Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.93 | 22.98 | 21.55 | 22.00 | 2,117,552 | -0.78(-3.42%) |
May 30, 2024 | 22.89 | 22.98 | 22.55 | 22.78 | 717,546 | -0.05(-0.22%) |
May 29, 2024 | 22.78 | 22.89 | 22.57 | 22.83 | 570,229 | -0.05(-0.22%) |
May 28, 2024 | 22.81 | 23.08 | 22.77 | 22.88 | 695,252 | +0.10(+0.43%) |
May 24, 2024 | 22.43 | 22.88 | 22.43 | 22.78 | 814,753 | +0.45(+1.99%) |
May 23, 2024 | 22.08 | 22.48 | 22.01 | 22.33 | 585,841 | +0.22(+0.98%) |
May 22, 2024 | 22.43 | 22.59 | 22.05 | 22.12 | 1,281,555 | -0.34(-1.50%) |
May 21, 2024 | 22.65 | 22.79 | 22.21 | 22.45 | 959,623 | -0.47(-2.03%) |
May 20, 2024 | 23.26 | 23.26 | 22.82 | 22.92 | 908,984 | -0.30(-1.28%) |
May 17, 2024 | 23.22 | 23.74 | 23.09 | 23.22 | 1,513,435 | -0.03(-0.13%) |
May 16, 2024 | 23.71 | 23.77 | 23.21 | 23.25 | 680,560 | -0.50(-2.13%) |
May 15, 2024 | 23.87 | 23.87 | 23.48 | 23.75 | 722,984 | -0.09(-0.37%) |
May 14, 2024 | 22.88 | 23.99 | 22.88 | 23.84 | 1,553,386 | +1.07(+4.69%) |
May 13, 2024 | 22.27 | 22.86 | 22.25 | 22.77 | 830,483 | +0.49(+2.22%) |
May 10, 2024 | 22.32 | 22.37 | 22.04 | 22.28 | 686,034 | -0.14(-0.62%) |
May 09, 2024 | 22.29 | 22.53 | 22.21 | 22.41 | 862,262 | +0.23(+1.03%) |
May 08, 2024 | 22.10 | 22.30 | 22.05 | 22.19 | 573,914 | +0.06(+0.27%) |
May 07, 2024 | 22.66 | 22.68 | 22.12 | 22.13 | 551,510 | -0.41(-1.80%) |
May 06, 2024 | 22.28 | 22.64 | 22.27 | 22.53 | 869,190 | +0.23(+1.02%) |
May 03, 2024 | 21.98 | 22.45 | 21.83 | 22.30 | 975,665 | +0.47(+2.13%) |
May 02, 2024 | 21.80 | 21.90 | 21.54 | 21.84 | 1,251,036 | +0.08(+0.36%) |
May 01, 2024 | 21.51 | 22.07 | 21.38 | 21.76 | 1,501,674 | +0.29(+1.34%) |
Apr 30, 2024 | 21.34 | 21.55 | 21.16 | 21.47 | 888,250 | +0.08(+0.37%) |
Apr 29, 2024 | 21.91 | 21.91 | 21.22 | 21.39 | 1,339,400 | -0.40(-1.82%) |
Apr 26, 2024 | 22.06 | 22.14 | 21.79 | 21.79 | 1,096,328 | -0.38(-1.70%) |
Apr 25, 2024 | 21.63 | 22.33 | 21.63 | 22.17 | 1,834,114 | +0.55(+2.56%) |
Apr 24, 2024 | 21.86 | 22.56 | 21.59 | 21.61 | 2,662,439 | +0.64(+3.07%) |
Apr 23, 2024 | 20.73 | 21.10 | 20.70 | 20.97 | 1,098,639 | +0.11(+0.52%) |
Apr 22, 2024 | 20.98 | 21.06 | 20.71 | 20.86 | 850,505 | +0.02(+0.10%) |
Apr 19, 2024 | 20.36 | 20.93 | 20.23 | 20.84 | 905,924 | +0.48(+2.38%) |
Apr 18, 2024 | 20.39 | 20.39 | 20.13 | 20.36 | 670,512 | +0.09(+0.44%) |
Apr 17, 2024 | 20.53 | 20.65 | 20.20 | 20.27 | 574,092 | -0.10(-0.49%) |
Apr 16, 2024 | 20.29 | 20.46 | 20.09 | 20.37 | 566,226 | -0.07(-0.34%) |
Apr 15, 2024 | 20.44 | 20.68 | 20.24 | 20.43 | 695,675 | +0.03(+0.15%) |
Apr 12, 2024 | 20.43 | 20.87 | 20.19 | 20.41 | 967,666 | +0.47(+2.33%) |
Apr 11, 2024 | 20.33 | 20.36 | 19.94 | 19.94 | 830,178 | -0.41(-1.99%) |
Apr 10, 2024 | 20.41 | 20.41 | 20.11 | 20.35 | 485,465 | -0.08(-0.39%) |
Apr 09, 2024 | 20.71 | 20.72 | 20.42 | 20.42 | 826,005 | -0.20(-0.96%) |
Apr 08, 2024 | 20.64 | 20.82 | 20.57 | 20.62 | 570,710 | +0.08(+0.39%) |
Apr 05, 2024 | 20.55 | 20.61 | 20.26 | 20.54 | 665,500 | +0.06(+0.29%) |
Apr 04, 2024 | 21.25 | 21.36 | 20.41 | 20.48 | 822,071 | -0.57(-2.73%) |
Apr 03, 2024 | 20.74 | 21.15 | 20.74 | 21.06 | 1,375,115 | +0.19(+0.90%) |
Apr 02, 2024 | 20.92 | 20.97 | 20.71 | 20.87 | 913,287 | +0.05(+0.24%) |
Apr 01, 2024 | 20.28 | 20.86 | 20.20 | 20.82 | 944,695 | +0.51(+2.53%) |
Mar 28, 2024 | 20.07 | 20.45 | 20.45 | 20.31 | 994,703 | +0.25(+1.23%) |
Mar 27, 2024 | 20.13 | 20.23 | 19.92 | 20.06 | 831,090 | +0.04(+0.20%) |
Mar 26, 2024 | 20.10 | 20.77 | 19.96 | 20.02 | 1,995,816 | +0.09(+0.45%) |
Mar 25, 2024 | 20.04 | 20.19 | 19.86 | 19.93 | 765,802 | -0.11(-0.54%) |
Mar 22, 2024 | 19.88 | 20.40 | 19.76 | 20.04 | 1,496,447 | +0.13(+0.65%) |
Mar 21, 2024 | 19.00 | 19.93 | 18.86 | 19.91 | 1,623,511 | +0.94(+4.96%) |
Mar 20, 2024 | 19.05 | 19.11 | 18.89 | 18.97 | 798,272 | -0.10(-0.52%) |
Mar 19, 2024 | 18.99 | 19.15 | 18.89 | 19.07 | 873,097 | +0.08(+0.42%) |
Mar 18, 2024 | 19.01 | 19.17 | 18.97 | 18.99 | 746,787 | -0.12(-0.62%) |
Mar 15, 2024 | 18.75 | 19.13 | 18.75 | 19.11 | 1,233,946 | +0.30(+1.58%) |
Mar 14, 2024 | 19.05 | 19.07 | 18.52 | 18.81 | 748,494 | -0.14(-0.73%) |
Mar 13, 2024 | 18.93 | 19.13 | 18.68 | 18.95 | 902,890 | -0.04(-0.21%) |
Mar 12, 2024 | 19.31 | 19.45 | 18.97 | 18.99 | 1,047,047 | -0.34(-1.74%) |
Mar 11, 2024 | 18.95 | 19.45 | 18.89 | 19.33 | 792,014 | +0.41(+2.14%) |
Mar 08, 2024 | 18.89 | 18.99 | 18.68 | 18.92 | 985,107 | +0.11(+0.58%) |
Mar 07, 2024 | 19.03 | 19.16 | 18.79 | 18.81 | 961,004 | -0.10(-0.52%) |
Mar 06, 2024 | 18.83 | 18.96 | 18.59 | 18.91 | 899,822 | +0.00(+0.00%) |
Mar 05, 2024 | 18.58 | 19.08 | 18.54 | 18.91 | 1,183,941 | +0.24(+1.27%) |
Mar 04, 2024 | 18.40 | 18.77 | 18.27 | 18.67 | 2,331,799 | +0.30(+1.62%) |
Mar 01, 2024 | 17.81 | 18.40 | 17.71 | 18.38 | 1,615,862 | +0.51(+2.88%) |
Feb 29, 2024 | 17.28 | 17.98 | 17.17 | 17.86 | 1,642,726 | +0.79(+4.64%) |
Feb 28, 2024 | 17.04 | 17.28 | 17.01 | 17.07 | 1,033,542 | -0.02(-0.11%) |
Feb 27, 2024 | 16.86 | 17.10 | 16.67 | 17.09 | 1,265,577 | +0.41(+2.46%) |
Feb 26, 2024 | 16.60 | 16.90 | 16.60 | 16.68 | 965,370 | +0.00(+0.00%) |
Feb 23, 2024 | 16.41 | 16.78 | 16.40 | 16.68 | 791,438 | +0.24(+1.48%) |
Feb 22, 2024 | 16.28 | 16.45 | 16.22 | 16.44 | 1,056,851 | +0.16(+0.96%) |
Feb 21, 2024 | 16.32 | 16.38 | 16.25 | 16.28 | 607,034 | -0.11(-0.66%) |
Feb 20, 2024 | 16.29 | 16.53 | 16.25 | 16.39 | 862,530 | +0.01(+0.06%) |
Feb 16, 2024 | 16.30 | 16.48 | 16.25 | 16.38 | 841,795 | -0.05(-0.30%) |
Feb 15, 2024 | 16.44 | 16.59 | 16.36 | 16.43 | 927,926 | +0.00(+0.00%) |
Feb 14, 2024 | 16.28 | 16.55 | 16.28 | 16.43 | 1,209,303 | +0.16(+0.96%) |
Feb 13, 2024 | 16.13 | 16.29 | 16.02 | 16.27 | 1,305,632 | +0.01(+0.06%) |
Feb 12, 2024 | 16.21 | 16.51 | 16.16 | 16.26 | 861,978 | +0.02(+0.12%) |
Feb 09, 2024 | 16.14 | 16.45 | 16.10 | 16.24 | 1,407,996 | +0.03(+0.18%) |
Feb 08, 2024 | 16.37 | 16.41 | 15.91 | 16.21 | 1,422,097 | +0.31(+1.96%) |
Feb 07, 2024 | 15.81 | 16.00 | 15.64 | 15.90 | 1,245,017 | +0.04(+0.25%) |
Feb 06, 2024 | 15.76 | 15.95 | 15.72 | 15.86 | 1,192,836 | +0.06(+0.37%) |
Feb 05, 2024 | 16.41 | 16.45 | 15.78 | 15.80 | 1,451,855 | -0.64(-3.92%) |
Feb 02, 2024 | 16.24 | 16.53 | 16.06 | 16.45 | 1,204,484 | +0.11(+0.66%) |
Feb 01, 2024 | 16.39 | 16.63 | 16.22 | 16.34 | 1,368,801 | -0.05(-0.30%) |
Jan 31, 2024 | 16.74 | 16.83 | 16.34 | 16.39 | 1,390,649 | -0.38(-2.27%) |
Jan 30, 2024 | 16.84 | 16.94 | 16.74 | 16.77 | 1,027,167 | -0.08(-0.46%) |
Jan 29, 2024 | 16.83 | 17.00 | 16.63 | 16.85 | 1,434,727 | +0.03(+0.17%) |
Jan 26, 2024 | 16.98 | 17.05 | 16.63 | 16.82 | 1,887,271 | -0.22(-1.32%) |
Jan 25, 2024 | 17.74 | 18.11 | 16.52 | 17.04 | 3,285,224 | -1.70(-9.06%) |
Jan 24, 2024 | 18.61 | 18.80 | 18.55 | 18.74 | 1,561,420 | +0.30(+1.64%) |
Jan 23, 2024 | 18.34 | 18.61 | 18.28 | 18.44 | 833,967 | +0.08(+0.43%) |
Jan 22, 2024 | 18.29 | 18.45 | 18.18 | 18.36 | 1,076,499 | +0.16(+0.86%) |
Jan 19, 2024 | 18.34 | 18.38 | 18.11 | 18.20 | 957,591 | -0.10(-0.53%) |
Jan 18, 2024 | 18.41 | 18.41 | 18.13 | 18.30 | 895,801 | -0.10(-0.53%) |
Jan 17, 2024 | 18.33 | 18.62 | 18.29 | 18.40 | 655,292 | -0.20(-1.05%) |
Jan 16, 2024 | 18.46 | 18.75 | 18.37 | 18.59 | 793,228 | -0.03(-0.16%) |
Jan 12, 2024 | 18.92 | 18.99 | 18.47 | 18.62 | 1,221,487 | -0.17(-0.88%) |
Jan 11, 2024 | 18.80 | 18.87 | 18.55 | 18.79 | 1,163,963 | -0.08(-0.41%) |
Jan 10, 2024 | 19.67 | 19.67 | 18.72 | 18.87 | 1,438,009 | -0.79(-4.02%) |
Jan 09, 2024 | 20.39 | 20.39 | 19.63 | 19.66 | 1,124,536 | -0.83(-4.05%) |
Jan 08, 2024 | 20.00 | 20.53 | 19.63 | 20.49 | 764,573 | +0.25(+1.25%) |
Jan 05, 2024 | 20.14 | 20.44 | 20.14 | 20.23 | 701,291 | +0.09(+0.44%) |
Jan 04, 2024 | 19.70 | 20.37 | 19.65 | 20.14 | 905,804 | +0.37(+1.88%) |
Jan 03, 2024 | 19.73 | 19.85 | 19.31 | 19.77 | 978,268 | -0.09(-0.44%) |
Jan 02, 2024 | 19.82 | 19.94 | 19.72 | 19.86 | 769,067 | +0.09(+0.44%) |
Dec 29, 2023 | 19.94 | 19.99 | 19.77 | 19.77 | 484,353 | -0.13(-0.64%) |
Dec 28, 2023 | 19.87 | 19.99 | 19.87 | 19.90 | 400,934 | +0.02(+0.10%) |
Dec 27, 2023 | 19.95 | 19.95 | 19.84 | 19.88 | 474,867 | -0.01(-0.05%) |
Dec 26, 2023 | 20.01 | 20.12 | 19.88 | 19.89 | 568,389 | -0.12(-0.59%) |
Dec 22, 2023 | 20.16 | 20.24 | 20.01 | 20.01 | 436,933 | -0.14(-0.68%) |
Dec 21, 2023 | 19.89 | 20.16 | 19.81 | 20.14 | 504,325 | +0.34(+1.72%) |
Dec 20, 2023 | 20.12 | 20.17 | 19.79 | 19.80 | 605,093 | -0.33(-1.65%) |
Dec 19, 2023 | 19.98 | 20.18 | 19.72 | 20.13 | 1,202,476 | +0.21(+1.08%) |
Dec 18, 2023 | 20.27 | 20.27 | 19.86 | 19.92 | 777,691 | -0.26(-1.31%) |
Dec 15, 2023 | 20.26 | 20.28 | 20.04 | 20.18 | 1,307,929 | -0.06(-0.29%) |
Dec 14, 2023 | 19.68 | 20.26 | 19.68 | 20.24 | 1,271,364 | +0.64(+3.29%) |
Dec 13, 2023 | 19.13 | 19.63 | 19.00 | 19.60 | 1,353,596 | +0.50(+2.61%) |
Dec 12, 2023 | 18.59 | 19.16 | 18.54 | 19.10 | 1,242,569 | +0.51(+2.73%) |
Dec 11, 2023 | 18.45 | 18.70 | 18.45 | 18.59 | 1,139,477 | +0.21(+1.17%) |
Dec 08, 2023 | 17.96 | 18.41 | 17.90 | 18.38 | 874,213 | +0.37(+2.06%) |
Dec 07, 2023 | 17.93 | 18.09 | 17.75 | 18.01 | 790,715 | +0.13(+0.71%) |
Dec 06, 2023 | 17.87 | 18.01 | 17.79 | 17.88 | 1,057,922 | +0.00(+0.00%) |
Dec 05, 2023 | 17.88 | 18.22 | 17.79 | 17.88 | 1,612,712 | +0.01(+0.05%) |
Dec 04, 2023 | 17.60 | 17.96 | 17.57 | 17.87 | 1,719,037 | +0.05(+0.27%) |
Dec 01, 2023 | 17.52 | 17.82 | 17.46 | 17.82 | 1,242,992 | +0.27(+1.56%) |
Nov 30, 2023 | 17.56 | 17.58 | 17.35 | 17.55 | 886,303 | +0.14(+0.78%) |
Nov 29, 2023 | 17.23 | 17.42 | 17.14 | 17.41 | 1,152,355 | +0.28(+1.63%) |
Nov 28, 2023 | 17.38 | 17.40 | 17.09 | 17.13 | 1,139,943 | +0.03(+0.17%) |
Nov 27, 2023 | 17.24 | 17.25 | 17.03 | 17.10 | 617,321 | -0.23(-1.33%) |
Nov 24, 2023 | 17.01 | 17.33 | 17.01 | 17.33 | 311,103 | +0.30(+1.75%) |
Nov 22, 2023 | 16.88 | 17.05 | 16.81 | 17.04 | 567,288 | +0.14(+0.86%) |
Nov 21, 2023 | 17.15 | 17.15 | 16.87 | 16.89 | 574,031 | -0.29(-1.68%) |
Nov 20, 2023 | 17.00 | 17.24 | 16.81 | 17.18 | 552,553 | +0.18(+1.08%) |
Nov 17, 2023 | 16.90 | 17.00 | 16.80 | 17.00 | 765,020 | +0.15(+0.91%) |
Nov 16, 2023 | 17.16 | 17.23 | 16.74 | 16.84 | 632,679 | -0.29(-1.69%) |
Nov 15, 2023 | 17.10 | 17.20 | 17.04 | 17.13 | 750,287 | +0.09(+0.51%) |
Nov 14, 2023 | 16.80 | 17.14 | 16.80 | 17.05 | 693,001 | +0.36(+2.13%) |
Nov 13, 2023 | 16.74 | 16.85 | 16.58 | 16.69 | 790,568 | -0.04(-0.23%) |
Nov 10, 2023 | 16.80 | 16.87 | 16.63 | 16.73 | 868,152 | -0.09(-0.52%) |
Nov 09, 2023 | 17.07 | 17.23 | 16.77 | 16.81 | 791,491 | -0.26(-1.52%) |
Nov 08, 2023 | 16.80 | 17.10 | 16.79 | 17.07 | 996,093 | +0.31(+1.84%) |
Nov 07, 2023 | 17.37 | 17.37 | 16.76 | 16.77 | 859,047 | -0.59(-3.39%) |
Nov 06, 2023 | 17.30 | 17.49 | 17.20 | 17.35 | 670,251 | -0.02(-0.11%) |
Nov 03, 2023 | 17.66 | 17.87 | 17.35 | 17.37 | 903,987 | +0.20(+1.18%) |
Nov 02, 2023 | 18.15 | 18.24 | 17.02 | 17.17 | 1,362,205 | -0.44(-2.52%) |