04 | 16.35 | 15.92 | 16.15 | 2,577,638 | +0.06(+0.37%) |
May 20, 2024 | 16.81 | 16.81 | 16.00 | 16.09 | 1,466,989 | -0.81(-4.79%) |
May 17, 2024 | 17.07 | 17.07 | 16.80 | 16.90 | 962,698 | -0.10(-0.59%) |
May 16, 2024 | 17.39 | 17.49 | 16.95 | 17.00 | 1,643,989 | -0.37(-2.13%) |
May 15, 2024 | 18.36 | 18.50 | 17.30 | 17.37 | 1,145,426 | -0.68(-3.77%) |
May 14, 2024 | 18.34 | 18.84 | 18.00 | 18.05 | 1,713,386 | +0.06(+0.33%) |
May 13, 2024 | 18.22 | 18.57 | 17.89 | 17.99 | 825,809 | +0.02(+0.11%) |
May 10, 2024 | 18.28 | 18.33 | 17.74 | 17.97 | 1,042,071 | -0.06(-0.33%) |
May 09, 2024 | 18.48 | 18.71 | 16.90 | 18.03 | 1,274,775 | -0.83(-4.40%) |
May 08, 2024 | 18.97 | 19.26 | 18.82 | 18.86 | 1,503,245 | -0.39(-2.03%) |
May 07, 2024 | 19.15 | 19.43 | 18.87 | 19.25 | 990,718 | +0.17(+0.89%) |
May 06, 2024 | 18.86 | 19.32 | 18.80 | 19.08 | 1,020,869 | +0.34(+1.81%) |
May 03, 2024 | 18.82 | 18.91 | 18.39 | 18.74 | 936,658 | +0.33(+1.79%) |
May 02, 2024 | 18.34 | 18.59 | 17.94 | 18.41 | 782,205 | +0.38(+2.11%) |
May 01, 2024 | 18.17 | 18.57 | 17.73 | 18.03 | 638,237 | -0.37(-2.01%) |
Apr 30, 2024 | 18.40 | 18.66 | 18.15 | 18.40 | 790,583 | -0.25(-1.34%) |
Apr 29, 2024 | 18.33 | 18.76 | 18.33 | 18.65 | 646,141 | +0.39(+2.14%) |
Apr 26, 2024 | 18.01 | 18.41 | 17.95 | 18.26 | 582,596 | +0.27(+1.50%) |
Apr 25, 2024 | 18.04 | 18.11 | 17.59 | 17.99 | 837,564 | -0.18(-0.99%) |
Apr 24, 2024 | 18.67 | 18.67 | 18.08 | 18.17 | 1,024,869 | -0.63(-3.35%) |
Apr 23, 2024 | 18.09 | 19.02 | 17.85 | 18.80 | 852,673 | +0.75(+4.16%) |
Apr 22, 2024 | 18.46 | 18.49 | 17.91 | 18.05 | 656,065 | -0.03(-0.17%) |
Apr 19, 2024 | 17.75 | 18.14 | 17.73 | 18.08 | 990,334 | +0.26(+1.46%) |
Apr 18, 2024 | 17.87 | 18.04 | 17.56 | 17.82 | 752,813 | -0.03(-0.17%) |
Apr 17, 2024 | 17.80 | 18.17 | 17.60 | 17.85 | 955,801 | +0.16(+0.90%) |
Apr 16, 2024 | 18.29 | 18.36 | 17.65 | 17.69 | 1,000,129 | -0.66(-3.60%) |
Apr 15, 2024 | 18.61 | 18.61 | 17.85 | 18.35 | 1,215,917 | -0.19(-1.02%) |
Apr 12, 2024 | 18.14 | 18.64 | 18.05 | 18.54 | 759,055 | +0.20(+1.09%) |
Apr 11, 2024 | 18.74 | 18.86 | 18.14 | 18.34 | 822,607 | -0.26(-1.40%) |
Apr 10, 2024 | 18.67 | 19.04 | 18.41 | 18.60 | 607,867 | -0.78(-4.02%) |
Apr 09, 2024 | 18.86 | 19.39 | 18.80 | 19.38 | 654,828 | +0.72(+3.86%) |
Apr 08, 2024 | 18.70 | 18.88 | 18.45 | 18.66 | 718,899 | +0.09(+0.48%) |
Apr 05, 2024 | 18.15 | 18.62 | 17.70 | 18.57 | 652,296 | +0.19(+1.03%) |
Apr 04, 2024 | 18.45 | 18.74 | 18.20 | 18.38 | 762,130 | +0.13(+0.71%) |
Apr 03, 2024 | 17.94 | 18.71 | 17.74 | 18.25 | 657,698 | +0.15(+0.83%) |
Apr 02, 2024 | 18.36 | 18.45 | 17.54 | 18.10 | 1,564,594 | -0.91(-4.79%) |
Apr 01, 2024 | 19.63 | 19.66 | 18.72 | 19.01 | 676,449 | -0.58(-2.96%) |
Mar 28, 2024 | 19.48 | 19.73 | 19.73 | 19.59 | 1,126,061 | +0.04(+0.20%) |
Mar 27, 2024 | 19.12 | 19.64 | 19.02 | 19.55 | 686,818 | +0.58(+3.06%) |
Mar 26, 2024 | 19.27 | 19.36 | 18.54 | 18.97 | 1,077,939 | -0.12(-0.63%) |
Mar 25, 2024 | 19.60 | 19.86 | 19.03 | 19.09 | 594,750 | -0.52(-2.65%) |
Mar 22, 2024 | 19.96 | 20.32 | 19.59 | 19.61 | 516,011 | -0.35(-1.75%) |
Mar 21, 2024 | 20.97 | 21.01 | 19.78 | 19.96 | 929,196 | -0.94(-4.50%) |
Mar 20, 2024 | 20.81 | 21.27 | 20.48 | 20.90 | 466,209 | +0.02(+0.10%) |
Mar 19, 2024 | 20.09 | 21.18 | 19.76 | 20.88 | 595,241 | +0.74(+3.67%) |
Mar 18, 2024 | 20.30 | 20.31 | 19.80 | 20.14 | 967,844 | -0.20(-0.98%) |
Mar 15, 2024 | 20.21 | 20.77 | 20.01 | 20.34 | 1,493,976 | -0.08(-0.39%) |
Mar 14, 2024 | 20.58 | 20.91 | 20.21 | 20.42 | 599,987 | -0.30(-1.45%) |
Mar 13, 2024 | 21.56 | 21.82 | 20.62 | 20.72 | 781,798 | -0.92(-4.25%) |
Mar 12, 2024 | 22.42 | 22.55 | 21.54 | 21.64 | 927,037 | -0.85(-3.78%) |
Mar 11, 2024 | 22.78 | 23.03 | 22.39 | 22.49 | 519,346 | -0.43(-1.88%) |
Mar 08, 2024 | 22.55 | 23.15 | 22.49 | 22.92 | 872,354 | +0.59(+2.64%) |
Mar 07, 2024 | 21.60 | 22.84 | 21.53 | 22.33 | 808,109 | +0.83(+3.86%) |
Mar 06, 2024 | 21.02 | 21.61 | 21.02 | 21.50 | 559,867 | +0.42(+1.99%) |
Mar 05, 2024 | 21.36 | 21.86 | 21.06 | 21.08 | 871,073 | -0.80(-3.66%) |
Mar 04, 2024 | 22.25 | 22.57 | 21.64 | 21.88 | 909,059 | -0.44(-1.97%) |
Mar 01, 2024 | 22.30 | 22.66 | 22.02 | 22.32 | 1,207,398 | +0.00(+0.00%) |
Feb 29, 2024 | 22.24 | 22.45 | 21.84 | 22.32 | 1,294,719 | +0.44(+2.01%) |
Feb 28, 2024 | 21.16 | 22.57 | 21.16 | 21.88 | 1,744,995 | -0.07(-0.32%) |
Feb 27, 2024 | 20.81 | 21.97 | 19.60 | 21.95 | 2,624,322 | +1.95(+9.75%) |
Feb 26, 2024 | 19.69 | 20.21 | 19.59 | 20.00 | 1,769,894 | +0.51(+2.62%) |
Feb 23, 2024 | 19.58 | 19.92 | 19.24 | 19.49 | 1,220,131 | -0.31(-1.57%) |
Feb 22, 2024 | 19.80 | 20.25 | 19.50 | 19.80 | 1,676,240 | -0.63(-3.08%) |
Feb 21, 2024 | 20.48 | 20.55 | 19.88 | 20.43 | 629,374 | -0.25(-1.21%) |
Feb 20, 2024 | 20.46 | 20.84 | 20.25 | 20.68 | 551,190 | -0.25(-1.19%) |
Feb 16, 2024 | 21.38 | 21.88 | 20.89 | 20.93 | 678,818 | -0.67(-3.10%) |
Feb 15, 2024 | 21.47 | 22.03 | 21.31 | 21.60 | 727,448 | +0.33(+1.55%) |
Feb 14, 2024 | 20.82 | 21.52 | 20.67 | 21.27 | 655,797 | +0.90(+4.42%) |
Feb 13, 2024 | 20.66 | 21.28 | 20.13 | 20.37 | 640,111 | -1.26(-5.83%) |
Feb 12, 2024 | 20.92 | 21.78 | 20.92 | 21.63 | 1,032,754 | +0.74(+3.54%) |
Feb 09, 2024 | 20.33 | 20.95 | 20.23 | 20.89 | 550,462 | +0.59(+2.91%) |
Feb 08, 2024 | 19.81 | 20.85 | 19.72 | 20.30 | 846,736 | +0.49(+2.47%) |
Feb 07, 2024 | 20.02 | 20.02 | 19.52 | 19.81 | 601,408 | -0.19(-0.95%) |
Feb 06, 2024 | 19.20 | 20.11 | 19.18 | 20.00 | 675,205 | +0.69(+3.57%) |
Feb 05, 2024 | 20.33 | 20.51 | 19.27 | 19.31 | 1,120,290 | -1.38(-6.67%) |
Feb 02, 2024 | 20.32 | 20.97 | 20.21 | 20.69 | 625,065 | +0.16(+0.78%) |
Feb 01, 2024 | 20.19 | 20.71 | 19.87 | 20.53 | 960,347 | +0.37(+1.84%) |
Jan 31, 2024 | 20.31 | 20.88 | 19.98 | 20.16 | 1,384,632 | -0.15(-0.74%) |
Jan 30, 2024 | 21.38 | 21.68 | 19.39 | 20.31 | 3,007,435 | -1.24(-5.75%) |
Jan 29, 2024 | 22.45 | 22.57 | 20.59 | 21.55 | 3,092,151 | -1.29(-5.65%) |
Jan 26, 2024 | 22.80 | 23.03 | 22.61 | 22.84 | 588,251 | +0.11(+0.48%) |
Jan 25, 2024 | 23.03 | 23.24 | 21.98 | 22.73 | 1,497,683 | -0.03(-0.13%) |
Jan 24, 2024 | 22.68 | 23.11 | 22.38 | 22.76 | 1,031,502 | +0.43(+1.93%) |
Jan 23, 2024 | 22.25 | 22.48 | 21.68 | 22.33 | 745,434 | +0.50(+2.29%) |
Jan 22, 2024 | 21.02 | 21.99 | 21.02 | 21.83 | 989,533 | +1.00(+4.80%) |
Jan 19, 2024 | 20.55 | 20.85 | 19.93 | 20.83 | 608,936 | +0.36(+1.76%) |
Jan 18, 2024 | 21.04 | 21.04 | 19.57 | 20.47 | 1,326,079 | -0.45(-2.15%) |
Jan 17, 2024 | 20.96 | 21.43 | 20.49 | 20.92 | 566,938 | -0.49(-2.29%) |
Jan 16, 2024 | 20.94 | 21.53 | 20.28 | 21.41 | 878,984 | +0.16(+0.75%) |
Jan 12, 2024 | 22.05 | 22.05 | 21.00 | 21.25 | 714,762 | -0.56(-2.57%) |
Jan 11, 2024 | 22.02 | 22.21 | 21.38 | 21.81 | 983,709 | -0.42(-1.89%) |
Jan 10, 2024 | 22.89 | 23.01 | 22.02 | 22.23 | 706,559 | -0.64(-2.80%) |
Jan 09, 2024 | 22.55 | 23.78 | 22.42 | 22.87 | 1,034,466 | +0.05(+0.22%) |
Jan 08, 2024 | 21.24 | 22.86 | 21.08 | 22.82 | 832,118 | +1.53(+7.19%) |
Jan 05, 2024 | 21.18 | 21.82 | 20.27 | 21.29 | 1,127,432 | -0.62(-2.83%) |
Jan 04, 2024 | 22.29 | 22.39 | 21.87 | 21.91 | 897,225 | -0.27(-1.22%) |
Jan 03, 2024 | 23.54 | 23.58 | 21.75 | 22.18 | 678,790 | -1.53(-6.45%) |
Jan 02, 2024 | 22.81 | 24.05 | 22.61 | 23.71 | 508,533 | +0.68(+2.95%) |
Dec 29, 2023 | 23.79 | 24.06 | 22.97 | 23.03 | 590,191 | -0.91(-3.80%) |
Dec 28, 2023 | 24.09 | 24.18 | 23.69 | 23.94 | 395,288 | -0.28(-1.16%) |
Dec 27, 2023 | 24.05 | 24.30 | 23.97 | 24.22 | 289,331 | +0.10(+0.41%) |
Dec 26, 2023 | 23.88 | 24.22 | 23.02 | 24.12 | 275,753 | +0.40(+1.69%) |
Dec 22, 2023 | 23.63 | 24.10 | 23.41 | 23.72 | 394,548 | +0.23(+0.98%) |
Dec 21, 2023 | 23.37 | 23.56 | 23.02 | 23.49 | 498,935 | +0.53(+2.31%) |
Dec 20, 2023 | 23.70 | 23.99 | 22.94 | 22.96 | 422,687 | -0.72(-3.04%) |
Dec 19, 2023 | 23.14 | 23.96 | 23.03 | 23.68 | 616,203 | +0.84(+3.68%) |
Dec 18, 2023 | 22.59 | 23.13 | 22.36 | 22.84 | 498,925 | +0.30(+1.33%) |
Dec 15, 2023 | 23.59 | 23.59 | 22.25 | 22.54 | 1,441,176 | -0.86(-3.68%) |
Dec 14, 2023 | 23.81 | 24.25 | 23.05 | 23.40 | 714,349 | +0.25(+1.08%) |
Dec 13, 2023 | 21.91 | 23.24 | 21.70 | 23.15 | 710,798 | +1.18(+5.37%) |
Dec 12, 2023 | 21.29 | 22.13 | 20.89 | 21.97 | 672,487 | +0.78(+3.68%) |
Dec 11, 2023 | 21.19 | 21.40 | 20.99 | 21.19 | 445,193 | -0.04(-0.19%) |
Dec 08, 2023 | 21.09 | 21.37 | 20.87 | 21.23 | 380,857 | +0.13(+0.62%) |
Dec 07, 2023 | 20.67 | 21.11 | 20.45 | 21.10 | 421,084 | +0.31(+1.49%) |
Dec 06, 2023 | 21.52 | 21.65 | 20.71 | 20.79 | 575,252 | -0.11(-0.53%) |
Dec 05, 2023 | 21.99 | 22.04 | 20.78 | 20.90 | 709,489 | -1.35(-6.07%) |
Dec 04, 2023 | 21.84 | 22.36 | 21.72 | 22.25 | 508,688 | +0.45(+2.06%) |