Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 21.01 | 21.36 | 20.88 | 21.12 | 284,722 | -0.23(-1.08%) |
Jun 06, 2024 | 21.57 | 21.68 | 21.25 | 21.35 | 371,230 | -0.22(-1.02%) |
Jun 05, 2024 | 21.15 | 21.87 | 21.11 | 21.57 | 517,715 | +0.47(+2.23%) |
Jun 04, 2024 | 20.99 | 21.48 | 20.90 | 21.10 | 447,990 | +0.02(+0.09%) |
Jun 03, 2024 | 22.04 | 22.08 | 20.94 | 21.08 | 591,408 | -0.82(-3.74%) |
May 31, 2024 | 23.43 | 23.50 | 21.57 | 21.90 | 566,227 | -1.38(-5.93%) |
May 30, 2024 | 23.62 | 23.69 | 23.09 | 23.28 | 294,864 | -0.30(-1.27%) |
May 29, 2024 | 23.30 | 24.04 | 23.11 | 23.58 | 333,186 | -0.08(-0.34%) |
May 28, 2024 | 23.87 | 24.50 | 23.47 | 23.66 | 548,226 | -0.09(-0.38%) |
May 24, 2024 | 22.76 | 24.19 | 22.70 | 23.75 | 843,956 | +1.03(+4.53%) |
May 23, 2024 | 23.24 | 23.35 | 22.58 | 22.72 | 477,581 | -0.36(-1.56%) |
May 22, 2024 | 22.95 | 23.52 | 22.90 | 23.08 | 279,729 | +0.00(+0.00%) |
May 21, 2024 | 23.35 | 23.55 | 22.99 | 23.08 | 227,616 | -0.50(-2.12%) |
May 20, 2024 | 24.00 | 24.09 | 23.52 | 23.58 | 274,124 | -0.44(-1.83%) |
May 17, 2024 | 22.80 | 24.18 | 22.74 | 24.02 | 672,983 | +1.20(+5.24%) |
May 16, 2024 | 23.04 | 23.53 | 22.59 | 22.82 | 641,754 | -0.46(-2.00%) |
May 15, 2024 | 23.07 | 23.39 | 22.39 | 23.29 | 396,394 | +0.47(+2.06%) |
May 14, 2024 | 22.74 | 23.30 | 22.74 | 22.82 | 343,651 | +0.08(+0.35%) |
May 13, 2024 | 22.49 | 23.28 | 22.49 | 22.74 | 423,818 | +0.25(+1.11%) |
May 10, 2024 | 22.47 | 22.70 | 22.25 | 22.49 | 446,687 | +0.02(+0.09%) |
May 09, 2024 | 22.56 | 22.78 | 21.80 | 22.47 | 507,310 | -0.11(-0.49%) |
May 08, 2024 | 25.17 | 25.36 | 22.48 | 22.58 | 946,115 | -1.44(-6.00%) |
May 07, 2024 | 23.50 | 24.52 | 23.22 | 24.02 | 797,485 | +0.49(+2.08%) |
May 06, 2024 | 23.54 | 23.71 | 23.41 | 23.53 | 290,137 | +0.10(+0.43%) |
May 03, 2024 | 23.38 | 23.74 | 23.07 | 23.43 | 294,654 | +0.32(+1.38%) |
May 02, 2024 | 23.19 | 23.32 | 22.72 | 23.11 | 191,671 | +0.33(+1.45%) |
May 01, 2024 | 22.45 | 23.37 | 22.39 | 22.78 | 212,290 | +0.34(+1.52%) |
Apr 30, 2024 | 23.04 | 23.43 | 22.42 | 22.44 | 282,247 | -0.73(-3.15%) |
Apr 29, 2024 | 23.37 | 23.39 | 23.05 | 23.17 | 176,973 | -0.04(-0.17%) |
Apr 26, 2024 | 22.96 | 23.45 | 22.69 | 23.21 | 259,556 | +0.40(+1.75%) |
Apr 25, 2024 | 22.80 | 22.94 | 22.42 | 22.81 | 353,717 | -0.53(-2.27%) |
Apr 24, 2024 | 23.00 | 23.42 | 22.86 | 23.34 | 331,906 | +0.50(+2.19%) |
Apr 23, 2024 | 22.32 | 23.13 | 22.32 | 22.84 | 325,070 | +0.67(+3.02%) |
Apr 22, 2024 | 21.61 | 22.23 | 21.57 | 22.17 | 221,811 | +0.56(+2.59%) |
Apr 19, 2024 | 21.66 | 22.09 | 21.45 | 21.61 | 344,912 | +0.07(+0.32%) |
Apr 18, 2024 | 21.44 | 21.98 | 21.43 | 21.54 | 232,928 | -0.03(-0.14%) |
Apr 17, 2024 | 21.97 | 22.09 | 21.57 | 21.57 | 258,362 | -0.16(-0.74%) |
Apr 16, 2024 | 21.63 | 21.90 | 21.32 | 21.73 | 259,670 | +0.06(+0.28%) |
Apr 15, 2024 | 22.84 | 22.93 | 21.52 | 21.67 | 459,822 | -1.19(-5.21%) |
Apr 12, 2024 | 23.00 | 23.40 | 22.70 | 22.86 | 290,730 | -0.42(-1.80%) |
Apr 11, 2024 | 23.00 | 23.36 | 22.61 | 23.28 | 441,022 | +0.37(+1.62%) |
Apr 10, 2024 | 23.25 | 23.58 | 22.63 | 22.91 | 499,480 | -0.73(-3.09%) |
Apr 09, 2024 | 23.73 | 23.93 | 23.56 | 23.64 | 178,572 | -0.04(-0.17%) |
Apr 08, 2024 | 23.89 | 24.11 | 23.61 | 23.68 | 265,116 | -0.01(-0.04%) |
Apr 05, 2024 | 23.22 | 23.87 | 23.22 | 23.69 | 294,770 | +0.27(+1.15%) |
Apr 04, 2024 | 23.76 | 24.18 | 23.36 | 23.42 | 359,592 | -0.08(-0.34%) |
Apr 03, 2024 | 23.40 | 23.99 | 23.40 | 23.50 | 282,090 | -0.12(-0.51%) |
Apr 02, 2024 | 23.00 | 23.62 | 22.50 | 23.62 | 470,471 | -0.12(-0.51%) |
Apr 01, 2024 | 23.75 | 24.17 | 23.52 | 23.74 | 338,543 | +0.02(+0.08%) |
Mar 28, 2024 | 23.09 | 24.07 | 23.05 | 23.72 | 743,777 | +0.46(+1.98%) |
Mar 27, 2024 | 23.62 | 23.87 | 22.96 | 23.26 | 320,729 | -0.35(-1.48%) |
Mar 26, 2024 | 23.54 | 23.92 | 23.46 | 23.61 | 420,985 | +0.31(+1.33%) |
Mar 25, 2024 | 23.13 | 23.70 | 23.07 | 23.30 | 316,073 | +0.00(+0.00%) |
Mar 22, 2024 | 23.89 | 24.06 | 23.05 | 23.30 | 413,101 | -0.45(-1.89%) |
Mar 21, 2024 | 23.62 | 23.83 | 23.31 | 23.75 | 509,241 | +0.36(+1.54%) |
Mar 20, 2024 | 22.87 | 23.58 | 22.71 | 23.39 | 413,992 | +0.51(+2.23%) |
Mar 19, 2024 | 22.83 | 23.02 | 22.53 | 22.88 | 286,076 | -0.10(-0.44%) |
Mar 18, 2024 | 23.06 | 23.42 | 22.73 | 22.98 | 390,409 | +0.08(+0.35%) |
Mar 15, 2024 | 22.97 | 23.22 | 22.35 | 22.90 | 886,989 | -0.68(-2.88%) |
Mar 14, 2024 | 23.00 | 23.86 | 22.55 | 23.58 | 1,070,666 | +0.60(+2.61%) |
Mar 13, 2024 | 21.90 | 23.28 | 21.56 | 22.98 | 1,098,554 | +1.19(+5.46%) |
Mar 12, 2024 | 20.37 | 21.91 | 20.18 | 21.79 | 1,344,712 | +1.42(+6.97%) |
Mar 11, 2024 | 20.66 | 20.77 | 20.14 | 20.37 | 286,712 | -0.38(-1.81%) |
Mar 08, 2024 | 20.77 | 21.23 | 20.65 | 20.75 | 285,447 | +0.18(+0.85%) |
Mar 07, 2024 | 20.90 | 20.96 | 20.27 | 20.57 | 480,236 | -0.17(-0.82%) |
Mar 06, 2024 | 20.98 | 21.22 | 20.64 | 20.74 | 345,853 | +0.05(+0.24%) |
Mar 05, 2024 | 21.04 | 21.04 | 20.36 | 20.69 | 811,070 | -0.62(-2.91%) |
Mar 04, 2024 | 21.20 | 21.71 | 20.84 | 21.31 | 592,147 | +0.24(+1.14%) |
Mar 01, 2024 | 21.53 | 21.59 | 20.55 | 21.07 | 745,493 | +0.13(+0.62%) |
Feb 29, 2024 | 19.59 | 21.00 | 19.47 | 20.94 | 1,135,359 | +1.76(+9.18%) |
Feb 28, 2024 | 19.88 | 20.21 | 18.85 | 19.18 | 1,233,938 | -1.30(-6.35%) |
Feb 27, 2024 | 20.49 | 21.83 | 19.10 | 20.48 | 3,938,119 | +3.91(+23.60%) |
Feb 26, 2024 | 16.35 | 16.88 | 16.26 | 16.57 | 886,718 | +0.21(+1.28%) |
Feb 23, 2024 | 15.72 | 16.50 | 15.61 | 16.36 | 539,886 | +0.31(+1.93%) |
Feb 22, 2024 | 16.29 | 16.58 | 15.79 | 16.05 | 291,800 | -0.11(-0.68%) |
Feb 21, 2024 | 16.36 | 16.41 | 15.91 | 16.16 | 388,058 | -0.27(-1.64%) |
Feb 20, 2024 | 16.75 | 17.00 | 16.16 | 16.43 | 349,146 | -0.76(-4.42%) |
Feb 16, 2024 | 16.44 | 17.36 | 16.21 | 17.19 | 839,589 | +0.85(+5.20%) |
Feb 15, 2024 | 15.84 | 16.38 | 15.73 | 16.34 | 541,926 | +0.69(+4.41%) |
Feb 14, 2024 | 15.22 | 15.80 | 15.15 | 15.65 | 287,406 | +0.69(+4.61%) |
Feb 13, 2024 | 15.14 | 15.48 | 14.79 | 14.96 | 342,056 | -0.86(-5.44%) |
Feb 12, 2024 | 15.76 | 16.17 | 15.76 | 15.82 | 346,589 | -0.02(-0.13%) |
Feb 09, 2024 | 15.65 | 15.97 | 15.57 | 15.84 | 282,465 | +0.33(+2.13%) |
Feb 08, 2024 | 15.26 | 15.63 | 15.16 | 15.51 | 316,366 | +0.21(+1.37%) |
Feb 07, 2024 | 15.31 | 15.42 | 15.06 | 15.30 | 197,496 | -0.04(-0.26%) |
Feb 06, 2024 | 14.81 | 15.37 | 14.76 | 15.34 | 217,278 | +0.53(+3.58%) |
Feb 05, 2024 | 15.00 | 15.06 | 14.76 | 14.81 | 243,752 | -0.41(-2.69%) |
Feb 02, 2024 | 15.07 | 15.40 | 14.82 | 15.22 | 263,189 | +0.22(+1.47%) |
Feb 01, 2024 | 15.35 | 15.43 | 14.95 | 15.00 | 276,811 | -0.18(-1.19%) |
Jan 31, 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 276,344 | -0.58(-3.68%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 285,847 | -0.31(-1.93%) |
Jan 29, 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 244,600 | +0.69(+4.49%) |
Jan 26, 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 212,784 | -0.15(-0.97%) |
Jan 25, 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 482,621 | +0.80(+5.43%) |
Jan 24, 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 601,345 | -0.28(-1.87%) |
Jan 23, 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 239,812 | -0.06(-0.40%) |
Jan 22, 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 442,331 | +0.18(+1.21%) |
Jan 19, 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 233,655 | +0.23(+1.57%) |
Jan 18, 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 289,770 | +0.39(+2.73%) |
Jan 17, 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 506,266 | +0.06(+0.42%) |
Jan 16, 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 430,264 | -0.74(-4.95%) |
Jan 12, 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 284,868 | -0.07(-0.47%) |
Jan 11, 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 231,621 | -0.03(-0.20%) |
Jan 10, 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 255,117 | +0.05(+0.33%) |
Jan 09, 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 250,799 | -0.33(-2.15%) |
Jan 08, 2024 | 14.90 | 15.37 | 14.90 | 15.33 | 348,260 | +0.47(+3.16%) |
Jan 05, 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 428,339 | -0.21(-1.39%) |
Jan 04, 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 283,205 | -0.41(-2.65%) |
Jan 03, 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 366,966 | -0.54(-3.37%) |