Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.58 | 18.68 | 18.47 | 18.49 | 6,756 | -0.24(-1.28%) |
May 30, 2024 | 18.44 | 18.78 | 18.44 | 18.73 | 7,387 | +0.38(+2.07%) |
May 29, 2024 | 18.57 | 18.69 | 18.26 | 18.35 | 16,026 | -0.23(-1.24%) |
May 28, 2024 | 18.69 | 18.73 | 18.58 | 18.58 | 1,945 | -0.02(-0.11%) |
May 24, 2024 | 18.55 | 18.75 | 18.52 | 18.60 | 2,649 | +0.11(+0.59%) |
May 23, 2024 | 18.77 | 18.77 | 18.35 | 18.49 | 13,436 | -0.20(-1.07%) |
May 22, 2024 | 18.83 | 18.83 | 18.69 | 18.69 | 4,471 | -0.10(-0.53%) |
May 21, 2024 | 18.97 | 18.98 | 18.72 | 18.79 | 8,399 | -0.08(-0.42%) |
May 20, 2024 | 18.83 | 19.03 | 18.83 | 18.87 | 1,644 | -0.09(-0.47%) |
May 17, 2024 | 18.93 | 19.08 | 18.75 | 18.96 | 3,048 | +0.12(+0.65%) |
May 16, 2024 | 19.08 | 19.25 | 18.84 | 18.84 | 3,350 | -0.19(-1.01%) |
May 15, 2024 | 19.00 | 19.19 | 18.91 | 19.03 | 8,096 | +0.19(+1.01%) |
May 14, 2024 | 19.17 | 19.20 | 18.77 | 18.84 | 4,082 | -0.16(-0.87%) |
May 13, 2024 | 19.05 | 19.21 | 18.93 | 19.00 | 1,948 | +0.02(+0.13%) |
May 10, 2024 | 19.01 | 19.10 | 18.77 | 18.98 | 6,865 | +0.08(+0.42%) |
May 09, 2024 | 19.13 | 19.13 | 18.74 | 18.90 | 5,133 | -0.18(-0.94%) |
May 08, 2024 | 19.18 | 19.37 | 19.08 | 19.08 | 4,825 | -0.17(-0.88%) |
May 07, 2024 | 19.43 | 19.43 | 19.25 | 19.25 | 4,882 | -0.09(-0.47%) |
May 06, 2024 | 19.29 | 19.39 | 19.20 | 19.34 | 13,092 | +0.14(+0.70%) |
May 03, 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 2,685 | +0.22(+1.19%) |
May 02, 2024 | 19.02 | 19.02 | 18.98 | 18.98 | 1,119 | -0.05(-0.26%) |
May 01, 2024 | 18.80 | 19.04 | 18.73 | 19.03 | 7,112 | +0.31(+1.66%) |
Apr 30, 2024 | 18.96 | 19.24 | 18.59 | 18.72 | 28,615 | -0.24(-1.27%) |
Apr 29, 2024 | 18.96 | 18.99 | 18.52 | 18.96 | 9,890 | +0.13(+0.69%) |
Apr 26, 2024 | 18.79 | 19.04 | 18.63 | 18.83 | 18,476 | +0.07(+0.37%) |
Apr 25, 2024 | 18.74 | 18.86 | 18.48 | 18.76 | 10,732 | -0.13(-0.68%) |
Apr 24, 2024 | 18.85 | 18.89 | 18.85 | 18.89 | 1,694 | +0.00(+0.00%) |
Apr 23, 2024 | 18.60 | 18.89 | 18.56 | 18.89 | 8,743 | +0.29(+1.56%) |
Apr 22, 2024 | 18.43 | 18.60 | 18.36 | 18.60 | 10,531 | +0.17(+0.92%) |
Apr 19, 2024 | 18.43 | 18.45 | 18.35 | 18.43 | 1,830 | +0.10(+0.55%) |
Apr 18, 2024 | 18.57 | 18.57 | 18.31 | 18.33 | 7,093 | -0.20(-1.08%) |
Apr 17, 2024 | 18.57 | 18.68 | 18.43 | 18.53 | 5,632 | +0.15(+0.82%) |
Apr 16, 2024 | 18.11 | 18.91 | 18.09 | 18.38 | 9,888 | +0.09(+0.49%) |
Apr 15, 2024 | 18.83 | 18.90 | 18.22 | 18.29 | 11,323 | -0.74(-3.89%) |
Apr 12, 2024 | 19.07 | 19.21 | 18.92 | 19.03 | 7,742 | -0.31(-1.60%) |
Apr 11, 2024 | 19.72 | 19.72 | 19.10 | 19.34 | 11,089 | -0.29(-1.48%) |
Apr 10, 2024 | 19.60 | 19.85 | 19.40 | 19.63 | 11,830 | -0.22(-1.11%) |
Apr 09, 2024 | 19.85 | 19.95 | 19.81 | 19.85 | 3,889 | -0.01(-0.05%) |
Apr 08, 2024 | 20.16 | 20.16 | 19.75 | 19.86 | 41,718 | -0.27(-1.34%) |
Apr 05, 2024 | 20.15 | 20.24 | 20.10 | 20.13 | 2,133 | +0.03(+0.15%) |
Apr 04, 2024 | 20.27 | 20.43 | 20.09 | 20.10 | 11,071 | -0.07(-0.35%) |
Apr 03, 2024 | 20.17 | 20.23 | 20.00 | 20.17 | 31,909 | -0.06(-0.30%) |
Apr 02, 2024 | 21.42 | 21.50 | 20.18 | 20.23 | 127,371 | -1.36(-6.30%) |
Apr 01, 2024 | 21.63 | 21.72 | 21.43 | 21.59 | 14,903 | -0.06(-0.28%) |
Mar 28, 2024 | 21.77 | 21.78 | 21.61 | 21.65 | 13,648 | -0.09(-0.41%) |
Mar 27, 2024 | 21.51 | 21.74 | 21.51 | 21.74 | 18,170 | +0.15(+0.69%) |
Mar 26, 2024 | 21.47 | 21.64 | 21.23 | 21.59 | 17,802 | +0.17(+0.79%) |
Mar 25, 2024 | 21.31 | 21.42 | 21.21 | 21.42 | 16,518 | +0.07(+0.33%) |
Mar 22, 2024 | 21.35 | 21.43 | 21.26 | 21.35 | 14,670 | -0.02(-0.09%) |
Mar 21, 2024 | 20.90 | 21.44 | 20.90 | 21.37 | 23,594 | +0.56(+2.69%) |
Mar 20, 2024 | 20.44 | 20.81 | 20.44 | 20.81 | 16,213 | +0.24(+1.17%) |
Mar 19, 2024 | 20.24 | 20.61 | 20.24 | 20.57 | 5,031 | +0.29(+1.43%) |
Mar 18, 2024 | 20.36 | 20.48 | 20.14 | 20.28 | 4,212 | +0.03(+0.15%) |
Mar 15, 2024 | 20.45 | 20.50 | 20.05 | 20.25 | 4,379 | -0.08(-0.39%) |
Mar 14, 2024 | 20.57 | 20.57 | 20.15 | 20.33 | 5,836 | -0.24(-1.16%) |
Mar 13, 2024 | 20.53 | 20.57 | 20.45 | 20.57 | 3,104 | +0.09(+0.44%) |
Mar 12, 2024 | 20.40 | 20.56 | 20.40 | 20.48 | 3,695 | +0.18(+0.89%) |
Mar 11, 2024 | 20.53 | 20.53 | 20.02 | 20.30 | 3,301 | -0.11(-0.54%) |
Mar 08, 2024 | 20.39 | 20.45 | 20.25 | 20.41 | 6,016 | +0.12(+0.60%) |
Mar 07, 2024 | 20.39 | 20.39 | 20.10 | 20.29 | 7,667 | -0.03(-0.13%) |
Mar 06, 2024 | 20.20 | 20.53 | 20.20 | 20.32 | 5,248 | +0.33(+1.64%) |
Mar 05, 2024 | 20.08 | 20.22 | 19.90 | 19.99 | 11,035 | +0.09(+0.44%) |
Mar 04, 2024 | 19.90 | 20.00 | 19.82 | 19.90 | 7,243 | -0.08(-0.40%) |
Mar 01, 2024 | 20.16 | 20.16 | 19.50 | 19.98 | 5,202 | -0.17(-0.84%) |
Feb 29, 2024 | 19.86 | 20.15 | 19.75 | 20.15 | 33,194 | +0.17(+0.85%) |
Feb 28, 2024 | 20.10 | 20.10 | 19.92 | 19.98 | 6,739 | -0.10(-0.50%) |
Feb 27, 2024 | 20.14 | 20.30 | 20.00 | 20.08 | 5,381 | -0.00(-0.00%) |
Feb 26, 2024 | 20.10 | 20.21 | 20.04 | 20.08 | 15,621 | +0.08(+0.40%) |
Feb 23, 2024 | 19.73 | 20.09 | 19.73 | 20.00 | 21,273 | +0.44(+2.25%) |
Feb 22, 2024 | 19.68 | 19.68 | 19.45 | 19.56 | 8,799 | +0.01(+0.05%) |
Feb 21, 2024 | 19.36 | 19.55 | 19.32 | 19.55 | 2,147 | +0.06(+0.31%) |
Feb 20, 2024 | 19.45 | 19.49 | 19.25 | 19.49 | 1,871 | +0.15(+0.78%) |
Feb 16, 2024 | 19.61 | 19.61 | 19.34 | 19.34 | 2,353 | -0.27(-1.38%) |
Feb 15, 2024 | 19.55 | 19.61 | 19.36 | 19.61 | 3,302 | +0.11(+0.56%) |
Feb 14, 2024 | 19.36 | 19.55 | 19.35 | 19.50 | 2,020 | +0.22(+1.17%) |
Feb 13, 2024 | 19.28 | 19.58 | 19.27 | 19.27 | 5,260 | -0.32(-1.61%) |
Feb 12, 2024 | 19.60 | 19.83 | 19.57 | 19.59 | 4,718 | -0.05(-0.25%) |
Feb 09, 2024 | 19.41 | 19.73 | 19.30 | 19.64 | 5,539 | +0.35(+1.81%) |
Feb 08, 2024 | 19.18 | 19.35 | 19.16 | 19.29 | 9,807 | +0.13(+0.68%) |
Feb 07, 2024 | 19.14 | 19.16 | 19.01 | 19.16 | 7,084 | +0.17(+0.90%) |
Feb 06, 2024 | 19.47 | 19.47 | 18.97 | 18.99 | 8,098 | -0.32(-1.66%) |
Feb 05, 2024 | 19.61 | 19.78 | 19.31 | 19.31 | 6,294 | -0.31(-1.56%) |
Feb 02, 2024 | 19.57 | 19.83 | 19.46 | 19.62 | 6,141 | -0.02(-0.12%) |
Feb 01, 2024 | 19.91 | 19.91 | 19.25 | 19.64 | 11,185 | -0.19(-0.96%) |
Jan 31, 2024 | 20.68 | 20.68 | 19.76 | 19.83 | 51,255 | -0.75(-3.64%) |
Jan 30, 2024 | 20.59 | 20.65 | 20.41 | 20.58 | 6,435 | +0.15(+0.73%) |
Jan 29, 2024 | 20.19 | 20.45 | 20.19 | 20.43 | 9,614 | +0.38(+1.92%) |
Jan 26, 2024 | 19.98 | 20.24 | 19.86 | 20.05 | 6,476 | -0.02(-0.12%) |
Jan 25, 2024 | 19.87 | 20.23 | 19.56 | 20.07 | 15,514 | +0.44(+2.25%) |
Jan 24, 2024 | 19.52 | 19.63 | 19.30 | 19.63 | 4,460 | +0.26(+1.34%) |
Jan 23, 2024 | 19.54 | 19.54 | 19.21 | 19.37 | 7,414 | -0.11(-0.59%) |
Jan 22, 2024 | 19.34 | 19.50 | 19.34 | 19.48 | 10,624 | +0.29(+1.54%) |
Jan 19, 2024 | 19.01 | 19.32 | 18.91 | 19.19 | 3,398 | +0.27(+1.43%) |
Jan 18, 2024 | 19.16 | 19.16 | 18.80 | 18.92 | 3,024 | -0.14(-0.73%) |
Jan 17, 2024 | 18.86 | 19.35 | 18.78 | 19.06 | 3,641 | +0.06(+0.32%) |
Jan 16, 2024 | 19.00 | 19.37 | 18.85 | 19.00 | 6,772 | -0.05(-0.29%) |
Jan 12, 2024 | 19.25 | 19.25 | 19.05 | 19.05 | 10,586 | -0.04(-0.18%) |
Jan 11, 2024 | 18.90 | 19.09 | 18.90 | 19.09 | 6,951 | +0.26(+1.38%) |
Jan 10, 2024 | 19.27 | 19.50 | 18.83 | 18.83 | 36,261 | -0.31(-1.62%) |
Jan 09, 2024 | 19.18 | 19.21 | 19.10 | 19.14 | 7,192 | +0.06(+0.31%) |
Jan 08, 2024 | 19.10 | 19.49 | 19.05 | 19.08 | 3,918 | -0.12(-0.60%) |
Jan 05, 2024 | 19.32 | 19.32 | 19.05 | 19.20 | 2,945 | -0.05(-0.29%) |
Jan 04, 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 4,626 | +0.00(+0.00%) |
Jan 03, 2024 | 19.36 | 19.36 | 19.00 | 19.25 | 8,414 | -0.15(-0.77%) |
Jan 02, 2024 | 19.45 | 19.49 | 19.17 | 19.40 | 15,021 | -0.10(-0.51%) |
Dec 29, 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 52,924 | +0.70(+3.72%) |
Dec 28, 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 7,476 | -0.06(-0.32%) |
Dec 27, 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 10,694 | +0.14(+0.75%) |
Dec 26, 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 2,566 | +0.04(+0.21%) |
Dec 22, 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 12,689 | +0.19(+1.03%) |
Dec 21, 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 10,994 | -0.12(-0.64%) |
Dec 20, 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 7,242 | +0.16(+0.87%) |
Dec 19, 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 6,449 | +0.19(+1.04%) |
Dec 18, 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 5,299 | -0.13(-0.71%) |
Dec 15, 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 2,591 | -0.05(-0.27%) |
Dec 14, 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 5,174 | +0.13(+0.71%) |
Dec 13, 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 10,073 | +0.37(+2.06%) |
Dec 12, 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 3,223 | +0.11(+0.62%) |
Dec 11, 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 5,836 | -0.13(-0.72%) |
Dec 08, 2023 | 17.80 | 18.03 | 17.80 | 17.96 | 4,946 | -0.03(-0.17%) |
Dec 07, 2023 | 18.18 | 18.24 | 17.80 | 17.99 | 3,008 | -0.11(-0.61%) |
Dec 06, 2023 | 18.24 | 18.24 | 18.06 | 18.10 | 6,689 | +0.03(+0.17%) |
Dec 05, 2023 | 18.11 | 18.11 | 17.91 | 18.07 | 6,217 | +0.05(+0.28%) |
Dec 04, 2023 | 18.18 | 18.22 | 17.89 | 18.02 | 4,707 | -0.06(-0.33%) |