Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.18 | 27.52 | 26.56 | 26.69 | 128,273 | -0.54(-1.98%) |
May 17, 2024 | 27.55 | 27.55 | 26.82 | 27.23 | 103,654 | -0.02(-0.07%) |
May 16, 2024 | 27.57 | 27.87 | 27.22 | 27.25 | 164,279 | -0.54(-1.94%) |
May 15, 2024 | 27.77 | 27.82 | 27.02 | 27.79 | 182,300 | +0.17(+0.62%) |
May 14, 2024 | 27.43 | 27.69 | 27.02 | 27.62 | 165,245 | +0.43(+1.58%) |
May 13, 2024 | 26.97 | 27.48 | 26.21 | 27.19 | 159,796 | +0.19(+0.70%) |
May 10, 2024 | 26.74 | 27.20 | 26.55 | 27.00 | 226,962 | -0.09(-0.33%) |
May 09, 2024 | 26.67 | 27.17 | 26.29 | 27.09 | 257,841 | +0.16(+0.59%) |
May 08, 2024 | 23.00 | 27.20 | 22.79 | 26.93 | 594,972 | +4.65(+20.87%) |
May 07, 2024 | 22.39 | 23.37 | 22.27 | 22.28 | 173,946 | +0.12(+0.54%) |
May 06, 2024 | 22.49 | 22.67 | 21.76 | 22.16 | 245,615 | -0.20(-0.89%) |
May 03, 2024 | 22.58 | 22.70 | 22.03 | 22.36 | 80,004 | +0.46(+2.10%) |
May 02, 2024 | 21.38 | 21.94 | 20.96 | 21.90 | 78,845 | +0.83(+3.94%) |
May 01, 2024 | 21.64 | 21.77 | 21.00 | 21.07 | 123,160 | -0.80(-3.66%) |
Apr 30, 2024 | 22.27 | 22.34 | 21.84 | 21.87 | 105,987 | -0.59(-2.63%) |
Apr 29, 2024 | 22.20 | 22.56 | 21.89 | 22.46 | 82,225 | +0.27(+1.22%) |
Apr 26, 2024 | 21.50 | 22.28 | 21.46 | 22.19 | 80,848 | +0.68(+3.16%) |
Apr 25, 2024 | 20.98 | 21.56 | 20.73 | 21.51 | 98,928 | +0.30(+1.41%) |
Apr 24, 2024 | 20.23 | 21.25 | 20.23 | 21.21 | 132,579 | +1.03(+5.10%) |
Apr 23, 2024 | 19.79 | 20.41 | 19.79 | 20.18 | 84,345 | +0.39(+1.97%) |
Apr 22, 2024 | 19.80 | 19.95 | 19.43 | 19.79 | 89,923 | +0.24(+1.23%) |
Apr 19, 2024 | 19.81 | 20.09 | 19.38 | 19.55 | 162,878 | -0.47(-2.35%) |
Apr 18, 2024 | 20.48 | 20.48 | 19.87 | 20.02 | 138,176 | -0.64(-3.10%) |
Apr 17, 2024 | 21.50 | 21.69 | 20.63 | 20.66 | 73,766 | -0.69(-3.23%) |
Apr 16, 2024 | 21.25 | 21.53 | 20.98 | 21.35 | 61,204 | -0.11(-0.51%) |
Apr 15, 2024 | 22.02 | 22.07 | 21.16 | 21.46 | 95,573 | -0.26(-1.20%) |
Apr 12, 2024 | 22.52 | 22.52 | 21.66 | 21.72 | 78,714 | -1.17(-5.11%) |
Apr 11, 2024 | 22.21 | 22.93 | 21.99 | 22.89 | 82,450 | +0.61(+2.74%) |
Apr 10, 2024 | 22.32 | 23.22 | 22.09 | 22.28 | 105,974 | -0.90(-3.88%) |
Apr 09, 2024 | 23.08 | 23.30 | 22.91 | 23.18 | 66,147 | +0.25(+1.09%) |
Apr 08, 2024 | 22.64 | 23.07 | 22.50 | 22.93 | 73,181 | +0.42(+1.87%) |
Apr 05, 2024 | 22.68 | 22.76 | 22.13 | 22.51 | 92,804 | -0.29(-1.27%) |
Apr 04, 2024 | 23.18 | 23.73 | 22.66 | 22.80 | 127,314 | -0.02(-0.09%) |
Apr 03, 2024 | 21.43 | 22.82 | 21.39 | 22.82 | 105,491 | +1.07(+4.92%) |
Apr 02, 2024 | 21.88 | 21.88 | 21.59 | 21.75 | 134,935 | -0.32(-1.45%) |
Apr 01, 2024 | 22.00 | 22.45 | 21.83 | 22.07 | 66,979 | +0.03(+0.14%) |
Mar 28, 2024 | 21.86 | 22.27 | 21.77 | 22.04 | 99,634 | +0.20(+0.92%) |
Mar 27, 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 116,910 | +0.81(+3.85%) |
Mar 26, 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 97,043 | -0.55(-2.55%) |
Mar 25, 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 59,885 | -0.06(-0.28%) |
Mar 22, 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 65,836 | -0.58(-2.61%) |
Mar 21, 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 198,831 | +0.87(+4.07%) |
Mar 20, 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 132,223 | +0.62(+2.99%) |
Mar 19, 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 83,448 | -0.19(-0.91%) |
Mar 18, 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 117,765 | -0.63(-2.92%) |
Mar 15, 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 271,588 | -0.09(-0.42%) |
Mar 14, 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 111,816 | -0.83(-3.69%) |
Mar 13, 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 130,934 | -0.85(-3.64%) |
Mar 12, 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 100,328 | -0.24(-1.02%) |
Mar 11, 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 127,010 | -0.38(-1.59%) |
Mar 08, 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 85,236 | -0.64(-2.60%) |
Mar 07, 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 135,014 | +1.59(+6.92%) |
Mar 06, 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 99,141 | +0.70(+3.14%) |
Mar 05, 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 91,783 | -0.47(-2.07%) |
Mar 04, 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 107,269 | -0.10(-0.44%) |
Mar 01, 2024 | 22.05 | 22.96 | 21.93 | 22.86 | 157,640 | +0.96(+4.38%) |
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 158,041 | +0.24(+1.11%) |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 115,430 | -0.34(-1.55%) |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 107,790 | -0.19(-0.86%) |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 106,018 | +0.38(+1.74%) |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 158,051 | -0.28(-1.27%) |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 183,535 | -0.02(-0.09%) |
Feb 21, 2024 | 22.20 | 22.23 | 21.75 | 22.11 | 133,770 | -0.12(-0.54%) |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 181,139 | -0.18(-0.80%) |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 127,795 | -0.56(-2.44%) |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 194,268 | +0.08(+0.35%) |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 167,851 | +0.66(+2.97%) |
Feb 13, 2024 | 22.79 | 23.09 | 22.08 | 22.23 | 208,657 | -1.42(-6.00%) |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 174,953 | +0.18(+0.77%) |
Feb 09, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 202,483 | +0.97(+4.31%) |
Feb 08, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 250,254 | -0.50(-2.17%) |
Feb 07, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 562,320 | -2.74(-10.64%) |
Feb 06, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 155,602 | -0.33(-1.27%) |
Feb 05, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 166,775 | +0.84(+3.33%) |
Feb 02, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 93,397 | -0.66(-2.55%) |
Feb 01, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 114,725 | +0.23(+0.90%) |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 117,914 | -0.76(-2.88%) |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 78,076 | -1.15(-4.17%) |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 170,086 | +0.77(+2.87%) |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 125,746 | -1.17(-4.18%) |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 149,090 | -0.13(-0.46%) |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 130,941 | -0.61(-2.12%) |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 108,459 | +0.54(+1.92%) |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 176,712 | +0.63(+2.29%) |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 117,689 | +0.31(+1.14%) |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 110,714 | +0.98(+3.73%) |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 174,455 | +0.09(+0.34%) |
Jan 16, 2024 | 26.16 | 26.34 | 25.93 | 26.16 | 124,582 | -0.27(-1.02%) |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 93,641 | -0.11(-0.41%) |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 134,520 | +0.42(+1.61%) |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 163,201 | -0.36(-1.36%) |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 167,084 | -0.26(-0.97%) |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 128,237 | +0.43(+1.63%) |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 202,854 | -0.36(-1.35%) |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 224,769 | -1.54(-5.46%) |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 329,430 | +0.83(+3.03%) |
Jan 02, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 333,108 | +1.32(+5.07%) |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 195,062 | -0.49(-1.85%) |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 133,220 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 92,670 | +0.05(+0.19%) |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 91,732 | +0.68(+2.64%) |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 85,355 | +0.12(+0.47%) |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 95,707 | +0.57(+2.27%) |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 273,930 | -0.08(-0.32%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 113,971 | +0.41(+1.66%) |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 149,823 | -0.12(-0.48%) |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 913,761 | -0.55(-2.16%) |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 197,462 | +1.02(+4.18%) |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 151,009 | +0.94(+4.01%) |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 157,945 | +0.44(+1.91%) |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 116,539 | +0.30(+1.32%) |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 140,690 | +0.11(+0.49%) |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 127,413 | +0.66(+3.01%) |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 93,975 | +0.27(+1.25%) |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 93,132 | -0.55(-2.47%) |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 106,504 | +0.49(+2.25%) |
Dec 01, 2023 | 21.30 | 21.99 | 21.08 | 21.74 | 96,247 | +0.35(+1.64%) |
Nov 30, 2023 | 22.00 | 22.00 | 21.27 | 21.39 | 122,908 | -0.48(-2.19%) |
Nov 29, 2023 | 21.88 | 22.67 | 21.66 | 21.87 | 191,055 | +0.37(+1.72%) |
Nov 28, 2023 | 21.63 | 21.80 | 21.21 | 21.50 | 107,936 | -0.13(-0.60%) |
Nov 27, 2023 | 22.20 | 22.28 | 21.58 | 21.63 | 204,263 | -0.57(-2.57%) |
Nov 24, 2023 | 21.81 | 22.26 | 21.81 | 22.20 | 38,842 | +0.21(+0.95%) |
Nov 22, 2023 | 22.08 | 22.40 | 21.76 | 21.99 | 75,825 | +0.18(+0.83%) |
Nov 21, 2023 | 22.20 | 22.20 | 21.71 | 21.81 | 104,795 | -0.67(-2.98%) |
Nov 20, 2023 | 22.53 | 22.84 | 22.25 | 22.48 | 103,121 | +0.06(+0.27%) |
Nov 17, 2023 | 22.34 | 22.46 | 21.93 | 22.42 | 123,575 | +0.36(+1.63%) |
Nov 16, 2023 | 22.38 | 22.38 | 21.85 | 22.06 | 103,202 | -0.47(-2.09%) |
Nov 15, 2023 | 22.63 | 23.25 | 22.44 | 22.53 | 109,706 | -0.17(-0.75%) |
Nov 14, 2023 | 21.63 | 22.78 | 21.60 | 22.70 | 203,114 | +1.75(+8.35%) |
Nov 13, 2023 | 20.85 | 21.02 | 20.64 | 20.95 | 126,924 | -0.03(-0.14%) |
Nov 10, 2023 | 20.56 | 21.23 | 20.03 | 20.98 | 185,495 | +0.53(+2.59%) |
Nov 09, 2023 | 21.53 | 21.83 | 20.41 | 20.45 | 177,955 | -0.76(-3.58%) |
Nov 08, 2023 | 21.48 | 21.78 | 20.86 | 21.21 | 165,448 | -0.32(-1.49%) |
Nov 07, 2023 | 24.79 | 24.79 | 21.25 | 21.53 | 394,348 | -3.91(-15.37%) |
Nov 06, 2023 | 25.87 | 25.87 | 25.11 | 25.44 | 110,845 | -0.37(-1.43%) |
Nov 03, 2023 | 25.23 | 26.09 | 25.23 | 25.81 | 98,799 | +0.96(+3.86%) |
Nov 02, 2023 | 24.34 | 24.91 | 24.07 | 24.85 | 98,782 | +1.09(+4.59%) |
Nov 01, 2023 | 23.64 | 23.77 | 23.02 | 23.76 | 103,256 | +0.04(+0.17%) |
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 97,937 | +0.25(+1.07%) |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 216,409 | -0.54(-2.25%) |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 256,174 | -0.70(-2.83%) |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 174,507 | -0.31(-1.24%) |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 114,751 | -0.83(-3.21%) |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 109,173 | +0.43(+1.69%) |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 153,421 | -0.69(-2.64%) |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 206,022 | -0.62(-2.32%) |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 219,573 | -0.20(-0.74%) |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 116,697 | -1.31(-4.64%) |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 152,642 | +0.08(+0.28%) |
Oct 16, 2023 | 27.37 | 28.20 | 27.24 | 28.16 | 172,423 | +0.79(+2.89%) |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 144,117 | -1.98(-6.75%) |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 86,088 | -0.47(-1.58%) |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 64,031 | +0.23(+0.78%) |
Oct 10, 2023 | 29.17 | 29.96 | 29.02 | 29.59 | 68,935 | +0.56(+1.93%) |
Oct 09, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 95,235 | -0.44(-1.49%) |
Oct 06, 2023 | 28.93 | 29.59 | 28.68 | 29.47 | 65,772 | +0.48(+1.66%) |
Oct 05, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 131,897 | -0.04(-0.14%) |
Oct 04, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 70,151 | -0.15(-0.51%) |
Oct 03, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 62,925 | -0.51(-1.72%) |