Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.54 | 22.57 | 21.96 | 22.13 | 710,073 | -0.65(-2.85%) |
May 21, 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 583,745 | -0.10(-0.44%) |
May 20, 2024 | 22.72 | 22.96 | 22.71 | 22.88 | 671,010 | +0.12(+0.52%) |
May 17, 2024 | 22.67 | 22.79 | 22.58 | 22.76 | 564,642 | +0.15(+0.65%) |
May 16, 2024 | 22.32 | 22.64 | 22.20 | 22.61 | 664,340 | +0.49(+2.22%) |
May 15, 2024 | 22.42 | 22.44 | 21.97 | 22.12 | 904,928 | -0.29(-1.31%) |
May 14, 2024 | 22.50 | 22.58 | 22.19 | 22.42 | 906,276 | -0.12(-0.52%) |
May 13, 2024 | 22.58 | 22.70 | 22.32 | 22.54 | 848,936 | +0.11(+0.48%) |
May 10, 2024 | 22.59 | 22.74 | 22.24 | 22.43 | 841,680 | +0.13(+0.57%) |
May 09, 2024 | 22.45 | 23.01 | 22.08 | 22.30 | 1,107,021 | +0.06(+0.26%) |
May 08, 2024 | 21.90 | 22.26 | 21.81 | 22.24 | 1,021,910 | +0.21(+0.94%) |
May 07, 2024 | 21.53 | 22.13 | 21.49 | 22.04 | 1,117,310 | +0.58(+2.70%) |
May 06, 2024 | 21.56 | 21.73 | 21.34 | 21.46 | 703,062 | -0.40(-1.84%) |
May 03, 2024 | 21.87 | 21.97 | 21.58 | 21.86 | 535,851 | +0.09(+0.41%) |
May 02, 2024 | 21.54 | 21.83 | 21.35 | 21.77 | 670,565 | +0.40(+1.88%) |
May 01, 2024 | 20.97 | 21.51 | 20.89 | 21.37 | 612,490 | +0.41(+1.97%) |
Apr 30, 2024 | 21.03 | 21.14 | 20.95 | 20.96 | 560,594 | -0.08(-0.37%) |
Apr 29, 2024 | 21.10 | 21.13 | 20.89 | 21.03 | 593,784 | -0.13(-0.60%) |
Apr 26, 2024 | 20.96 | 21.23 | 20.91 | 21.16 | 480,580 | +0.31(+1.51%) |
Apr 25, 2024 | 20.72 | 20.97 | 20.68 | 20.85 | 528,997 | +0.01(+0.05%) |
Apr 24, 2024 | 20.84 | 20.90 | 20.67 | 20.84 | 368,951 | +0.10(+0.47%) |
Apr 23, 2024 | 20.47 | 20.93 | 20.45 | 20.74 | 549,234 | +0.31(+1.54%) |
Apr 22, 2024 | 20.11 | 20.60 | 20.06 | 20.43 | 483,901 | +0.25(+1.22%) |
Apr 19, 2024 | 19.96 | 20.34 | 19.92 | 20.18 | 437,644 | +0.27(+1.33%) |
Apr 18, 2024 | 19.84 | 20.10 | 19.69 | 19.91 | 411,018 | +0.02(+0.10%) |
Apr 17, 2024 | 20.19 | 20.32 | 19.85 | 19.89 | 409,533 | -0.13(-0.64%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.93 | 20.02 | 430,130 | -0.26(-1.26%) |
Apr 15, 2024 | 20.37 | 20.63 | 20.21 | 20.28 | 350,726 | +0.10(+0.49%) |
Apr 12, 2024 | 20.47 | 20.57 | 20.11 | 20.18 | 447,725 | -0.39(-1.91%) |
Apr 11, 2024 | 20.50 | 20.83 | 20.42 | 20.57 | 643,899 | +0.33(+1.65%) |
Apr 10, 2024 | 19.89 | 20.51 | 19.87 | 20.24 | 522,643 | +0.23(+1.13%) |
Apr 09, 2024 | 19.95 | 20.11 | 19.81 | 20.01 | 654,118 | +0.06(+0.30%) |
Apr 08, 2024 | 20.41 | 20.41 | 19.94 | 19.95 | 511,565 | -0.39(-1.93%) |
Apr 05, 2024 | 20.18 | 20.41 | 20.13 | 20.35 | 509,506 | +0.17(+0.83%) |
Apr 04, 2024 | 20.56 | 20.63 | 20.14 | 20.18 | 571,758 | -0.45(-2.19%) |
Apr 03, 2024 | 19.88 | 20.68 | 19.72 | 20.63 | 834,837 | +0.93(+4.74%) |
Apr 02, 2024 | 19.85 | 19.88 | 19.57 | 19.70 | 885,740 | -0.31(-1.57%) |
Apr 01, 2024 | 20.13 | 20.20 | 19.86 | 20.01 | 1,013,310 | +0.05(+0.25%) |
Mar 28, 2024 | 19.83 | 20.00 | 20.00 | 19.96 | 611,166 | +0.19(+0.94%) |
Mar 27, 2024 | 19.55 | 19.81 | 19.50 | 19.78 | 511,536 | +0.34(+1.77%) |
Mar 26, 2024 | 19.63 | 19.81 | 19.28 | 19.43 | 931,877 | -0.26(-1.30%) |
Mar 25, 2024 | 20.03 | 20.07 | 19.69 | 19.69 | 608,279 | -0.36(-1.81%) |
Mar 22, 2024 | 19.95 | 20.13 | 19.83 | 20.05 | 540,103 | +0.10(+0.49%) |
Mar 21, 2024 | 19.50 | 20.06 | 19.50 | 19.95 | 678,910 | +0.49(+2.52%) |
Mar 20, 2024 | 19.32 | 19.54 | 19.04 | 19.46 | 982,459 | -0.22(-1.10%) |
Mar 19, 2024 | 19.85 | 19.94 | 19.65 | 19.68 | 966,641 | -0.22(-1.09%) |
Mar 18, 2024 | 20.01 | 20.03 | 19.71 | 19.89 | 616,395 | -0.16(-0.78%) |
Mar 15, 2024 | 20.08 | 20.22 | 19.88 | 20.05 | 913,948 | -0.07(-0.34%) |
Mar 14, 2024 | 20.46 | 20.50 | 19.97 | 20.12 | 672,348 | -0.34(-1.68%) |
Mar 13, 2024 | 20.82 | 20.86 | 20.37 | 20.46 | 567,449 | -0.33(-1.61%) |
Mar 12, 2024 | 20.40 | 20.84 | 20.12 | 20.80 | 858,133 | +0.39(+1.92%) |
Mar 11, 2024 | 20.08 | 20.42 | 19.86 | 20.41 | 562,855 | +0.07(+0.34%) |
Mar 08, 2024 | 20.13 | 20.34 | 19.96 | 20.34 | 654,673 | +0.26(+1.27%) |
Mar 07, 2024 | 19.52 | 20.11 | 19.46 | 20.08 | 666,031 | +0.49(+2.51%) |
Mar 06, 2024 | 19.50 | 19.79 | 19.34 | 19.59 | 683,738 | +0.09(+0.45%) |
Mar 05, 2024 | 19.27 | 19.73 | 19.19 | 19.50 | 874,220 | +0.18(+0.91%) |
Mar 04, 2024 | 19.91 | 19.94 | 19.33 | 19.33 | 853,617 | -0.58(-2.90%) |
Mar 01, 2024 | 19.75 | 20.11 | 19.60 | 19.90 | 1,103,732 | +0.28(+1.42%) |
Feb 29, 2024 | 19.22 | 19.66 | 19.16 | 19.62 | 805,384 | +0.42(+2.20%) |
Feb 28, 2024 | 19.42 | 19.55 | 19.01 | 19.20 | 903,556 | +0.26(+1.37%) |
Feb 27, 2024 | 18.96 | 19.38 | 18.88 | 18.94 | 702,355 | +0.21(+1.13%) |
Feb 26, 2024 | 18.90 | 19.01 | 18.53 | 18.73 | 761,929 | -0.38(-2.01%) |
Feb 23, 2024 | 18.64 | 19.18 | 18.64 | 19.11 | 1,450,410 | +0.37(+1.95%) |
Feb 22, 2024 | 17.80 | 19.01 | 17.65 | 18.75 | 1,883,016 | +1.27(+7.27%) |
Feb 21, 2024 | 17.45 | 17.59 | 17.33 | 17.48 | 734,826 | +0.24(+1.39%) |
Feb 20, 2024 | 17.03 | 17.37 | 16.82 | 17.24 | 1,089,498 | +0.19(+1.13%) |
Feb 16, 2024 | 17.05 | 17.23 | 16.97 | 17.05 | 601,050 | +0.03(+0.17%) |
Feb 15, 2024 | 16.86 | 17.25 | 16.67 | 17.02 | 555,444 | +0.09(+0.51%) |
Feb 14, 2024 | 17.10 | 17.15 | 16.68 | 16.93 | 711,153 | -0.04(-0.23%) |
Feb 13, 2024 | 17.48 | 17.48 | 16.94 | 16.97 | 658,733 | -0.66(-3.76%) |
Feb 12, 2024 | 17.48 | 17.70 | 17.41 | 17.63 | 749,675 | +0.14(+0.82%) |
Feb 09, 2024 | 17.15 | 17.55 | 17.13 | 17.49 | 866,373 | +0.35(+2.02%) |
Feb 08, 2024 | 17.07 | 17.25 | 17.06 | 17.14 | 527,761 | -0.11(-0.61%) |
Feb 07, 2024 | 17.20 | 17.30 | 17.06 | 17.25 | 506,077 | +0.00(+0.00%) |
Feb 06, 2024 | 16.93 | 17.53 | 16.90 | 17.25 | 899,661 | +0.47(+2.81%) |
Feb 05, 2024 | 16.64 | 16.84 | 16.55 | 16.78 | 1,044,397 | +0.17(+1.04%) |
Feb 02, 2024 | 16.64 | 16.76 | 16.30 | 16.60 | 1,013,908 | -0.30(-1.76%) |
Feb 01, 2024 | 17.02 | 17.49 | 16.69 | 16.90 | 1,156,941 | +0.03(+0.17%) |
Jan 31, 2024 | 17.25 | 17.31 | 16.87 | 16.87 | 693,198 | -0.33(-1.90%) |
Jan 30, 2024 | 16.98 | 17.24 | 16.96 | 17.20 | 550,821 | +0.14(+0.85%) |
Jan 29, 2024 | 17.08 | 17.08 | 16.68 | 17.06 | 603,842 | -0.08(-0.45%) |
Jan 26, 2024 | 16.83 | 17.17 | 16.76 | 17.13 | 662,581 | +0.38(+2.24%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.46 | 16.76 | 601,312 | -0.22(-1.30%) |
Jan 24, 2024 | 16.35 | 16.99 | 16.35 | 16.98 | 989,860 | +0.80(+4.93%) |
Jan 23, 2024 | 16.35 | 16.43 | 16.18 | 16.18 | 694,935 | -0.22(-1.35%) |
Jan 22, 2024 | 16.37 | 16.43 | 16.21 | 16.40 | 671,194 | -0.05(-0.29%) |
Jan 19, 2024 | 16.38 | 16.46 | 16.10 | 16.45 | 962,332 | +0.12(+0.71%) |
Jan 18, 2024 | 15.86 | 16.36 | 15.76 | 16.33 | 929,080 | +0.65(+4.17%) |
Jan 17, 2024 | 15.51 | 15.81 | 15.38 | 15.68 | 553,682 | +0.04(+0.25%) |
Jan 16, 2024 | 15.56 | 15.84 | 15.38 | 15.64 | 835,146 | +0.30(+1.94%) |
Jan 12, 2024 | 15.49 | 15.60 | 15.24 | 15.34 | 615,948 | +0.12(+0.76%) |
Jan 11, 2024 | 15.37 | 15.37 | 15.07 | 15.23 | 415,430 | -0.18(-1.19%) |
Jan 10, 2024 | 15.47 | 15.64 | 15.37 | 15.41 | 717,165 | +0.09(+0.57%) |
Jan 09, 2024 | 15.66 | 15.66 | 15.19 | 15.32 | 723,826 | -0.52(-3.28%) |
Jan 08, 2024 | 15.93 | 15.97 | 15.58 | 15.84 | 679,719 | -0.41(-2.54%) |
Jan 05, 2024 | 15.84 | 16.36 | 15.59 | 16.26 | 816,611 | -0.10(-0.59%) |
Jan 04, 2024 | 16.28 | 16.62 | 16.20 | 16.35 | 1,152,275 | +0.22(+1.37%) |
Jan 03, 2024 | 15.67 | 16.39 | 15.60 | 16.13 | 1,378,354 | +0.51(+3.26%) |
Jan 02, 2024 | 16.02 | 16.13 | 15.61 | 15.62 | 785,253 | -0.34(-2.11%) |
Dec 29, 2023 | 15.97 | 16.07 | 15.75 | 15.96 | 677,108 | +0.11(+0.67%) |
Dec 28, 2023 | 15.74 | 16.08 | 15.70 | 15.85 | 698,891 | +0.03(+0.18%) |
Dec 27, 2023 | 15.60 | 15.85 | 15.60 | 15.82 | 624,392 | +0.21(+1.36%) |
Dec 26, 2023 | 15.68 | 15.81 | 15.48 | 15.61 | 635,034 | -0.22(-1.40%) |
Dec 22, 2023 | 15.72 | 15.91 | 15.64 | 15.83 | 721,984 | +0.27(+1.73%) |
Dec 21, 2023 | 15.35 | 15.56 | 15.22 | 15.56 | 542,324 | +0.41(+2.73%) |
Dec 20, 2023 | 15.24 | 15.54 | 15.10 | 15.15 | 827,575 | -0.14(-0.94%) |
Dec 19, 2023 | 15.17 | 15.30 | 14.98 | 15.29 | 876,444 | +0.09(+0.57%) |
Dec 18, 2023 | 15.39 | 15.60 | 15.06 | 15.21 | 946,864 | +0.11(+0.70%) |
Dec 15, 2023 | 14.78 | 15.18 | 14.67 | 15.10 | 1,216,627 | +0.53(+3.63%) |
Dec 14, 2023 | 14.35 | 14.66 | 14.34 | 14.57 | 892,807 | +0.40(+2.85%) |
Dec 13, 2023 | 14.13 | 14.21 | 13.74 | 14.17 | 792,404 | -0.05(-0.34%) |
Dec 12, 2023 | 13.96 | 14.27 | 13.88 | 14.22 | 629,500 | +0.31(+2.21%) |
Dec 11, 2023 | 13.77 | 14.00 | 13.74 | 13.91 | 505,920 | +0.14(+1.05%) |
Dec 08, 2023 | 13.71 | 13.92 | 13.68 | 13.77 | 477,753 | +0.13(+0.99%) |
Dec 07, 2023 | 13.89 | 13.89 | 13.49 | 13.63 | 765,225 | -0.26(-1.87%) |
Dec 06, 2023 | 14.10 | 14.28 | 13.84 | 13.89 | 742,297 | -0.21(-1.50%) |
Dec 05, 2023 | 14.67 | 14.73 | 14.05 | 14.10 | 1,167,498 | -0.95(-6.33%) |
Dec 04, 2023 | 15.45 | 15.45 | 14.96 | 15.05 | 972,818 | -0.46(-2.98%) |