Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.25 | 23.79 | 22.45 | 23.52 | 1,915,517 | +1.11(+4.95%) |
May 09, 2024 | 22.00 | 23.49 | 21.97 | 22.41 | 2,549,315 | +2.09(+10.29%) |
May 08, 2024 | 20.33 | 20.53 | 19.98 | 20.32 | 1,463,108 | -0.63(-3.01%) |
May 07, 2024 | 21.20 | 21.54 | 20.91 | 20.95 | 596,634 | -0.25(-1.18%) |
May 06, 2024 | 21.19 | 21.31 | 20.74 | 21.20 | 604,448 | +0.21(+1.00%) |
May 03, 2024 | 21.33 | 21.34 | 20.71 | 20.99 | 764,001 | +0.19(+0.91%) |
May 02, 2024 | 21.52 | 21.53 | 20.27 | 20.80 | 1,020,705 | -0.03(-0.14%) |
May 01, 2024 | 20.50 | 21.56 | 20.32 | 20.83 | 890,224 | +0.32(+1.56%) |
Apr 30, 2024 | 20.89 | 20.90 | 20.37 | 20.51 | 571,203 | -0.60(-2.84%) |
Apr 29, 2024 | 20.98 | 21.16 | 20.67 | 21.11 | 577,907 | +0.31(+1.49%) |
Apr 26, 2024 | 20.10 | 20.80 | 19.88 | 20.80 | 506,281 | +0.75(+3.74%) |
Apr 25, 2024 | 19.84 | 20.18 | 19.57 | 20.05 | 589,938 | -0.41(-2.00%) |
Apr 24, 2024 | 20.21 | 20.54 | 20.04 | 20.46 | 793,595 | +0.27(+1.34%) |
Apr 23, 2024 | 19.49 | 20.43 | 19.43 | 20.19 | 707,769 | +0.79(+4.07%) |
Apr 22, 2024 | 19.80 | 19.88 | 19.30 | 19.40 | 709,505 | -0.23(-1.17%) |
Apr 19, 2024 | 19.68 | 20.06 | 19.30 | 19.63 | 613,014 | -0.19(-0.96%) |
Apr 18, 2024 | 20.03 | 20.32 | 19.72 | 19.82 | 583,330 | -0.29(-1.44%) |
Apr 17, 2024 | 20.53 | 20.66 | 19.77 | 20.11 | 653,003 | -0.37(-1.81%) |
Apr 16, 2024 | 20.09 | 20.73 | 20.04 | 20.48 | 979,909 | +0.37(+1.84%) |
Apr 15, 2024 | 20.06 | 21.68 | 20.01 | 20.11 | 2,028,683 | +0.05(+0.25%) |
Apr 12, 2024 | 20.50 | 20.74 | 19.74 | 20.06 | 968,781 | -0.69(-3.33%) |
Apr 11, 2024 | 20.48 | 21.58 | 20.32 | 20.75 | 3,162,281 | +1.53(+7.96%) |
Apr 10, 2024 | 19.45 | 19.51 | 18.83 | 19.22 | 1,307,721 | -0.83(-4.14%) |
Apr 09, 2024 | 19.76 | 20.34 | 19.75 | 20.05 | 955,835 | +0.31(+1.57%) |
Apr 08, 2024 | 19.93 | 20.08 | 19.65 | 19.74 | 787,559 | +0.01(+0.05%) |
Apr 05, 2024 | 19.94 | 20.18 | 19.60 | 19.73 | 961,298 | -0.32(-1.60%) |
Apr 04, 2024 | 21.07 | 21.32 | 20.04 | 20.05 | 831,566 | -0.74(-3.56%) |
Apr 03, 2024 | 20.73 | 20.96 | 20.25 | 20.79 | 722,285 | +0.06(+0.29%) |
Apr 02, 2024 | 20.55 | 20.96 | 19.85 | 20.73 | 1,158,751 | -0.08(-0.38%) |
Apr 01, 2024 | 21.12 | 21.49 | 20.75 | 20.81 | 762,470 | -0.26(-1.23%) |
Mar 28, 2024 | 21.24 | 21.59 | 21.00 | 21.07 | 1,376,645 | -0.17(-0.80%) |
Mar 27, 2024 | 21.04 | 21.37 | 20.72 | 21.24 | 1,191,519 | +0.31(+1.48%) |
Mar 26, 2024 | 21.76 | 21.88 | 20.90 | 20.93 | 990,024 | -0.59(-2.74%) |
Mar 25, 2024 | 21.69 | 22.17 | 21.42 | 21.52 | 797,864 | -0.11(-0.51%) |
Mar 22, 2024 | 22.64 | 22.79 | 21.55 | 21.63 | 1,195,518 | -1.18(-5.17%) |
Mar 21, 2024 | 22.94 | 23.23 | 22.67 | 22.81 | 562,305 | +0.01(+0.04%) |
Mar 20, 2024 | 21.86 | 22.96 | 21.80 | 22.80 | 752,388 | +1.00(+4.59%) |
Mar 19, 2024 | 21.57 | 22.00 | 21.30 | 21.80 | 584,622 | -0.24(-1.09%) |
Mar 18, 2024 | 21.37 | 22.13 | 21.13 | 22.04 | 767,609 | +0.67(+3.14%) |
Mar 15, 2024 | 21.85 | 22.05 | 21.14 | 21.37 | 897,405 | -0.44(-2.02%) |
Mar 14, 2024 | 22.63 | 22.69 | 21.75 | 21.81 | 770,017 | -0.89(-3.92%) |
Mar 13, 2024 | 22.40 | 23.17 | 22.40 | 22.70 | 544,553 | +0.03(+0.13%) |
Mar 12, 2024 | 22.58 | 22.82 | 22.07 | 22.67 | 679,543 | +0.19(+0.85%) |
Mar 11, 2024 | 22.56 | 23.04 | 22.40 | 22.48 | 505,164 | -0.18(-0.79%) |
Mar 08, 2024 | 22.50 | 23.08 | 22.27 | 22.66 | 815,902 | +0.43(+1.93%) |
Mar 07, 2024 | 22.21 | 22.43 | 22.02 | 22.23 | 718,156 | +0.07(+0.32%) |
Mar 06, 2024 | 22.36 | 22.48 | 21.96 | 22.16 | 699,475 | +0.16(+0.73%) |
Mar 05, 2024 | 22.42 | 22.72 | 21.94 | 22.00 | 683,066 | -0.81(-3.55%) |
Mar 04, 2024 | 23.14 | 23.20 | 22.26 | 22.81 | 772,373 | -0.34(-1.47%) |
Mar 01, 2024 | 23.52 | 23.64 | 22.75 | 23.15 | 946,558 | -0.45(-1.91%) |
Feb 29, 2024 | 23.19 | 23.69 | 23.13 | 23.60 | 1,204,544 | +0.73(+3.19%) |
Feb 28, 2024 | 22.86 | 23.27 | 22.66 | 22.87 | 883,286 | -0.42(-1.80%) |
Feb 27, 2024 | 23.57 | 23.83 | 22.60 | 23.29 | 1,145,693 | -0.02(-0.09%) |
Feb 26, 2024 | 23.00 | 24.20 | 22.87 | 23.31 | 1,393,124 | +0.14(+0.60%) |
Feb 23, 2024 | 22.25 | 23.45 | 22.00 | 23.17 | 1,920,101 | +0.96(+4.32%) |
Feb 22, 2024 | 22.75 | 24.00 | 21.85 | 22.21 | 5,509,258 | -3.68(-14.21%) |
Feb 21, 2024 | 26.11 | 26.32 | 25.61 | 25.89 | 1,635,728 | -0.62(-2.34%) |
Feb 20, 2024 | 27.49 | 27.79 | 26.49 | 26.51 | 1,270,400 | -1.29(-4.64%) |
Feb 16, 2024 | 28.87 | 29.20 | 27.54 | 27.80 | 814,110 | -1.64(-5.57%) |
Feb 15, 2024 | 30.71 | 30.89 | 29.22 | 29.44 | 1,004,753 | -0.63(-2.10%) |
Feb 14, 2024 | 28.75 | 30.17 | 28.32 | 30.07 | 1,193,041 | +2.06(+7.35%) |
Feb 13, 2024 | 28.80 | 29.39 | 27.80 | 28.01 | 1,071,221 | -2.49(-8.16%) |
Feb 12, 2024 | 29.30 | 31.61 | 29.30 | 30.50 | 1,314,913 | +1.23(+4.20%) |
Feb 09, 2024 | 28.38 | 29.72 | 28.29 | 29.27 | 1,228,845 | +1.51(+5.44%) |
Feb 08, 2024 | 27.38 | 28.36 | 27.14 | 27.76 | 679,881 | +0.30(+1.09%) |
Feb 07, 2024 | 27.64 | 27.99 | 26.85 | 27.46 | 624,797 | -0.06(-0.22%) |
Feb 06, 2024 | 26.64 | 27.59 | 26.41 | 27.52 | 603,841 | +0.99(+3.73%) |
Feb 05, 2024 | 27.31 | 27.37 | 26.24 | 26.53 | 1,013,882 | -1.11(-4.02%) |
Feb 02, 2024 | 27.14 | 27.82 | 25.96 | 27.64 | 773,651 | +0.37(+1.36%) |
Feb 01, 2024 | 27.36 | 27.58 | 26.11 | 27.27 | 558,751 | +0.35(+1.30%) |
Jan 31, 2024 | 27.84 | 28.32 | 26.84 | 26.92 | 665,863 | -1.27(-4.51%) |
Jan 30, 2024 | 28.59 | 28.70 | 27.75 | 28.19 | 642,206 | -0.57(-1.98%) |
Jan 29, 2024 | 26.59 | 28.79 | 26.56 | 28.76 | 986,106 | +2.25(+8.49%) |
Jan 26, 2024 | 26.62 | 27.20 | 26.41 | 26.51 | 524,616 | +0.15(+0.57%) |
Jan 25, 2024 | 27.18 | 27.40 | 26.12 | 26.36 | 597,173 | -0.48(-1.79%) |
Jan 24, 2024 | 28.30 | 28.45 | 26.83 | 26.84 | 788,751 | -1.00(-3.59%) |
Jan 23, 2024 | 28.91 | 29.20 | 27.26 | 27.84 | 1,013,189 | -0.55(-1.94%) |
Jan 22, 2024 | 26.43 | 28.46 | 26.40 | 28.39 | 1,162,127 | +2.39(+9.19%) |
Jan 19, 2024 | 26.79 | 27.36 | 25.83 | 26.00 | 1,282,202 | +1.30(+5.26%) |
Jan 18, 2024 | 25.25 | 25.38 | 24.44 | 24.70 | 426,345 | -0.22(-0.88%) |
Jan 17, 2024 | 24.56 | 24.98 | 24.38 | 24.92 | 566,683 | -0.24(-0.95%) |
Jan 16, 2024 | 25.10 | 25.29 | 24.45 | 25.16 | 723,221 | -0.01(-0.04%) |
Jan 12, 2024 | 25.82 | 26.51 | 25.15 | 25.17 | 1,021,241 | -0.54(-2.10%) |
Jan 11, 2024 | 26.25 | 26.58 | 25.31 | 25.71 | 729,483 | -0.63(-2.39%) |
Jan 10, 2024 | 26.94 | 26.94 | 26.06 | 26.34 | 569,387 | -0.60(-2.23%) |
Jan 09, 2024 | 27.74 | 28.40 | 26.88 | 26.94 | 667,851 | -0.76(-2.74%) |
Jan 08, 2024 | 26.00 | 27.97 | 25.88 | 27.70 | 927,198 | +1.66(+6.37%) |
Jan 05, 2024 | 25.59 | 26.34 | 25.20 | 26.04 | 684,500 | +0.35(+1.36%) |
Jan 04, 2024 | 25.19 | 26.03 | 24.82 | 25.69 | 734,334 | +0.59(+2.35%) |
Jan 03, 2024 | 25.54 | 25.90 | 24.95 | 25.10 | 935,475 | -1.10(-4.20%) |
Jan 02, 2024 | 27.00 | 27.00 | 26.02 | 26.20 | 741,226 | -1.02(-3.75%) |
Dec 29, 2023 | 27.90 | 28.98 | 27.15 | 27.22 | 1,051,884 | -0.85(-3.03%) |
Dec 28, 2023 | 27.81 | 28.45 | 27.62 | 28.07 | 807,542 | +0.12(+0.43%) |
Dec 27, 2023 | 28.00 | 28.10 | 27.44 | 27.95 | 1,060,579 | -0.22(-0.78%) |
Dec 26, 2023 | 28.38 | 28.71 | 28.09 | 28.17 | 578,531 | -0.04(-0.14%) |
Dec 22, 2023 | 28.08 | 28.50 | 27.78 | 28.21 | 523,245 | +0.14(+0.50%) |
Dec 21, 2023 | 28.03 | 28.53 | 27.61 | 28.07 | 640,830 | +0.64(+2.33%) |
Dec 20, 2023 | 27.96 | 28.76 | 27.20 | 27.43 | 903,625 | -0.63(-2.25%) |
Dec 19, 2023 | 28.28 | 28.44 | 27.14 | 28.06 | 1,098,173 | +0.07(+0.25%) |
Dec 18, 2023 | 28.21 | 28.70 | 27.80 | 27.99 | 873,955 | -0.22(-0.78%) |
Dec 15, 2023 | 29.38 | 29.50 | 28.03 | 28.21 | 655,581 | -0.69(-2.39%) |
Dec 14, 2023 | 28.99 | 30.57 | 28.67 | 28.90 | 1,350,584 | +0.99(+3.55%) |
Dec 13, 2023 | 26.50 | 27.99 | 25.88 | 27.91 | 731,199 | +1.38(+5.20%) |
Dec 12, 2023 | 27.02 | 27.13 | 26.29 | 26.53 | 488,108 | -0.60(-2.21%) |
Dec 11, 2023 | 26.45 | 27.55 | 26.45 | 27.13 | 572,789 | +0.47(+1.76%) |
Dec 08, 2023 | 26.36 | 27.05 | 26.32 | 26.66 | 510,362 | +0.17(+0.64%) |
Dec 07, 2023 | 26.59 | 26.76 | 26.20 | 26.49 | 399,383 | -0.15(-0.56%) |
Dec 06, 2023 | 26.51 | 27.19 | 26.14 | 26.64 | 604,234 | +0.55(+2.11%) |
Dec 05, 2023 | 27.02 | 27.02 | 25.55 | 26.09 | 1,085,139 | -1.07(-3.94%) |
Dec 04, 2023 | 27.28 | 27.99 | 26.90 | 27.16 | 866,146 | -0.17(-0.62%) |
Dec 01, 2023 | 26.00 | 27.39 | 25.61 | 27.33 | 1,059,971 | +1.24(+4.75%) |
Nov 30, 2023 | 26.36 | 26.52 | 25.50 | 26.09 | 985,124 | +0.20(+0.77%) |
Nov 29, 2023 | 24.60 | 26.53 | 24.60 | 25.89 | 1,385,608 | +1.67(+6.90%) |
Nov 28, 2023 | 23.33 | 24.22 | 23.10 | 24.22 | 617,549 | +0.72(+3.06%) |
Nov 27, 2023 | 22.90 | 23.87 | 22.67 | 23.50 | 724,975 | +0.64(+2.80%) |
Nov 24, 2023 | 23.03 | 23.22 | 22.74 | 22.86 | 246,802 | -0.15(-0.65%) |
Nov 22, 2023 | 23.00 | 23.54 | 22.96 | 23.01 | 546,868 | +0.35(+1.54%) |
Nov 21, 2023 | 23.58 | 23.64 | 22.37 | 22.66 | 717,324 | -1.32(-5.50%) |
Nov 20, 2023 | 23.82 | 24.43 | 23.56 | 23.98 | 546,761 | +0.13(+0.55%) |
Nov 17, 2023 | 23.73 | 24.08 | 23.26 | 23.85 | 583,090 | +0.20(+0.85%) |
Nov 16, 2023 | 24.50 | 24.73 | 23.50 | 23.65 | 651,932 | -1.10(-4.44%) |
Nov 15, 2023 | 23.55 | 25.09 | 23.20 | 24.75 | 1,163,447 | +1.48(+6.36%) |
Nov 14, 2023 | 22.45 | 23.47 | 22.18 | 23.27 | 806,280 | +1.66(+7.68%) |
Nov 13, 2023 | 21.55 | 21.94 | 20.96 | 21.61 | 844,626 | -0.24(-1.10%) |
Nov 10, 2023 | 22.58 | 22.59 | 21.67 | 21.85 | 992,838 | -0.95(-4.17%) |
Nov 09, 2023 | 22.04 | 24.46 | 21.90 | 22.80 | 2,065,646 | -1.28(-5.32%) |
Nov 08, 2023 | 24.81 | 25.19 | 23.90 | 24.08 | 2,681,644 | +0.03(+0.12%) |
Nov 07, 2023 | 21.83 | 24.51 | 21.83 | 24.05 | 1,336,011 | +2.39(+11.03%) |
Nov 06, 2023 | 22.40 | 22.58 | 21.55 | 21.66 | 901,603 | -0.56(-2.52%) |
Nov 03, 2023 | 21.70 | 22.76 | 21.58 | 22.22 | 1,252,097 | +0.89(+4.17%) |
Nov 02, 2023 | 20.75 | 21.48 | 20.68 | 21.33 | 1,126,579 | +0.83(+4.05%) |