Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.63 | 18.92 | 18.44 | 18.73 | 9,605 | +0.53(+2.91%) |
May 30, 2024 | 17.82 | 18.28 | 17.60 | 18.20 | 20,012 | +0.58(+3.32%) |
May 29, 2024 | 17.80 | 17.88 | 17.62 | 17.62 | 16,252 | -0.32(-1.77%) |
May 28, 2024 | 17.98 | 18.00 | 17.56 | 17.93 | 20,770 | -0.12(-0.66%) |
May 24, 2024 | 18.15 | 18.23 | 17.94 | 18.05 | 8,042 | -0.10(-0.55%) |
May 23, 2024 | 18.85 | 18.85 | 18.15 | 18.15 | 19,013 | -0.51(-2.71%) |
May 22, 2024 | 18.74 | 18.74 | 18.23 | 18.66 | 8,479 | +0.12(+0.64%) |
May 21, 2024 | 18.88 | 19.09 | 18.53 | 18.54 | 56,701 | -0.30(-1.58%) |
May 20, 2024 | 18.59 | 18.99 | 18.59 | 18.83 | 6,172 | +0.09(+0.48%) |
May 17, 2024 | 18.55 | 18.84 | 17.89 | 18.74 | 10,840 | +0.27(+1.45%) |
May 16, 2024 | 19.12 | 19.12 | 18.33 | 18.48 | 10,262 | -0.02(-0.11%) |
May 15, 2024 | 18.28 | 18.55 | 18.25 | 18.50 | 15,885 | +0.08(+0.43%) |
May 14, 2024 | 18.59 | 18.79 | 18.41 | 18.42 | 8,509 | +0.04(+0.22%) |
May 13, 2024 | 18.58 | 18.60 | 18.12 | 18.38 | 12,305 | -0.09(-0.48%) |
May 10, 2024 | 18.67 | 18.67 | 18.32 | 18.47 | 6,985 | -0.22(-1.17%) |
May 09, 2024 | 18.36 | 18.69 | 17.89 | 18.69 | 26,926 | +0.49(+2.67%) |
May 08, 2024 | 18.13 | 18.44 | 18.13 | 18.20 | 15,184 | -0.27(-1.45%) |
May 07, 2024 | 18.22 | 18.82 | 18.22 | 18.47 | 24,438 | -0.03(-0.16%) |
May 06, 2024 | 18.57 | 18.75 | 18.50 | 18.50 | 14,866 | +0.15(+0.81%) |
May 03, 2024 | 18.57 | 18.67 | 18.01 | 18.35 | 26,683 | +0.04(+0.22%) |
May 02, 2024 | 18.22 | 18.67 | 17.97 | 18.31 | 25,241 | +0.09(+0.49%) |
May 01, 2024 | 17.77 | 18.48 | 17.62 | 18.22 | 27,670 | +0.42(+2.34%) |
Apr 30, 2024 | 18.83 | 18.83 | 17.60 | 17.80 | 21,176 | -1.33(-6.94%) |
Apr 29, 2024 | 19.16 | 19.37 | 19.02 | 19.13 | 11,639 | -0.33(-1.68%) |
Apr 26, 2024 | 19.61 | 20.06 | 19.22 | 19.46 | 9,664 | -0.08(-0.41%) |
Apr 25, 2024 | 19.31 | 19.54 | 19.15 | 19.54 | 24,716 | +0.18(+0.92%) |
Apr 24, 2024 | 19.93 | 20.02 | 18.98 | 19.36 | 24,874 | -0.67(-3.36%) |
Apr 23, 2024 | 19.83 | 20.44 | 19.83 | 20.03 | 9,442 | +0.14(+0.70%) |
Apr 22, 2024 | 20.10 | 20.41 | 19.67 | 19.89 | 15,742 | -0.10(-0.50%) |
Apr 19, 2024 | 19.39 | 19.99 | 19.39 | 19.99 | 12,700 | +0.51(+2.59%) |
Apr 18, 2024 | 19.82 | 19.83 | 19.48 | 19.49 | 24,025 | -0.21(-1.06%) |
Apr 17, 2024 | 20.36 | 20.41 | 19.70 | 19.70 | 16,371 | -0.17(-0.85%) |
Apr 16, 2024 | 19.82 | 20.16 | 19.40 | 19.86 | 12,746 | +0.05(+0.25%) |
Apr 15, 2024 | 19.65 | 20.01 | 19.48 | 19.81 | 13,355 | +0.23(+1.16%) |
Apr 12, 2024 | 19.27 | 19.87 | 19.25 | 19.59 | 12,041 | -0.13(-0.65%) |
Apr 11, 2024 | 19.70 | 19.98 | 19.40 | 19.72 | 16,120 | +0.12(+0.61%) |
Apr 10, 2024 | 20.11 | 20.14 | 19.35 | 19.60 | 24,260 | -1.06(-5.13%) |
Apr 09, 2024 | 21.15 | 21.15 | 20.63 | 20.66 | 4,931 | -0.39(-1.84%) |
Apr 08, 2024 | 21.28 | 21.28 | 21.03 | 21.04 | 9,346 | -0.31(-1.44%) |
Apr 05, 2024 | 21.08 | 21.36 | 20.87 | 21.35 | 12,079 | +0.35(+1.65%) |
Apr 04, 2024 | 21.47 | 21.48 | 21.00 | 21.00 | 19,586 | -0.14(-0.66%) |
Apr 03, 2024 | 21.20 | 21.48 | 21.14 | 21.14 | 18,195 | -0.19(-0.88%) |
Apr 02, 2024 | 21.67 | 21.70 | 21.33 | 21.33 | 19,020 | -0.56(-2.58%) |
Apr 01, 2024 | 22.05 | 22.10 | 21.64 | 21.90 | 49,544 | -0.21(-0.94%) |
Mar 28, 2024 | 21.97 | 22.10 | 21.64 | 22.10 | 21,701 | +0.46(+2.11%) |
Mar 27, 2024 | 20.81 | 21.70 | 20.81 | 21.65 | 17,159 | +0.81(+3.90%) |
Mar 26, 2024 | 20.10 | 21.28 | 20.10 | 20.84 | 10,415 | -0.03(-0.14%) |
Mar 25, 2024 | 21.04 | 21.24 | 20.87 | 20.87 | 5,362 | -0.22(-1.03%) |
Mar 22, 2024 | 21.19 | 21.27 | 21.03 | 21.08 | 15,487 | -0.37(-1.71%) |
Mar 21, 2024 | 21.66 | 21.66 | 20.79 | 21.45 | 17,509 | +0.17(+0.79%) |
Mar 20, 2024 | 20.67 | 21.29 | 19.91 | 21.28 | 52,996 | +0.60(+2.92%) |
Mar 19, 2024 | 20.66 | 20.83 | 20.31 | 20.68 | 32,349 | +0.09(+0.43%) |
Mar 18, 2024 | 21.04 | 21.04 | 20.52 | 20.59 | 29,902 | -0.52(-2.44%) |
Mar 15, 2024 | 20.04 | 21.38 | 20.04 | 21.10 | 82,980 | +0.86(+4.26%) |
Mar 14, 2024 | 20.90 | 20.90 | 20.03 | 20.24 | 27,468 | -0.44(-2.11%) |
Mar 13, 2024 | 20.45 | 21.16 | 20.45 | 20.68 | 17,557 | +0.18(+0.87%) |
Mar 12, 2024 | 20.56 | 20.77 | 20.13 | 20.50 | 14,430 | -0.01(-0.05%) |
Mar 11, 2024 | 20.74 | 20.74 | 20.45 | 20.51 | 11,799 | -0.52(-2.45%) |
Mar 08, 2024 | 20.89 | 21.11 | 20.76 | 21.02 | 39,578 | +0.46(+2.22%) |
Mar 07, 2024 | 21.00 | 21.00 | 20.41 | 20.57 | 22,435 | -0.14(-0.67%) |
Mar 06, 2024 | 20.94 | 21.76 | 20.31 | 20.71 | 13,364 | -0.02(-0.10%) |
Mar 05, 2024 | 20.78 | 20.81 | 20.63 | 20.73 | 16,486 | +0.30(+1.45%) |
Mar 04, 2024 | 20.98 | 21.03 | 20.38 | 20.43 | 10,103 | -0.48(-2.27%) |
Mar 01, 2024 | 21.06 | 21.18 | 20.40 | 20.90 | 37,719 | -0.31(-1.45%) |
Feb 29, 2024 | 21.22 | 22.07 | 20.57 | 21.21 | 34,161 | +0.43(+2.05%) |
Feb 28, 2024 | 20.64 | 21.08 | 20.49 | 20.79 | 23,021 | -0.10(-0.47%) |
Feb 27, 2024 | 20.84 | 20.88 | 20.73 | 20.88 | 11,181 | +0.21(+1.00%) |
Feb 26, 2024 | 20.59 | 20.91 | 20.26 | 20.68 | 9,188 | -0.09(-0.43%) |
Feb 23, 2024 | 20.72 | 21.22 | 20.27 | 20.77 | 18,739 | -0.07(-0.33%) |
Feb 22, 2024 | 21.47 | 21.72 | 20.54 | 20.84 | 32,488 | -0.83(-3.81%) |
Feb 21, 2024 | 21.81 | 22.12 | 21.30 | 21.66 | 32,977 | -0.57(-2.56%) |
Feb 20, 2024 | 21.90 | 22.60 | 21.88 | 22.23 | 83,531 | -0.03(-0.13%) |
Feb 16, 2024 | 22.61 | 23.10 | 21.64 | 22.26 | 91,400 | -0.44(-1.95%) |
Feb 15, 2024 | 22.11 | 23.06 | 21.94 | 22.70 | 48,467 | +1.56(+7.39%) |
Feb 14, 2024 | 21.62 | 21.62 | 20.70 | 21.14 | 17,339 | -0.27(-1.24%) |
Feb 13, 2024 | 21.04 | 21.77 | 21.04 | 21.41 | 100,082 | -0.29(-1.31%) |
Feb 12, 2024 | 21.31 | 21.92 | 21.24 | 21.69 | 29,976 | +0.61(+2.89%) |
Feb 09, 2024 | 21.57 | 21.57 | 20.74 | 21.08 | 44,279 | -0.05(-0.23%) |
Feb 08, 2024 | 20.30 | 21.16 | 19.98 | 21.13 | 23,473 | +0.49(+2.38%) |
Feb 07, 2024 | 20.56 | 20.98 | 19.84 | 20.64 | 49,606 | +0.00(+0.00%) |
Feb 06, 2024 | 20.51 | 20.79 | 19.70 | 20.64 | 63,846 | +0.18(+0.86%) |
Feb 05, 2024 | 20.31 | 20.60 | 19.96 | 20.46 | 21,484 | -0.32(-1.56%) |
Feb 02, 2024 | 21.51 | 21.51 | 20.72 | 20.79 | 17,435 | -0.75(-3.47%) |
Feb 01, 2024 | 21.26 | 21.68 | 20.40 | 21.53 | 37,012 | +0.47(+2.24%) |
Jan 31, 2024 | 21.98 | 22.40 | 20.72 | 21.06 | 29,358 | -1.14(-5.14%) |
Jan 30, 2024 | 22.08 | 22.32 | 22.08 | 22.20 | 14,573 | -0.05(-0.22%) |
Jan 29, 2024 | 22.53 | 22.68 | 21.94 | 22.25 | 36,495 | -0.18(-0.79%) |
Jan 26, 2024 | 22.21 | 22.50 | 22.00 | 22.43 | 45,788 | +0.23(+1.02%) |
Jan 25, 2024 | 22.31 | 22.31 | 21.84 | 22.20 | 23,564 | +0.05(+0.22%) |
Jan 24, 2024 | 22.22 | 22.31 | 22.02 | 22.15 | 23,579 | +0.18(+0.81%) |
Jan 23, 2024 | 22.31 | 22.31 | 21.73 | 21.98 | 28,027 | -0.23(-1.02%) |
Jan 22, 2024 | 21.35 | 22.25 | 21.33 | 22.20 | 26,509 | +0.78(+3.62%) |
Jan 19, 2024 | 21.41 | 21.63 | 21.18 | 21.42 | 87,549 | +0.08(+0.37%) |
Jan 18, 2024 | 21.41 | 21.42 | 21.11 | 21.35 | 11,459 | -0.12(-0.55%) |
Jan 17, 2024 | 21.48 | 21.93 | 21.46 | 21.46 | 16,712 | -0.41(-1.89%) |
Jan 16, 2024 | 21.85 | 22.03 | 20.48 | 21.88 | 22,237 | -0.29(-1.29%) |
Jan 12, 2024 | 22.24 | 22.24 | 21.95 | 22.16 | 38,269 | +0.14(+0.62%) |
Jan 11, 2024 | 21.39 | 22.16 | 21.39 | 22.02 | 45,802 | -0.23(-1.02%) |
Jan 10, 2024 | 22.02 | 22.25 | 21.74 | 22.25 | 16,799 | +0.09(+0.40%) |
Jan 09, 2024 | 22.05 | 22.52 | 22.02 | 22.16 | 21,637 | -0.24(-1.05%) |
Jan 08, 2024 | 22.54 | 22.60 | 22.23 | 22.40 | 22,336 | -0.10(-0.44%) |
Jan 05, 2024 | 21.41 | 22.76 | 21.41 | 22.50 | 135,728 | +0.80(+3.67%) |
Jan 04, 2024 | 21.46 | 21.73 | 21.07 | 21.70 | 70,833 | +0.32(+1.52%) |
Jan 03, 2024 | 21.92 | 21.95 | 21.14 | 21.38 | 18,694 | -0.60(-2.73%) |
Jan 02, 2024 | 22.07 | 22.42 | 21.51 | 21.98 | 51,422 | -0.20(-0.89%) |
Dec 29, 2023 | 23.10 | 23.10 | 22.13 | 22.17 | 16,596 | -0.86(-3.75%) |
Dec 28, 2023 | 22.87 | 23.04 | 22.47 | 23.04 | 9,630 | +0.14(+0.60%) |
Dec 27, 2023 | 22.78 | 23.09 | 21.93 | 22.90 | 16,115 | -0.10(-0.43%) |
Dec 26, 2023 | 22.41 | 23.00 | 22.18 | 23.00 | 26,185 | +0.59(+2.63%) |
Dec 22, 2023 | 22.31 | 22.59 | 21.82 | 22.41 | 31,299 | +0.10(+0.44%) |
Dec 21, 2023 | 21.58 | 22.38 | 21.58 | 22.31 | 18,944 | +0.21(+0.93%) |
Dec 20, 2023 | 22.41 | 22.59 | 21.60 | 22.10 | 38,714 | -0.19(-0.84%) |
Dec 19, 2023 | 22.15 | 22.41 | 22.03 | 22.29 | 27,938 | +0.31(+1.43%) |
Dec 18, 2023 | 22.46 | 22.58 | 21.76 | 21.98 | 14,782 | -0.49(-2.19%) |
Dec 15, 2023 | 22.11 | 22.58 | 21.17 | 22.47 | 109,143 | +0.35(+1.60%) |
Dec 14, 2023 | 21.88 | 22.46 | 21.69 | 22.11 | 76,318 | +0.80(+3.73%) |
Dec 13, 2023 | 20.15 | 21.88 | 20.14 | 21.32 | 94,412 | +1.23(+6.12%) |
Dec 12, 2023 | 20.89 | 20.89 | 20.05 | 20.09 | 17,860 | -0.69(-3.31%) |
Dec 11, 2023 | 20.72 | 20.99 | 20.28 | 20.78 | 44,625 | -0.26(-1.21%) |
Dec 08, 2023 | 20.29 | 21.30 | 19.76 | 21.03 | 60,963 | +0.64(+3.13%) |
Dec 07, 2023 | 19.90 | 20.39 | 19.84 | 20.39 | 26,282 | +0.29(+1.47%) |
Dec 06, 2023 | 20.44 | 20.68 | 19.82 | 20.10 | 52,241 | -0.34(-1.68%) |
Dec 05, 2023 | 20.27 | 20.64 | 20.27 | 20.44 | 21,269 | -0.06(-0.29%) |
Dec 04, 2023 | 20.88 | 20.92 | 20.32 | 20.50 | 29,579 | -0.63(-2.98%) |