Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 22.37 | 22.49 | 22.29 | 22.49 | 556,571 | +0.13(+0.58%) |
May 08, 2024 | 22.02 | 22.38 | 22.01 | 22.36 | 672,341 | +0.21(+0.95%) |
May 07, 2024 | 22.46 | 22.48 | 22.15 | 22.15 | 791,726 | -0.25(-1.12%) |
May 06, 2024 | 22.19 | 22.45 | 22.08 | 22.40 | 971,476 | +0.38(+1.73%) |
May 03, 2024 | 21.84 | 22.23 | 21.72 | 22.02 | 1,423,880 | +0.50(+2.32%) |
May 02, 2024 | 21.00 | 21.86 | 20.92 | 21.52 | 1,023,530 | +0.44(+2.09%) |
May 01, 2024 | 20.71 | 21.36 | 20.62 | 21.08 | 1,108,744 | +0.40(+1.93%) |
Apr 30, 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 924,053 | -0.54(-2.54%) |
Apr 29, 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 1,052,068 | -0.13(-0.61%) |
Apr 26, 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 898,445 | +0.04(+0.19%) |
Apr 25, 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 927,942 | +0.24(+1.14%) |
Apr 24, 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 717,011 | -0.07(-0.33%) |
Apr 23, 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 481,518 | +0.09(+0.43%) |
Apr 22, 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 761,492 | -0.22(-1.03%) |
Apr 19, 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 599,006 | +0.55(+2.65%) |
Apr 18, 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 827,337 | +0.07(+0.34%) |
Apr 17, 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 1,158,165 | -0.97(-4.49%) |
Apr 16, 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 780,384 | -0.10(-0.46%) |
Apr 15, 2024 | 21.66 | 22.04 | 21.54 | 21.72 | 926,222 | +0.04(+0.18%) |
Apr 12, 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 570,881 | -0.32(-1.45%) |
Apr 11, 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 653,745 | +0.08(+0.36%) |
Apr 10, 2024 | 22.41 | 22.49 | 21.82 | 21.92 | 631,330 | -0.93(-4.07%) |
Apr 09, 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 848,915 | +0.21(+0.93%) |
Apr 08, 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 640,544 | +0.04(+0.18%) |
Apr 05, 2024 | 22.24 | 22.62 | 22.21 | 22.60 | 836,095 | +0.30(+1.35%) |
Apr 04, 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 747,588 | -0.07(-0.31%) |
Apr 03, 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 1,311,042 | +0.11(+0.49%) |
Apr 02, 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 864,921 | -0.09(-0.40%) |
Apr 01, 2024 | 22.58 | 22.73 | 22.23 | 22.35 | 679,931 | -0.29(-1.28%) |
Mar 28, 2024 | 22.50 | 22.86 | 22.41 | 22.64 | 601,243 | +0.29(+1.30%) |
Mar 27, 2024 | 22.11 | 22.42 | 22.05 | 22.35 | 799,847 | +0.41(+1.87%) |
Mar 26, 2024 | 22.08 | 22.20 | 21.86 | 21.94 | 808,008 | -0.01(-0.05%) |
Mar 25, 2024 | 21.91 | 22.16 | 21.81 | 21.95 | 718,665 | +0.05(+0.23%) |
Mar 22, 2024 | 22.22 | 22.22 | 21.80 | 21.90 | 561,367 | -0.23(-1.04%) |
Mar 21, 2024 | 22.19 | 22.22 | 21.99 | 22.13 | 630,923 | +0.08(+0.36%) |
Mar 20, 2024 | 21.63 | 22.07 | 21.30 | 22.05 | 1,159,900 | +0.33(+1.52%) |
Mar 19, 2024 | 21.75 | 21.95 | 21.64 | 21.72 | 1,114,494 | -0.04(-0.18%) |
Mar 18, 2024 | 22.57 | 22.70 | 21.69 | 21.76 | 1,252,651 | -0.79(-3.50%) |
Mar 15, 2024 | 22.06 | 22.67 | 21.89 | 22.55 | 4,735,729 | +0.41(+1.85%) |
Mar 14, 2024 | 22.76 | 22.92 | 22.03 | 22.14 | 1,616,153 | -0.90(-3.91%) |
Mar 13, 2024 | 23.04 | 23.18 | 22.89 | 23.04 | 778,826 | -0.06(-0.26%) |
Mar 12, 2024 | 23.26 | 23.32 | 22.97 | 23.10 | 672,250 | -0.17(-0.73%) |
Mar 11, 2024 | 23.10 | 23.33 | 22.95 | 23.27 | 652,587 | +0.09(+0.39%) |
Mar 08, 2024 | 23.36 | 23.50 | 23.12 | 23.18 | 630,558 | +0.02(+0.09%) |
Mar 07, 2024 | 22.75 | 23.28 | 22.75 | 23.16 | 757,488 | +0.57(+2.55%) |
Mar 06, 2024 | 22.53 | 22.85 | 22.48 | 22.59 | 645,520 | +0.14(+0.62%) |
Mar 05, 2024 | 22.61 | 22.87 | 22.41 | 22.45 | 842,400 | -0.23(-1.01%) |
Mar 04, 2024 | 22.77 | 23.17 | 22.63 | 22.67 | 941,254 | -0.15(-0.65%) |
Mar 01, 2024 | 23.43 | 23.45 | 22.78 | 22.82 | 809,544 | -0.63(-2.68%) |
Feb 29, 2024 | 23.24 | 23.67 | 23.09 | 23.45 | 1,404,401 | +0.28(+1.20%) |
Feb 28, 2024 | 23.59 | 23.76 | 23.15 | 23.17 | 803,036 | -0.64(-2.68%) |
Feb 27, 2024 | 23.75 | 23.94 | 23.59 | 23.81 | 618,947 | +0.10(+0.42%) |
Feb 26, 2024 | 23.65 | 23.75 | 23.49 | 23.71 | 586,233 | -0.03(-0.13%) |
Feb 23, 2024 | 23.86 | 23.94 | 23.66 | 23.74 | 436,710 | -0.06(-0.25%) |
Feb 22, 2024 | 23.69 | 23.81 | 23.59 | 23.80 | 387,757 | +0.18(+0.76%) |
Feb 21, 2024 | 23.33 | 23.64 | 23.33 | 23.62 | 445,243 | +0.22(+0.94%) |
Feb 20, 2024 | 23.46 | 23.59 | 23.08 | 23.40 | 596,070 | -0.24(-1.01%) |
Feb 16, 2024 | 24.00 | 24.15 | 23.62 | 23.64 | 707,536 | -0.40(-1.66%) |
Feb 15, 2024 | 24.23 | 24.31 | 23.77 | 24.04 | 868,710 | -0.05(-0.21%) |
Feb 14, 2024 | 24.09 | 24.25 | 23.77 | 24.09 | 965,343 | +0.10(+0.42%) |
Feb 13, 2024 | 24.19 | 24.25 | 23.82 | 23.99 | 592,191 | -0.64(-2.59%) |
Feb 12, 2024 | 24.22 | 24.70 | 24.20 | 24.63 | 486,220 | +0.41(+1.69%) |
Feb 09, 2024 | 24.11 | 24.29 | 23.86 | 24.22 | 498,945 | +0.10(+0.41%) |
Feb 08, 2024 | 24.01 | 24.16 | 23.62 | 24.12 | 543,771 | +0.08(+0.33%) |
Feb 07, 2024 | 24.22 | 24.29 | 23.96 | 24.04 | 1,002,415 | -0.09(-0.37%) |
Feb 06, 2024 | 23.78 | 24.49 | 23.78 | 24.13 | 804,923 | +0.34(+1.42%) |
Feb 05, 2024 | 23.60 | 24.01 | 23.58 | 23.79 | 866,991 | -0.30(-1.24%) |
Feb 02, 2024 | 23.59 | 24.24 | 23.16 | 24.09 | 1,060,467 | +0.36(+1.51%) |
Feb 01, 2024 | 24.05 | 24.67 | 23.08 | 23.73 | 1,435,125 | -0.69(-2.81%) |
Jan 31, 2024 | 24.75 | 25.03 | 24.36 | 24.42 | 1,365,668 | -0.20(-0.81%) |
Jan 30, 2024 | 24.64 | 24.85 | 24.42 | 24.62 | 846,438 | -0.22(-0.88%) |
Jan 29, 2024 | 24.60 | 24.84 | 24.34 | 24.84 | 769,477 | +0.12(+0.48%) |
Jan 26, 2024 | 24.83 | 24.95 | 24.46 | 24.72 | 695,238 | -0.14(-0.56%) |
Jan 25, 2024 | 24.90 | 25.17 | 24.54 | 24.86 | 643,349 | +0.14(+0.56%) |
Jan 24, 2024 | 25.11 | 25.11 | 24.67 | 24.72 | 495,444 | -0.25(-1.00%) |
Jan 23, 2024 | 25.29 | 25.45 | 24.96 | 24.96 | 491,933 | -0.21(-0.83%) |
Jan 22, 2024 | 24.73 | 25.25 | 24.55 | 25.17 | 649,145 | +0.72(+2.93%) |
Jan 19, 2024 | 24.56 | 24.56 | 24.02 | 24.46 | 793,047 | +0.20(+0.82%) |
Jan 18, 2024 | 23.99 | 24.33 | 23.89 | 24.26 | 798,483 | +0.38(+1.58%) |
Jan 17, 2024 | 23.81 | 24.08 | 23.77 | 23.88 | 498,805 | -0.22(-0.91%) |
Jan 16, 2024 | 23.90 | 24.11 | 23.53 | 24.10 | 754,482 | +0.16(+0.67%) |
Jan 12, 2024 | 24.22 | 24.35 | 23.85 | 23.94 | 633,873 | -0.25(-1.03%) |
Jan 11, 2024 | 24.40 | 24.46 | 24.00 | 24.19 | 753,385 | -0.32(-1.30%) |
Jan 10, 2024 | 24.36 | 24.62 | 24.22 | 24.51 | 720,070 | +0.03(+0.12%) |
Jan 09, 2024 | 24.84 | 24.94 | 24.41 | 24.48 | 750,157 | -0.60(-2.38%) |
Jan 08, 2024 | 24.22 | 25.07 | 24.13 | 25.07 | 992,386 | +0.82(+3.37%) |
Jan 05, 2024 | 24.18 | 24.38 | 24.02 | 24.26 | 937,950 | +0.19(+0.79%) |
Jan 04, 2024 | 24.10 | 24.22 | 23.87 | 24.07 | 928,201 | -0.34(-1.39%) |
Jan 03, 2024 | 24.96 | 24.96 | 24.37 | 24.41 | 557,302 | -0.62(-2.47%) |
Jan 02, 2024 | 25.26 | 25.40 | 24.80 | 25.02 | 549,715 | -0.32(-1.26%) |
Dec 29, 2023 | 25.57 | 25.66 | 25.30 | 25.34 | 525,307 | -0.25(-0.97%) |
Dec 28, 2023 | 25.45 | 25.63 | 25.40 | 25.59 | 552,188 | +0.18(+0.71%) |
Dec 27, 2023 | 25.70 | 25.76 | 25.36 | 25.41 | 497,339 | -0.31(-1.20%) |
Dec 26, 2023 | 25.64 | 25.96 | 25.63 | 25.72 | 626,287 | +0.08(+0.31%) |
Dec 22, 2023 | 25.64 | 25.79 | 25.53 | 25.64 | 513,591 | +0.22(+0.86%) |
Dec 21, 2023 | 24.97 | 25.49 | 24.95 | 25.42 | 557,748 | +0.55(+2.20%) |
Dec 20, 2023 | 24.85 | 25.37 | 24.84 | 24.88 | 765,613 | -0.24(-0.95%) |
Dec 19, 2023 | 24.82 | 25.19 | 24.75 | 25.11 | 1,012,863 | +0.46(+1.86%) |
Dec 18, 2023 | 25.05 | 25.30 | 24.41 | 24.66 | 1,603,572 | -0.38(-1.51%) |
Dec 15, 2023 | 24.90 | 25.46 | 24.86 | 25.03 | 1,111,541 | +0.22(+0.88%) |
Dec 14, 2023 | 24.37 | 24.84 | 24.31 | 24.82 | 698,747 | +0.71(+2.93%) |
Dec 13, 2023 | 23.94 | 24.11 | 23.43 | 24.11 | 685,002 | +0.19(+0.79%) |
Dec 12, 2023 | 23.82 | 24.05 | 23.73 | 23.92 | 557,510 | -0.02(-0.08%) |
Dec 11, 2023 | 23.69 | 24.04 | 23.57 | 23.94 | 453,977 | +0.20(+0.84%) |
Dec 08, 2023 | 23.67 | 23.93 | 23.52 | 23.74 | 533,366 | +0.04(+0.17%) |
Dec 07, 2023 | 23.87 | 23.87 | 23.36 | 23.70 | 1,030,396 | +0.22(+0.93%) |
Dec 06, 2023 | 23.67 | 23.68 | 23.26 | 23.48 | 622,374 | -0.11(-0.46%) |
Dec 05, 2023 | 23.82 | 23.90 | 23.53 | 23.59 | 545,156 | -0.38(-1.57%) |
Dec 04, 2023 | 23.69 | 24.29 | 23.61 | 23.97 | 812,439 | +0.14(+0.58%) |