Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.24 | 20.34 | 19.89 | 20.04 | 333,008 | -0.06(-0.30%) |
May 23, 2024 | 21.66 | 21.66 | 19.78 | 20.10 | 584,359 | -1.49(-6.90%) |
May 22, 2024 | 21.61 | 22.22 | 21.34 | 21.59 | 370,817 | -0.06(-0.28%) |
May 21, 2024 | 22.44 | 22.62 | 21.25 | 21.65 | 289,960 | -0.98(-4.33%) |
May 20, 2024 | 22.57 | 22.91 | 22.23 | 22.63 | 245,345 | +0.11(+0.49%) |
May 17, 2024 | 23.27 | 23.62 | 22.36 | 22.52 | 423,160 | -0.87(-3.72%) |
May 16, 2024 | 22.41 | 23.49 | 21.79 | 23.39 | 493,930 | +1.00(+4.47%) |
May 15, 2024 | 21.37 | 22.44 | 20.98 | 22.39 | 454,590 | +1.71(+8.27%) |
May 14, 2024 | 21.15 | 21.91 | 20.31 | 20.68 | 501,929 | -0.03(-0.14%) |
May 13, 2024 | 21.53 | 21.83 | 20.65 | 20.71 | 745,625 | -0.63(-2.95%) |
May 10, 2024 | 22.31 | 22.90 | 21.31 | 21.34 | 454,380 | -0.66(-3.00%) |
May 09, 2024 | 22.35 | 22.79 | 21.09 | 22.00 | 634,713 | -1.03(-4.47%) |
May 08, 2024 | 23.31 | 23.87 | 22.70 | 23.03 | 629,434 | -0.51(-2.17%) |
May 07, 2024 | 23.84 | 24.20 | 23.29 | 23.54 | 599,418 | -0.20(-0.84%) |
May 06, 2024 | 22.95 | 24.03 | 22.90 | 23.74 | 519,569 | +0.81(+3.53%) |
May 03, 2024 | 22.99 | 23.70 | 22.74 | 22.93 | 653,662 | +0.89(+4.04%) |
May 02, 2024 | 21.99 | 22.40 | 21.49 | 22.04 | 530,194 | +0.62(+2.89%) |
May 01, 2024 | 20.59 | 22.01 | 20.26 | 21.42 | 708,995 | +1.08(+5.31%) |
Apr 30, 2024 | 20.91 | 21.19 | 20.26 | 20.34 | 530,353 | -0.85(-4.01%) |
Apr 29, 2024 | 21.21 | 22.09 | 20.91 | 21.19 | 600,665 | +0.32(+1.53%) |
Apr 26, 2024 | 20.72 | 21.18 | 20.34 | 20.87 | 369,977 | +0.31(+1.51%) |
Apr 25, 2024 | 20.26 | 20.67 | 19.65 | 20.56 | 496,410 | +0.00(+0.00%) |
Apr 24, 2024 | 20.62 | 20.88 | 20.32 | 20.56 | 341,791 | +0.00(+0.00%) |
Apr 23, 2024 | 21.25 | 21.70 | 20.44 | 20.56 | 442,898 | -0.73(-3.43%) |
Apr 22, 2024 | 21.20 | 21.79 | 20.87 | 21.29 | 394,525 | +0.13(+0.61%) |
Apr 19, 2024 | 20.56 | 21.18 | 20.41 | 21.16 | 508,532 | +0.59(+2.87%) |
Apr 18, 2024 | 20.97 | 21.26 | 20.44 | 20.57 | 567,688 | -0.43(-2.05%) |
Apr 17, 2024 | 21.61 | 21.70 | 20.95 | 21.00 | 465,515 | -0.34(-1.59%) |
Apr 16, 2024 | 21.67 | 22.14 | 21.06 | 21.34 | 479,739 | -0.65(-2.96%) |
Apr 15, 2024 | 22.26 | 22.43 | 21.59 | 21.99 | 530,673 | -0.25(-1.12%) |
Apr 12, 2024 | 23.14 | 23.33 | 21.92 | 22.24 | 526,230 | -1.04(-4.47%) |
Apr 11, 2024 | 23.28 | 23.99 | 22.21 | 23.28 | 602,306 | +0.46(+2.02%) |
Apr 10, 2024 | 22.28 | 22.93 | 21.90 | 22.82 | 528,137 | -0.72(-3.06%) |
Apr 09, 2024 | 23.75 | 24.08 | 22.93 | 23.54 | 464,466 | -0.14(-0.59%) |
Apr 08, 2024 | 23.72 | 24.07 | 23.29 | 23.68 | 301,269 | +0.31(+1.33%) |
Apr 05, 2024 | 23.00 | 23.82 | 22.23 | 23.37 | 471,664 | +0.11(+0.47%) |
Apr 04, 2024 | 24.50 | 25.12 | 22.88 | 23.26 | 760,833 | -1.00(-4.12%) |
Apr 03, 2024 | 23.64 | 24.36 | 23.20 | 24.26 | 614,986 | +0.31(+1.29%) |
Apr 02, 2024 | 25.02 | 25.36 | 23.89 | 23.95 | 776,407 | -2.20(-8.41%) |
Apr 01, 2024 | 24.92 | 26.36 | 24.51 | 26.15 | 616,646 | +1.38(+5.57%) |
Mar 28, 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 803,163 | -0.39(-1.55%) |
Mar 27, 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 612,088 | +0.41(+1.66%) |
Mar 26, 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 612,779 | -0.65(-2.56%) |
Mar 25, 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 393,217 | -0.52(-2.01%) |
Mar 22, 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 942,948 | +0.33(+1.29%) |
Mar 21, 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 463,856 | +0.08(+0.31%) |
Mar 20, 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 423,132 | +0.42(+1.67%) |
Mar 19, 2024 | 24.81 | 25.59 | 24.81 | 25.09 | 419,576 | +0.00(+0.00%) |
Mar 18, 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 689,827 | -0.98(-3.76%) |
Mar 15, 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 1,543,877 | -0.41(-1.55%) |
Mar 14, 2024 | 28.49 | 28.53 | 26.23 | 26.48 | 733,264 | -2.12(-7.41%) |
Mar 13, 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 489,644 | +1.06(+3.85%) |
Mar 12, 2024 | 28.03 | 28.23 | 27.05 | 27.54 | 481,789 | -0.52(-1.85%) |
Mar 11, 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 568,780 | -2.16(-7.15%) |
Mar 08, 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 366,951 | +0.92(+3.14%) |
Mar 07, 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 390,080 | -0.04(-0.14%) |
Mar 06, 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 412,555 | +0.99(+3.49%) |
Mar 05, 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 334,089 | +0.03(+0.11%) |
Mar 04, 2024 | 28.83 | 29.33 | 27.81 | 28.32 | 338,043 | -0.21(-0.74%) |
Mar 01, 2024 | 27.86 | 28.92 | 27.69 | 28.53 | 607,074 | +0.94(+3.41%) |
Feb 29, 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 749,496 | -1.39(-4.80%) |
Feb 28, 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 642,222 | -1.32(-4.36%) |
Feb 27, 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 827,184 | +2.12(+7.52%) |
Feb 26, 2024 | 27.20 | 28.43 | 27.20 | 28.18 | 537,535 | +0.96(+3.53%) |
Feb 23, 2024 | 27.03 | 27.64 | 26.80 | 27.22 | 586,766 | +0.27(+1.00%) |
Feb 22, 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 642,190 | -0.10(-0.37%) |
Feb 21, 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 579,537 | -0.48(-1.74%) |
Feb 20, 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 671,925 | -0.49(-1.75%) |
Feb 16, 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 1,184,921 | -0.50(-1.75%) |
Feb 15, 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 689,888 | +1.23(+4.51%) |
Feb 14, 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 732,303 | +0.80(+3.02%) |
Feb 13, 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 1,064,953 | -2.94(-9.99%) |
Feb 12, 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 797,597 | +1.05(+3.70%) |
Feb 09, 2024 | 27.65 | 28.64 | 27.55 | 28.38 | 1,017,219 | +0.95(+3.46%) |
Feb 08, 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 870,376 | +0.82(+3.08%) |
Feb 07, 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 676,438 | +0.30(+1.14%) |
Feb 06, 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 752,717 | +1.26(+5.03%) |
Feb 05, 2024 | 25.27 | 25.59 | 24.29 | 25.05 | 1,552,279 | -0.72(-2.79%) |
Feb 02, 2024 | 26.92 | 27.35 | 25.14 | 25.77 | 872,323 | -1.60(-5.85%) |
Feb 01, 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 820,535 | -1.02(-3.59%) |
Jan 31, 2024 | 29.98 | 30.31 | 28.27 | 28.39 | 1,261,804 | -1.47(-4.92%) |
Jan 30, 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 1,293,349 | -3.90(-11.55%) |
Jan 29, 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 495,140 | +1.13(+3.46%) |
Jan 26, 2024 | 32.43 | 33.02 | 32.09 | 32.63 | 420,372 | +0.57(+1.78%) |
Jan 25, 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 742,478 | -0.87(-2.64%) |
Jan 24, 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 388,430 | -0.76(-2.26%) |
Jan 23, 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 705,069 | -0.38(-1.12%) |
Jan 22, 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 743,236 | +1.02(+3.09%) |
Jan 19, 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 754,526 | +0.73(+2.26%) |
Jan 18, 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 403,843 | -0.06(-0.19%) |
Jan 17, 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 789,041 | -0.74(-2.23%) |
Jan 16, 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 676,634 | -1.55(-4.47%) |
Jan 12, 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 577,782 | -0.14(-0.40%) |
Jan 11, 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 1,180,317 | -1.06(-2.96%) |
Jan 10, 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 1,842,561 | -3.75(-9.46%) |
Jan 09, 2024 | 34.08 | 41.55 | 33.52 | 39.62 | 3,144,729 | +4.34(+12.30%) |
Jan 08, 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 3,795,815 | -5.38(-13.23%) |
Jan 05, 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 921,075 | +0.27(+0.67%) |
Jan 04, 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 904,843 | +2.35(+6.18%) |
Jan 03, 2024 | 38.15 | 39.02 | 36.82 | 38.04 | 757,952 | -0.50(-1.30%) |
Jan 02, 2024 | 35.83 | 38.74 | 35.64 | 38.54 | 681,104 | +2.20(+6.05%) |
Dec 29, 2023 | 38.50 | 38.64 | 35.99 | 36.34 | 651,105 | -2.13(-5.54%) |
Dec 28, 2023 | 38.25 | 39.54 | 37.40 | 38.47 | 1,105,337 | +0.59(+1.56%) |
Dec 27, 2023 | 40.28 | 40.28 | 37.16 | 37.88 | 885,553 | -2.33(-5.79%) |
Dec 26, 2023 | 40.12 | 41.08 | 39.54 | 40.21 | 553,265 | +0.94(+2.39%) |
Dec 22, 2023 | 37.73 | 39.38 | 37.71 | 39.27 | 521,050 | +2.00(+5.37%) |
Dec 21, 2023 | 37.56 | 38.00 | 36.73 | 37.27 | 465,355 | +0.35(+0.95%) |
Dec 20, 2023 | 37.29 | 37.86 | 36.00 | 36.92 | 632,788 | -0.49(-1.31%) |
Dec 19, 2023 | 37.34 | 38.85 | 37.05 | 37.41 | 552,215 | +0.72(+1.96%) |
Dec 18, 2023 | 40.00 | 41.49 | 35.55 | 36.69 | 1,256,108 | -3.30(-8.25%) |
Dec 15, 2023 | 39.42 | 40.37 | 38.72 | 39.99 | 2,208,582 | +0.98(+2.51%) |
Dec 14, 2023 | 39.76 | 40.57 | 38.44 | 39.01 | 1,103,043 | +0.57(+1.48%) |
Dec 13, 2023 | 33.97 | 38.48 | 33.97 | 38.44 | 1,194,536 | +4.57(+13.49%) |
Dec 12, 2023 | 36.22 | 36.23 | 33.70 | 33.87 | 930,582 | -1.31(-3.72%) |
Dec 11, 2023 | 36.86 | 36.92 | 34.91 | 35.18 | 734,207 | -0.90(-2.49%) |
Dec 08, 2023 | 37.41 | 38.28 | 35.88 | 36.08 | 560,736 | -1.72(-4.55%) |
Dec 07, 2023 | 37.28 | 39.05 | 36.88 | 37.80 | 859,138 | +0.71(+1.91%) |
Dec 06, 2023 | 35.72 | 37.66 | 35.11 | 37.09 | 553,610 | +1.71(+4.83%) |
Dec 05, 2023 | 34.87 | 35.66 | 34.76 | 35.38 | 376,259 | +0.11(+0.31%) |
Dec 04, 2023 | 34.61 | 35.83 | 34.51 | 35.27 | 471,524 | +0.38(+1.09%) |