Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 49,494 | +0.18(+0.81%) |
May 23, 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 76,614 | -0.57(-2.51%) |
May 22, 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 67,625 | -0.26(-1.13%) |
May 21, 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 69,809 | -0.06(-0.26%) |
May 20, 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 85,468 | -0.32(-1.37%) |
May 17, 2024 | 23.29 | 23.52 | 23.12 | 23.34 | 90,230 | +0.14(+0.60%) |
May 16, 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 87,704 | -0.02(-0.09%) |
May 15, 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 73,910 | +0.01(+0.04%) |
May 14, 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 52,288 | +0.32(+1.40%) |
May 13, 2024 | 23.10 | 23.25 | 22.86 | 22.89 | 52,670 | +0.00(+0.00%) |
May 10, 2024 | 23.13 | 23.13 | 22.70 | 22.89 | 62,260 | -0.15(-0.65%) |
May 09, 2024 | 22.88 | 23.15 | 22.63 | 23.04 | 67,765 | +0.36(+1.58%) |
May 08, 2024 | 22.08 | 22.70 | 22.08 | 22.68 | 55,090 | +0.33(+1.47%) |
May 07, 2024 | 22.71 | 22.92 | 22.32 | 22.35 | 71,746 | -0.18(-0.80%) |
May 06, 2024 | 22.60 | 22.99 | 22.32 | 22.53 | 116,482 | +0.01(+0.04%) |
May 03, 2024 | 22.70 | 22.95 | 22.40 | 22.52 | 83,884 | -0.03(-0.13%) |
May 02, 2024 | 22.54 | 22.78 | 22.40 | 22.55 | 81,368 | +0.29(+1.30%) |
May 01, 2024 | 21.79 | 22.57 | 21.79 | 22.26 | 56,597 | +0.69(+3.19%) |
Apr 30, 2024 | 21.49 | 21.67 | 21.41 | 21.58 | 87,805 | -0.23(-1.05%) |
Apr 29, 2024 | 21.57 | 21.80 | 21.53 | 21.80 | 83,009 | +0.31(+1.44%) |
Apr 26, 2024 | 22.04 | 22.19 | 21.36 | 21.50 | 71,926 | -0.50(-2.26%) |
Apr 25, 2024 | 21.70 | 22.22 | 21.57 | 21.99 | 206,331 | -0.64(-2.82%) |
Apr 24, 2024 | 22.37 | 22.77 | 22.25 | 22.63 | 84,225 | +0.00(+0.00%) |
Apr 23, 2024 | 22.12 | 22.67 | 22.12 | 22.63 | 70,822 | +0.39(+1.75%) |
Apr 22, 2024 | 22.09 | 22.52 | 22.06 | 22.24 | 95,753 | +0.15(+0.68%) |
Apr 19, 2024 | 21.10 | 22.12 | 21.10 | 22.09 | 103,649 | +0.89(+4.18%) |
Apr 18, 2024 | 20.56 | 21.42 | 20.56 | 21.21 | 94,134 | +0.49(+2.36%) |
Apr 17, 2024 | 21.11 | 21.18 | 20.71 | 20.72 | 47,257 | -0.13(-0.62%) |
Apr 16, 2024 | 20.76 | 21.26 | 20.58 | 20.85 | 43,322 | -0.06(-0.29%) |
Apr 15, 2024 | 21.18 | 21.41 | 20.68 | 20.91 | 55,581 | -0.16(-0.76%) |
Apr 12, 2024 | 21.10 | 21.21 | 20.94 | 21.07 | 51,296 | -0.21(-0.98%) |
Apr 11, 2024 | 21.31 | 21.65 | 20.99 | 21.28 | 57,735 | +0.11(+0.52%) |
Apr 10, 2024 | 21.85 | 21.85 | 20.94 | 21.17 | 88,770 | -1.44(-6.39%) |
Apr 09, 2024 | 22.88 | 22.91 | 22.45 | 22.61 | 50,578 | -0.19(-0.83%) |
Apr 08, 2024 | 22.42 | 22.91 | 22.42 | 22.80 | 98,948 | +0.58(+2.60%) |
Apr 05, 2024 | 22.10 | 22.36 | 22.01 | 22.22 | 42,542 | +0.11(+0.50%) |
Apr 04, 2024 | 22.13 | 22.66 | 21.98 | 22.11 | 73,868 | -0.06(-0.27%) |
Apr 03, 2024 | 21.99 | 22.45 | 21.99 | 22.17 | 68,812 | -0.03(-0.13%) |
Apr 02, 2024 | 22.34 | 22.56 | 22.00 | 22.20 | 71,949 | -0.49(-2.15%) |
Apr 01, 2024 | 23.30 | 23.30 | 22.44 | 22.69 | 57,230 | -0.51(-2.19%) |
Mar 28, 2024 | 22.97 | 23.34 | 22.93 | 23.20 | 106,988 | +0.21(+0.91%) |
Mar 27, 2024 | 22.11 | 23.01 | 22.11 | 22.99 | 73,540 | +1.11(+5.05%) |
Mar 26, 2024 | 22.36 | 22.36 | 21.87 | 21.88 | 38,494 | -0.30(-1.35%) |
Mar 25, 2024 | 22.29 | 22.52 | 22.18 | 22.18 | 33,820 | +0.02(+0.09%) |
Mar 22, 2024 | 22.82 | 22.82 | 22.16 | 22.16 | 48,562 | -0.58(-2.54%) |
Mar 21, 2024 | 22.31 | 22.90 | 22.31 | 22.74 | 76,477 | +0.52(+2.33%) |
Mar 20, 2024 | 21.21 | 22.52 | 21.05 | 22.22 | 60,273 | +0.88(+4.11%) |
Mar 19, 2024 | 21.41 | 21.65 | 21.35 | 21.35 | 57,322 | -0.07(-0.33%) |
Mar 18, 2024 | 21.81 | 22.11 | 21.35 | 21.42 | 93,862 | -0.46(-2.09%) |
Mar 15, 2024 | 21.53 | 22.28 | 21.53 | 21.87 | 202,212 | +0.26(+1.20%) |
Mar 14, 2024 | 21.80 | 21.91 | 21.27 | 21.61 | 114,307 | -0.34(-1.54%) |
Mar 13, 2024 | 21.71 | 22.12 | 21.71 | 21.95 | 63,397 | +0.18(+0.82%) |
Mar 12, 2024 | 21.88 | 22.03 | 21.61 | 21.77 | 55,935 | -0.18(-0.82%) |
Mar 11, 2024 | 22.03 | 22.19 | 21.90 | 21.95 | 85,974 | -0.22(-0.99%) |
Mar 08, 2024 | 22.35 | 22.45 | 22.08 | 22.17 | 70,250 | +0.24(+1.09%) |
Mar 07, 2024 | 21.88 | 22.21 | 21.76 | 21.93 | 61,439 | +0.25(+1.15%) |
Mar 06, 2024 | 21.60 | 22.07 | 21.07 | 21.68 | 112,007 | +0.22(+1.02%) |
Mar 05, 2024 | 20.47 | 21.58 | 20.47 | 21.47 | 99,532 | +0.95(+4.61%) |
Mar 04, 2024 | 20.94 | 21.19 | 20.42 | 20.52 | 67,922 | -0.37(-1.76%) |
Mar 01, 2024 | 20.94 | 20.94 | 20.28 | 20.89 | 86,882 | -0.22(-1.04%) |
Feb 29, 2024 | 21.39 | 22.23 | 21.02 | 21.11 | 74,497 | +0.16(+0.76%) |
Feb 28, 2024 | 21.00 | 21.31 | 20.94 | 20.95 | 62,521 | -0.30(-1.41%) |
Feb 27, 2024 | 21.62 | 21.77 | 21.15 | 21.25 | 75,651 | -0.18(-0.84%) |
Feb 26, 2024 | 21.48 | 21.85 | 21.27 | 21.43 | 68,768 | -0.25(-1.15%) |
Feb 23, 2024 | 21.59 | 21.86 | 21.32 | 21.67 | 67,997 | +0.22(+1.02%) |
Feb 22, 2024 | 21.63 | 21.79 | 21.37 | 21.46 | 103,168 | -0.25(-1.15%) |
Feb 21, 2024 | 22.05 | 22.05 | 21.62 | 21.70 | 64,171 | -0.35(-1.58%) |
Feb 20, 2024 | 22.16 | 22.41 | 21.93 | 22.05 | 88,835 | -0.35(-1.56%) |
Feb 16, 2024 | 22.40 | 22.78 | 22.31 | 22.40 | 83,752 | -0.37(-1.62%) |
Feb 15, 2024 | 21.96 | 23.05 | 21.94 | 22.77 | 141,907 | +1.04(+4.77%) |
Feb 14, 2024 | 21.81 | 21.82 | 21.32 | 21.73 | 74,238 | +0.30(+1.39%) |
Feb 13, 2024 | 22.10 | 22.10 | 21.25 | 21.44 | 126,369 | -1.41(-6.19%) |
Feb 12, 2024 | 22.43 | 23.11 | 22.34 | 22.85 | 111,009 | +0.34(+1.50%) |
Feb 09, 2024 | 22.12 | 22.57 | 21.96 | 22.51 | 104,455 | +0.53(+2.39%) |
Feb 08, 2024 | 21.58 | 22.09 | 21.52 | 21.99 | 110,745 | +0.26(+1.19%) |
Feb 07, 2024 | 21.52 | 21.89 | 20.81 | 21.73 | 146,445 | +0.06(+0.27%) |
Feb 06, 2024 | 21.67 | 21.95 | 21.62 | 21.67 | 119,778 | +0.05(+0.23%) |
Feb 05, 2024 | 21.59 | 21.81 | 21.25 | 21.62 | 114,860 | -0.34(-1.54%) |
Feb 02, 2024 | 21.52 | 22.15 | 21.52 | 21.96 | 97,188 | -0.16(-0.72%) |
Feb 01, 2024 | 22.49 | 22.49 | 21.63 | 22.12 | 111,604 | -0.32(-1.42%) |
Jan 31, 2024 | 22.84 | 23.33 | 22.33 | 22.43 | 133,790 | -0.87(-3.75%) |
Jan 30, 2024 | 23.59 | 23.76 | 23.06 | 23.31 | 83,356 | -0.52(-2.17%) |
Jan 29, 2024 | 24.18 | 24.24 | 23.52 | 23.82 | 138,078 | -0.16(-0.66%) |
Jan 26, 2024 | 23.70 | 24.17 | 23.66 | 23.98 | 142,444 | -0.24(-0.98%) |
Jan 25, 2024 | 23.65 | 24.43 | 22.63 | 24.22 | 173,508 | +0.24(+0.99%) |
Jan 24, 2024 | 23.95 | 24.21 | 23.68 | 23.98 | 75,281 | +0.28(+1.17%) |
Jan 23, 2024 | 24.08 | 24.08 | 23.54 | 23.70 | 76,536 | -0.12(-0.50%) |
Jan 22, 2024 | 23.37 | 23.91 | 23.12 | 23.82 | 71,737 | +0.75(+3.27%) |
Jan 19, 2024 | 22.58 | 23.10 | 22.23 | 23.07 | 83,566 | +0.70(+3.15%) |
Jan 18, 2024 | 22.60 | 22.84 | 22.17 | 22.36 | 60,616 | +0.00(+0.00%) |
Jan 17, 2024 | 22.04 | 22.80 | 22.02 | 22.36 | 72,425 | -0.20(-0.88%) |
Jan 16, 2024 | 22.76 | 22.99 | 22.31 | 22.56 | 99,864 | -0.46(-1.98%) |
Jan 12, 2024 | 23.63 | 23.63 | 22.83 | 23.02 | 65,578 | -0.25(-1.07%) |
Jan 11, 2024 | 23.45 | 23.60 | 22.97 | 23.27 | 75,251 | -0.47(-1.96%) |
Jan 10, 2024 | 23.49 | 23.75 | 23.32 | 23.73 | 34,916 | +0.10(+0.42%) |
Jan 09, 2024 | 24.12 | 24.12 | 23.32 | 23.63 | 48,170 | -0.45(-1.85%) |
Jan 08, 2024 | 24.19 | 24.33 | 23.77 | 24.08 | 73,802 | -0.07(-0.29%) |
Jan 05, 2024 | 23.76 | 24.46 | 23.76 | 24.15 | 144,220 | +0.10(+0.41%) |
Jan 04, 2024 | 24.21 | 24.47 | 24.01 | 24.05 | 49,920 | -0.05(-0.21%) |
Jan 03, 2024 | 24.57 | 24.58 | 23.96 | 24.10 | 74,960 | -0.58(-2.33%) |
Jan 02, 2024 | 24.24 | 25.00 | 24.24 | 24.68 | 113,705 | +0.30(+1.22%) |
Dec 29, 2023 | 25.00 | 25.01 | 24.37 | 24.38 | 57,932 | -0.75(-3.00%) |
Dec 28, 2023 | 25.10 | 25.28 | 24.75 | 25.13 | 81,362 | -0.10(-0.39%) |
Dec 27, 2023 | 25.30 | 25.35 | 25.03 | 25.23 | 47,874 | -0.13(-0.51%) |
Dec 26, 2023 | 24.77 | 25.53 | 24.77 | 25.36 | 38,812 | +0.75(+3.06%) |
Dec 22, 2023 | 24.71 | 24.87 | 24.40 | 24.61 | 46,789 | +0.24(+0.98%) |
Dec 21, 2023 | 24.64 | 24.82 | 23.91 | 24.37 | 95,344 | -0.07(-0.28%) |
Dec 20, 2023 | 24.67 | 25.08 | 24.21 | 24.44 | 228,369 | -0.12(-0.48%) |
Dec 19, 2023 | 24.19 | 24.80 | 24.14 | 24.56 | 89,291 | +0.44(+1.81%) |
Dec 18, 2023 | 24.64 | 24.64 | 23.82 | 24.12 | 70,541 | -0.36(-1.46%) |
Dec 15, 2023 | 24.95 | 24.95 | 23.86 | 24.48 | 205,200 | -0.33(-1.32%) |
Dec 14, 2023 | 25.41 | 25.93 | 24.49 | 24.80 | 108,082 | +0.11(+0.44%) |
Dec 13, 2023 | 23.10 | 24.73 | 22.94 | 24.70 | 118,247 | +1.72(+7.47%) |
Dec 12, 2023 | 23.30 | 23.30 | 22.79 | 22.98 | 34,262 | -0.19(-0.81%) |
Dec 11, 2023 | 23.06 | 23.31 | 22.77 | 23.17 | 78,035 | +0.23(+0.99%) |
Dec 08, 2023 | 22.48 | 23.06 | 22.48 | 22.94 | 54,789 | +0.33(+1.45%) |
Dec 07, 2023 | 21.81 | 22.63 | 21.40 | 22.61 | 62,978 | +1.03(+4.78%) |
Dec 06, 2023 | 21.84 | 22.43 | 21.18 | 21.58 | 65,353 | -0.26(-1.18%) |
Dec 05, 2023 | 22.02 | 22.02 | 21.47 | 21.84 | 39,885 | -0.22(-0.99%) |
Dec 04, 2023 | 21.62 | 22.11 | 21.52 | 22.06 | 53,593 | +0.34(+1.55%) |
Dec 01, 2023 | 20.38 | 21.86 | 20.38 | 21.72 | 94,532 | +1.17(+5.70%) |
Nov 30, 2023 | 21.42 | 21.42 | 20.39 | 20.55 | 75,415 | -0.58(-2.72%) |
Nov 29, 2023 | 20.58 | 21.50 | 20.49 | 21.12 | 49,074 | +0.61(+2.95%) |
Nov 28, 2023 | 20.80 | 20.84 | 20.11 | 20.52 | 32,111 | -0.35(-1.66%) |
Nov 27, 2023 | 20.91 | 20.93 | 20.56 | 20.87 | 34,710 | -0.01(-0.05%) |
Nov 24, 2023 | 20.66 | 21.10 | 20.66 | 20.88 | 17,226 | -0.04(-0.19%) |
Nov 22, 2023 | 20.96 | 20.96 | 20.60 | 20.92 | 40,386 | +0.27(+1.30%) |
Nov 21, 2023 | 20.79 | 20.79 | 20.49 | 20.65 | 55,116 | -0.15(-0.72%) |
Nov 20, 2023 | 20.79 | 21.03 | 20.75 | 20.80 | 54,603 | -0.14(-0.66%) |
Nov 17, 2023 | 20.59 | 20.98 | 20.38 | 20.94 | 71,071 | +0.64(+3.18%) |
Nov 16, 2023 | 20.41 | 20.55 | 19.98 | 20.29 | 30,940 | -0.38(-1.82%) |
Nov 15, 2023 | 21.24 | 21.24 | 20.53 | 20.67 | 75,383 | -0.24(-1.14%) |
Nov 14, 2023 | 19.70 | 20.97 | 19.37 | 20.91 | 83,394 | +2.01(+10.66%) |
Nov 13, 2023 | 18.73 | 19.09 | 18.61 | 18.89 | 32,804 | -0.01(-0.05%) |
Nov 10, 2023 | 18.93 | 19.02 | 18.53 | 18.90 | 35,651 | +0.20(+1.06%) |
Nov 09, 2023 | 18.88 | 19.19 | 18.52 | 18.70 | 33,126 | -0.24(-1.25%) |
Nov 08, 2023 | 19.14 | 19.14 | 18.65 | 18.94 | 48,689 | -0.23(-1.19%) |
Nov 07, 2023 | 19.34 | 19.45 | 18.86 | 19.17 | 45,023 | -0.30(-1.52%) |
Nov 06, 2023 | 19.69 | 20.47 | 19.22 | 19.46 | 55,074 | -0.25(-1.25%) |
Nov 03, 2023 | 19.57 | 19.87 | 19.50 | 19.71 | 66,891 | +0.70(+3.69%) |
Nov 02, 2023 | 18.24 | 19.06 | 17.89 | 19.01 | 60,769 | +1.07(+5.94%) |
Nov 01, 2023 | 17.84 | 18.14 | 17.53 | 17.94 | 50,569 | -0.06(-0.33%) |
Oct 31, 2023 | 17.89 | 18.02 | 17.59 | 18.00 | 56,324 | +0.21(+1.17%) |
Oct 30, 2023 | 17.71 | 17.82 | 17.33 | 17.80 | 63,414 | +0.39(+2.21%) |
Oct 27, 2023 | 17.54 | 17.70 | 17.17 | 17.41 | 42,625 | -0.29(-1.62%) |
Oct 26, 2023 | 17.21 | 17.82 | 17.21 | 17.70 | 50,870 | +0.51(+2.99%) |
Oct 25, 2023 | 16.71 | 17.20 | 16.69 | 17.18 | 88,085 | +0.32(+1.87%) |
Oct 24, 2023 | 17.02 | 17.02 | 16.42 | 16.87 | 85,201 | -0.16(-0.93%) |
Oct 23, 2023 | 16.91 | 17.29 | 16.72 | 17.02 | 49,837 | +0.02(+0.12%) |
Oct 20, 2023 | 19.49 | 19.49 | 16.69 | 17.01 | 120,012 | -1.61(-8.65%) |
Oct 19, 2023 | 18.64 | 19.08 | 18.57 | 18.61 | 54,009 | -0.16(-0.84%) |
Oct 18, 2023 | 19.01 | 19.08 | 18.54 | 18.77 | 41,169 | -0.45(-2.36%) |
Oct 17, 2023 | 18.81 | 19.55 | 18.64 | 19.23 | 69,255 | +0.50(+2.69%) |
Oct 16, 2023 | 18.46 | 18.75 | 18.34 | 18.72 | 59,966 | +0.57(+3.16%) |
Oct 13, 2023 | 18.61 | 18.79 | 18.02 | 18.15 | 39,231 | -0.31(-1.66%) |
Oct 12, 2023 | 18.78 | 18.78 | 18.27 | 18.46 | 52,390 | -0.38(-1.99%) |
Oct 11, 2023 | 18.72 | 19.11 | 18.72 | 18.83 | 43,315 | +0.13(+0.69%) |
Oct 10, 2023 | 18.49 | 18.84 | 18.49 | 18.70 | 37,139 | +0.05(+0.26%) |
Oct 09, 2023 | 17.98 | 18.75 | 17.98 | 18.65 | 44,250 | +0.41(+2.27%) |
Oct 06, 2023 | 18.18 | 18.49 | 17.86 | 18.24 | 48,923 | -0.02(-0.11%) |
Oct 05, 2023 | 17.36 | 18.34 | 17.36 | 18.26 | 76,739 | +0.95(+5.48%) |
Oct 04, 2023 | 17.27 | 17.38 | 17.08 | 17.31 | 127,830 | +0.03(+0.17%) |
Oct 03, 2023 | 17.18 | 17.38 | 16.78 | 17.28 | 48,210 | +0.05(+0.29%) |
Oct 02, 2023 | 17.26 | 17.44 | 17.10 | 17.23 | 76,176 | +0.01(+0.06%) |
Sep 29, 2023 | 17.33 | 17.51 | 17.12 | 17.22 | 64,638 | +0.05(+0.29%) |
Sep 28, 2023 | 17.09 | 17.49 | 17.09 | 17.17 | 47,015 | -0.07(-0.40%) |
Sep 27, 2023 | 17.52 | 17.72 | 17.21 | 17.24 | 39,246 | -0.26(-1.47%) |
Sep 26, 2023 | 17.81 | 17.81 | 17.49 | 17.50 | 41,066 | -0.32(-1.77%) |
Sep 25, 2023 | 17.36 | 17.90 | 17.72 | 17.82 | 31,497 | +0.36(+2.04%) |
Sep 22, 2023 | 17.61 | 17.69 | 17.27 | 17.46 | 31,607 | -0.20(-1.12%) |
Sep 21, 2023 | 17.83 | 17.92 | 17.57 | 17.66 | 41,157 | -0.31(-1.70%) |
Sep 20, 2023 | 18.29 | 18.44 | 17.94 | 17.96 | 59,708 | -0.07(-0.38%) |
Sep 19, 2023 | 18.04 | 18.43 | 17.87 | 18.03 | 64,134 | +0.10(+0.55%) |
Sep 18, 2023 | 19.11 | 19.11 | 17.93 | 17.93 | 70,325 | -1.06(-5.56%) |
Sep 15, 2023 | 19.50 | 19.76 | 18.54 | 18.99 | 590,667 | -0.48(-2.48%) |
Sep 14, 2023 | 19.19 | 19.58 | 19.19 | 19.47 | 58,108 | +0.47(+2.49%) |
Sep 13, 2023 | 19.23 | 19.41 | 18.96 | 19.00 | 86,107 | -0.44(-2.29%) |
Sep 12, 2023 | 19.08 | 19.68 | 19.08 | 19.44 | 42,224 | -0.01(-0.05%) |
Sep 11, 2023 | 19.42 | 19.59 | 19.30 | 19.45 | 67,541 | +0.21(+1.08%) |
Sep 08, 2023 | 18.92 | 19.38 | 18.76 | 19.25 | 51,525 | +0.17(+0.88%) |
Sep 07, 2023 | 18.94 | 19.26 | 18.85 | 19.08 | 80,713 | +0.03(+0.16%) |
Sep 06, 2023 | 19.08 | 19.35 | 18.86 | 19.05 | 61,025 | +0.00(+0.00%) |
Sep 05, 2023 | 19.20 | 19.30 | 19.00 | 19.05 | 76,665 | -0.23(-1.18%) |
Sep 01, 2023 | 18.74 | 19.42 | 18.74 | 19.28 | 53,993 | +0.74(+4.00%) |
Aug 31, 2023 | 18.58 | 18.86 | 18.38 | 18.54 | 90,491 | -0.07(-0.37%) |
Aug 30, 2023 | 18.72 | 18.84 | 18.22 | 18.61 | 54,928 | -0.22(-1.15%) |