Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.04 | 20.63 | 20.02 | 20.57 | 111,448 | +0.76(+3.83%) |
May 21, 2024 | 19.72 | 19.90 | 19.65 | 19.81 | 32,832 | +0.05(+0.26%) |
May 20, 2024 | 19.91 | 20.03 | 19.60 | 19.76 | 65,612 | -0.16(-0.80%) |
May 17, 2024 | 20.21 | 20.27 | 19.88 | 19.92 | 79,927 | -0.65(-3.18%) |
May 16, 2024 | 20.57 | 20.68 | 20.49 | 20.57 | 38,198 | +0.16(+0.81%) |
May 15, 2024 | 20.77 | 20.99 | 20.34 | 20.41 | 74,671 | -0.53(-2.53%) |
May 14, 2024 | 21.06 | 21.13 | 20.89 | 20.94 | 44,249 | -0.34(-1.60%) |
May 13, 2024 | 21.12 | 21.34 | 21.09 | 21.28 | 40,986 | +0.46(+2.21%) |
May 10, 2024 | 20.80 | 20.92 | 20.65 | 20.82 | 50,924 | -0.33(-1.56%) |
May 09, 2024 | 21.66 | 21.66 | 21.15 | 21.15 | 95,807 | -0.64(-2.93%) |
May 08, 2024 | 21.78 | 21.89 | 21.57 | 21.79 | 37,960 | +0.13(+0.59%) |
May 07, 2024 | 21.62 | 21.72 | 21.55 | 21.66 | 32,078 | +0.18(+0.84%) |
May 06, 2024 | 21.49 | 21.60 | 21.34 | 21.48 | 75,087 | -0.43(-1.98%) |
May 03, 2024 | 21.91 | 22.35 | 21.78 | 21.91 | 108,583 | +0.04(+0.16%) |
May 02, 2024 | 22.09 | 22.19 | 21.76 | 21.88 | 86,099 | +0.18(+0.81%) |
May 01, 2024 | 21.85 | 21.94 | 21.37 | 21.70 | 183,548 | -0.37(-1.68%) |
Apr 30, 2024 | 21.77 | 22.09 | 21.62 | 22.07 | 112,374 | +0.81(+3.83%) |
Apr 29, 2024 | 21.30 | 21.41 | 21.06 | 21.26 | 131,877 | +0.10(+0.47%) |
Apr 26, 2024 | 21.11 | 21.37 | 21.09 | 21.16 | 108,416 | -0.13(-0.61%) |
Apr 25, 2024 | 21.58 | 21.60 | 21.06 | 21.29 | 181,697 | -0.23(-1.07%) |
Apr 24, 2024 | 21.51 | 21.54 | 21.20 | 21.52 | 110,341 | +0.07(+0.33%) |
Apr 23, 2024 | 21.65 | 21.65 | 21.29 | 21.45 | 156,799 | +0.14(+0.66%) |
Apr 22, 2024 | 21.17 | 21.39 | 21.07 | 21.31 | 185,679 | +1.00(+4.92%) |
Apr 19, 2024 | 20.44 | 20.47 | 20.09 | 20.31 | 182,095 | -0.12(-0.59%) |
Apr 18, 2024 | 20.25 | 20.62 | 20.25 | 20.43 | 241,908 | -0.11(-0.54%) |
Apr 17, 2024 | 20.31 | 20.74 | 20.17 | 20.54 | 180,791 | +0.29(+1.43%) |
Apr 16, 2024 | 20.47 | 20.70 | 20.12 | 20.25 | 241,098 | -0.05(-0.25%) |
Apr 15, 2024 | 20.88 | 21.39 | 20.30 | 20.30 | 311,271 | -0.75(-3.56%) |
Apr 12, 2024 | 20.10 | 21.20 | 19.51 | 21.05 | 738,818 | +0.54(+2.63%) |
Apr 11, 2024 | 21.05 | 21.23 | 20.50 | 20.51 | 250,076 | -0.76(-3.60%) |
Apr 10, 2024 | 21.35 | 21.46 | 20.86 | 21.27 | 285,516 | +0.39(+1.89%) |
Apr 09, 2024 | 20.88 | 21.10 | 20.66 | 20.88 | 226,661 | -0.22(-1.04%) |
Apr 08, 2024 | 21.22 | 21.47 | 21.05 | 21.10 | 253,643 | -0.26(-1.24%) |
Apr 05, 2024 | 21.89 | 22.00 | 21.25 | 21.36 | 257,182 | -0.74(-3.36%) |
Apr 04, 2024 | 22.05 | 22.18 | 21.73 | 22.11 | 160,185 | +0.26(+1.17%) |
Apr 03, 2024 | 22.30 | 22.32 | 21.81 | 21.85 | 114,165 | -0.37(-1.67%) |
Apr 02, 2024 | 22.63 | 22.77 | 22.21 | 22.22 | 275,406 | -0.67(-2.93%) |
Apr 01, 2024 | 22.67 | 23.23 | 22.62 | 22.89 | 155,787 | -0.48(-2.07%) |
Mar 28, 2024 | 23.64 | 23.80 | 23.29 | 23.38 | 162,985 | -0.59(-2.48%) |
Mar 27, 2024 | 24.16 | 24.16 | 23.93 | 23.97 | 51,898 | -0.29(-1.20%) |
Mar 26, 2024 | 24.00 | 24.35 | 24.00 | 24.26 | 111,803 | -0.15(-0.62%) |
Mar 25, 2024 | 24.36 | 24.42 | 24.19 | 24.41 | 44,186 | -0.16(-0.65%) |
Mar 22, 2024 | 24.32 | 24.71 | 24.23 | 24.57 | 50,156 | +0.36(+1.49%) |
Mar 21, 2024 | 23.68 | 24.49 | 23.68 | 24.21 | 97,184 | +0.09(+0.37%) |
Mar 20, 2024 | 24.88 | 24.88 | 23.97 | 24.12 | 87,320 | -0.56(-2.27%) |
Mar 19, 2024 | 24.66 | 24.88 | 24.66 | 24.68 | 39,748 | +0.08(+0.33%) |
Mar 18, 2024 | 24.71 | 24.72 | 24.59 | 24.60 | 24,818 | -0.08(-0.32%) |
Mar 15, 2024 | 24.61 | 24.70 | 24.50 | 24.68 | 31,463 | +0.16(+0.64%) |
Mar 14, 2024 | 24.49 | 24.72 | 24.49 | 24.52 | 65,049 | +0.22(+0.92%) |
Mar 13, 2024 | 24.47 | 24.47 | 24.13 | 24.30 | 66,047 | -0.33(-1.34%) |
Mar 12, 2024 | 24.48 | 24.75 | 24.43 | 24.63 | 123,368 | +0.54(+2.24%) |
Mar 11, 2024 | 24.13 | 24.20 | 23.99 | 24.09 | 80,671 | -0.07(-0.29%) |
Mar 08, 2024 | 24.38 | 24.43 | 23.76 | 24.16 | 166,068 | -0.42(-1.69%) |
Mar 07, 2024 | 24.68 | 24.79 | 24.52 | 24.58 | 122,300 | -0.25(-1.03%) |
Mar 06, 2024 | 24.96 | 25.13 | 24.73 | 24.83 | 93,764 | -0.38(-1.51%) |
Mar 05, 2024 | 25.19 | 25.34 | 25.00 | 25.21 | 128,340 | -0.30(-1.20%) |
Mar 04, 2024 | 26.05 | 26.11 | 25.45 | 25.52 | 177,359 | -0.84(-3.17%) |
Mar 01, 2024 | 27.11 | 27.42 | 26.26 | 26.35 | 133,658 | -1.09(-3.97%) |
Feb 29, 2024 | 27.29 | 27.44 | 27.25 | 27.44 | 65,034 | -0.22(-0.79%) |
Feb 28, 2024 | 27.67 | 27.73 | 27.62 | 27.66 | 11,795 | -0.09(-0.33%) |
Feb 27, 2024 | 27.61 | 27.78 | 27.59 | 27.75 | 44,812 | +0.07(+0.25%) |
Feb 26, 2024 | 27.81 | 27.88 | 27.65 | 27.68 | 49,810 | +0.12(+0.44%) |
Feb 23, 2024 | 27.90 | 27.91 | 27.43 | 27.56 | 116,299 | -0.35(-1.25%) |
Feb 22, 2024 | 27.86 | 28.01 | 27.85 | 27.91 | 31,292 | +0.03(+0.11%) |
Feb 21, 2024 | 27.76 | 27.95 | 27.72 | 27.88 | 22,331 | +0.06(+0.22%) |
Feb 20, 2024 | 27.73 | 27.88 | 27.70 | 27.82 | 24,666 | -0.34(-1.22%) |
Feb 16, 2024 | 28.59 | 28.64 | 28.10 | 28.16 | 96,149 | -0.23(-0.79%) |
Feb 15, 2024 | 28.44 | 28.56 | 28.30 | 28.39 | 60,292 | -0.36(-1.25%) |
Feb 14, 2024 | 28.80 | 28.91 | 28.62 | 28.75 | 43,662 | +0.05(+0.17%) |
Feb 13, 2024 | 28.44 | 28.76 | 28.39 | 28.70 | 106,945 | +0.82(+2.94%) |
Feb 12, 2024 | 28.05 | 28.14 | 27.88 | 27.88 | 68,632 | +0.11(+0.40%) |
Feb 09, 2024 | 27.75 | 27.88 | 27.71 | 27.77 | 53,996 | +0.24(+0.87%) |
Feb 08, 2024 | 27.64 | 27.67 | 27.48 | 27.53 | 60,719 | +0.07(+0.25%) |
Feb 07, 2024 | 27.42 | 27.50 | 27.19 | 27.46 | 62,572 | +0.04(+0.15%) |
Feb 06, 2024 | 27.58 | 27.64 | 27.33 | 27.42 | 55,805 | -0.28(-1.01%) |
Feb 05, 2024 | 27.92 | 27.95 | 27.65 | 27.70 | 48,625 | +0.32(+1.17%) |
Feb 02, 2024 | 27.55 | 27.60 | 27.31 | 27.38 | 86,617 | +0.51(+1.90%) |
Feb 01, 2024 | 27.08 | 27.22 | 26.60 | 26.87 | 143,379 | -0.52(-1.90%) |
Jan 31, 2024 | 27.15 | 27.35 | 26.83 | 27.39 | 155,274 | +0.05(+0.18%) |
Jan 30, 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 56,826 | -0.10(-0.36%) |
Jan 29, 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 50,573 | -0.37(-1.33%) |
Jan 26, 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 15,879 | +0.08(+0.29%) |
Jan 25, 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 64,173 | -0.22(-0.79%) |
Jan 24, 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 86,137 | +0.47(+1.71%) |
Jan 23, 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 40,558 | -0.21(-0.76%) |
Jan 22, 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 62,391 | +0.24(+0.87%) |
Jan 19, 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 120,918 | -0.16(-0.58%) |
Jan 18, 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 91,209 | -0.44(-1.55%) |
Jan 17, 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 149,734 | +0.60(+2.17%) |
Jan 16, 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 71,835 | +0.56(+2.08%) |
Jan 12, 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 220,433 | -0.54(-1.97%) |
Jan 11, 2024 | 27.30 | 27.81 | 27.27 | 27.43 | 57,706 | -0.07(-0.25%) |
Jan 10, 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 69,490 | +0.15(+0.55%) |
Jan 09, 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 86,293 | -0.03(-0.11%) |
Jan 08, 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 137,403 | +0.45(+1.67%) |
Jan 05, 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 189,037 | +0.01(+0.04%) |
Jan 04, 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 82,241 | -0.05(-0.19%) |
Jan 03, 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 157,183 | +0.46(+1.74%) |
Jan 02, 2024 | 26.30 | 26.54 | 26.20 | 26.51 | 46,164 | +0.14(+0.53%) |
Dec 29, 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 107,181 | +0.08(+0.30%) |
Dec 28, 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 81,037 | +0.35(+1.35%) |
Dec 27, 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 83,551 | -0.27(-1.02%) |
Dec 26, 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 29,283 | -0.33(-1.25%) |
Dec 22, 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 97,775 | -0.24(-0.90%) |
Dec 21, 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 32,478 | -0.35(-1.29%) |
Dec 20, 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 42,781 | +0.28(+1.04%) |
Dec 19, 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 73,473 | -0.36(-1.32%) |
Dec 18, 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 35,596 | -0.21(-0.77%) |
Dec 15, 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 53,602 | +0.49(+1.82%) |
Dec 14, 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 106,133 | -0.32(-1.17%) |
Dec 13, 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 163,975 | -1.25(-4.39%) |
Dec 12, 2023 | 28.38 | 28.57 | 28.33 | 28.50 | 37,211 | +0.04(+0.14%) |
Dec 11, 2023 | 28.20 | 28.58 | 28.19 | 28.46 | 91,827 | +0.62(+2.23%) |
Dec 08, 2023 | 27.77 | 28.03 | 27.51 | 27.84 | 86,890 | +0.71(+2.62%) |
Dec 07, 2023 | 27.02 | 27.34 | 26.97 | 27.13 | 32,481 | -0.03(-0.11%) |
Dec 06, 2023 | 27.03 | 27.26 | 26.88 | 27.16 | 43,671 | -0.19(-0.69%) |
Dec 05, 2023 | 27.22 | 27.59 | 27.15 | 27.35 | 130,859 | +0.20(+0.74%) |
Dec 04, 2023 | 26.69 | 27.28 | 26.48 | 27.15 | 134,166 | +1.14(+4.38%) |
Dec 01, 2023 | 26.92 | 26.92 | 25.89 | 26.01 | 119,124 | -0.91(-3.38%) |
Nov 30, 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 72,143 | +0.26(+0.98%) |
Nov 29, 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 42,744 | -0.08(-0.30%) |
Nov 28, 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 63,669 | -0.74(-2.69%) |
Nov 27, 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 41,451 | -0.35(-1.26%) |
Nov 24, 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 18,439 | -0.28(-1.00%) |
Nov 22, 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 47,063 | +0.26(+0.93%) |
Nov 21, 2023 | 27.78 | 27.86 | 27.60 | 27.85 | 37,090 | -0.59(-2.07%) |
Nov 20, 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 37,830 | +0.11(+0.39%) |
Nov 17, 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28,928 | +0.00(+0.00%) |
Nov 16, 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 47,008 | -0.60(-2.07%) |
Nov 15, 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 47,231 | +0.18(+0.63%) |
Nov 14, 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 63,904 | -0.55(-1.88%) |
Nov 13, 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 46,879 | -0.33(-1.11%) |
Nov 10, 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 25,448 | +0.66(+2.27%) |
Nov 09, 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 55,681 | -0.20(-0.69%) |
Nov 08, 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 98,923 | +0.58(+2.01%) |
Nov 07, 2023 | 28.70 | 28.84 | 28.55 | 28.59 | 63,065 | +0.27(+0.97%) |
Nov 06, 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 24,186 | +0.42(+1.51%) |
Nov 03, 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 66,086 | -0.19(-0.68%) |
Nov 02, 2023 | 28.09 | 28.23 | 28.03 | 28.09 | 26,097 | -0.16(-0.57%) |