Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.16 | 26.93 | 25.86 | 26.88 | 216,116 | +0.46(+1.74%) |
May 21, 2024 | 25.94 | 26.99 | 25.53 | 26.42 | 186,087 | +0.37(+1.42%) |
May 20, 2024 | 25.50 | 26.10 | 24.96 | 26.05 | 110,456 | +0.82(+3.25%) |
May 17, 2024 | 25.03 | 25.25 | 24.61 | 25.23 | 98,391 | +0.25(+1.00%) |
May 16, 2024 | 25.44 | 25.75 | 24.75 | 24.98 | 145,930 | -0.41(-1.61%) |
May 15, 2024 | 25.48 | 25.86 | 25.08 | 25.39 | 112,475 | +0.20(+0.79%) |
May 14, 2024 | 24.25 | 25.76 | 24.25 | 25.19 | 224,343 | +1.21(+5.05%) |
May 13, 2024 | 23.19 | 24.43 | 23.19 | 23.98 | 141,933 | +1.02(+4.44%) |
May 10, 2024 | 22.98 | 23.14 | 22.59 | 22.96 | 125,607 | -0.06(-0.26%) |
May 09, 2024 | 22.43 | 23.50 | 22.40 | 23.02 | 186,831 | +0.52(+2.31%) |
May 08, 2024 | 22.34 | 22.86 | 22.24 | 22.50 | 116,113 | -0.48(-2.09%) |
May 07, 2024 | 22.94 | 23.33 | 22.81 | 22.98 | 178,031 | -0.01(-0.04%) |
May 06, 2024 | 23.01 | 23.30 | 22.49 | 22.99 | 233,725 | +0.11(+0.48%) |
May 03, 2024 | 24.08 | 25.75 | 22.55 | 22.88 | 377,203 | +0.27(+1.19%) |
May 02, 2024 | 21.90 | 22.64 | 21.61 | 22.61 | 175,219 | +0.78(+3.57%) |
May 01, 2024 | 21.32 | 22.64 | 21.00 | 21.83 | 161,899 | +0.69(+3.26%) |
Apr 30, 2024 | 21.60 | 22.04 | 21.14 | 21.14 | 211,111 | -0.68(-3.12%) |
Apr 29, 2024 | 22.39 | 22.59 | 21.75 | 21.82 | 105,132 | -0.56(-2.50%) |
Apr 26, 2024 | 21.52 | 22.63 | 21.35 | 22.38 | 192,232 | +0.86(+4.00%) |
Apr 25, 2024 | 21.97 | 22.00 | 21.45 | 21.52 | 114,457 | -0.71(-3.19%) |
Apr 24, 2024 | 22.40 | 23.12 | 22.07 | 22.23 | 170,750 | +0.01(+0.05%) |
Apr 23, 2024 | 22.57 | 23.14 | 22.16 | 22.22 | 177,225 | -0.37(-1.64%) |
Apr 22, 2024 | 22.65 | 23.14 | 22.09 | 22.59 | 253,445 | +0.00(+0.00%) |
Apr 19, 2024 | 22.82 | 23.15 | 22.42 | 22.59 | 156,860 | -0.40(-1.74%) |
Apr 18, 2024 | 22.59 | 23.06 | 22.50 | 22.99 | 147,087 | +0.34(+1.50%) |
Apr 17, 2024 | 23.00 | 23.12 | 22.46 | 22.65 | 138,191 | -0.30(-1.31%) |
Apr 16, 2024 | 22.62 | 23.51 | 22.34 | 22.95 | 222,386 | +0.03(+0.13%) |
Apr 15, 2024 | 23.65 | 23.65 | 22.75 | 22.92 | 170,763 | -0.51(-2.18%) |
Apr 12, 2024 | 23.90 | 24.07 | 23.26 | 23.43 | 100,311 | -0.79(-3.26%) |
Apr 11, 2024 | 23.89 | 24.50 | 23.89 | 24.22 | 76,129 | +0.43(+1.81%) |
Apr 10, 2024 | 23.54 | 24.15 | 23.11 | 23.79 | 156,828 | -0.32(-1.33%) |
Apr 09, 2024 | 24.74 | 24.74 | 23.92 | 24.11 | 105,300 | -0.55(-2.23%) |
Apr 08, 2024 | 24.68 | 24.87 | 24.28 | 24.66 | 100,986 | +0.17(+0.69%) |
Apr 05, 2024 | 24.50 | 25.00 | 23.84 | 24.49 | 184,424 | -0.25(-1.01%) |
Apr 04, 2024 | 26.42 | 26.42 | 24.65 | 24.74 | 199,499 | -1.26(-4.85%) |
Apr 03, 2024 | 25.75 | 26.56 | 25.75 | 26.00 | 213,491 | +0.06(+0.23%) |
Apr 02, 2024 | 26.16 | 26.39 | 25.36 | 25.94 | 107,324 | -0.62(-2.33%) |
Apr 01, 2024 | 27.10 | 27.14 | 26.36 | 26.56 | 133,854 | -0.62(-2.28%) |
Mar 28, 2024 | 27.07 | 27.27 | 26.67 | 27.18 | 266,701 | +0.16(+0.59%) |
Mar 27, 2024 | 27.32 | 27.60 | 26.72 | 27.02 | 118,922 | -0.15(-0.55%) |
Mar 26, 2024 | 27.36 | 28.34 | 26.89 | 27.17 | 89,088 | +0.30(+1.12%) |
Mar 25, 2024 | 27.64 | 27.64 | 26.51 | 26.87 | 109,729 | -0.64(-2.33%) |
Mar 22, 2024 | 27.02 | 28.40 | 26.43 | 27.51 | 193,924 | +0.13(+0.47%) |
Mar 21, 2024 | 28.80 | 29.02 | 27.11 | 27.38 | 170,291 | -1.19(-4.17%) |
Mar 20, 2024 | 27.36 | 28.89 | 27.20 | 28.57 | 200,071 | +1.04(+3.78%) |
Mar 19, 2024 | 27.07 | 28.18 | 26.95 | 27.53 | 145,239 | +0.37(+1.36%) |
Mar 18, 2024 | 27.01 | 28.17 | 26.30 | 27.16 | 132,229 | +0.26(+0.97%) |
Mar 15, 2024 | 27.21 | 28.24 | 26.78 | 26.90 | 421,934 | -0.70(-2.52%) |
Mar 14, 2024 | 30.64 | 30.64 | 27.02 | 27.59 | 232,678 | -2.98(-9.73%) |
Mar 13, 2024 | 30.50 | 30.75 | 30.01 | 30.57 | 127,475 | -0.21(-0.68%) |
Mar 12, 2024 | 30.84 | 31.24 | 30.32 | 30.78 | 135,775 | -0.09(-0.29%) |
Mar 11, 2024 | 30.63 | 31.47 | 30.01 | 30.87 | 159,756 | +0.03(+0.10%) |
Mar 08, 2024 | 31.00 | 31.79 | 30.53 | 30.84 | 173,002 | +0.26(+0.85%) |
Mar 07, 2024 | 32.50 | 32.50 | 30.36 | 30.58 | 163,239 | -1.55(-4.82%) |
Mar 06, 2024 | 33.20 | 33.26 | 31.56 | 32.13 | 154,532 | -0.37(-1.14%) |
Mar 05, 2024 | 33.34 | 34.00 | 32.41 | 32.50 | 130,731 | -1.30(-3.85%) |
Mar 04, 2024 | 35.53 | 35.53 | 33.27 | 33.80 | 146,300 | -1.47(-4.17%) |
Mar 01, 2024 | 34.96 | 36.29 | 34.38 | 35.27 | 204,422 | +0.21(+0.60%) |
Feb 29, 2024 | 39.50 | 40.72 | 34.27 | 35.06 | 415,929 | -4.91(-12.28%) |
Feb 28, 2024 | 41.48 | 41.99 | 39.59 | 39.97 | 149,617 | -1.72(-4.13%) |
Feb 27, 2024 | 38.92 | 41.97 | 38.25 | 41.69 | 188,539 | +3.36(+8.77%) |
Feb 26, 2024 | 35.57 | 38.79 | 35.53 | 38.33 | 91,558 | +2.46(+6.86%) |
Feb 23, 2024 | 36.30 | 36.79 | 35.16 | 35.87 | 50,688 | -0.20(-0.55%) |
Feb 22, 2024 | 36.32 | 36.81 | 35.84 | 36.07 | 54,409 | +0.16(+0.45%) |
Feb 21, 2024 | 36.34 | 37.07 | 35.27 | 35.91 | 56,832 | -1.33(-3.57%) |
Feb 20, 2024 | 37.57 | 38.00 | 36.23 | 37.24 | 68,869 | -1.15(-3.00%) |
Feb 16, 2024 | 39.10 | 39.70 | 38.19 | 38.39 | 67,890 | -1.10(-2.79%) |
Feb 15, 2024 | 39.60 | 39.65 | 38.09 | 39.49 | 87,838 | +0.60(+1.54%) |
Feb 14, 2024 | 38.08 | 39.07 | 37.41 | 38.89 | 75,876 | +1.06(+2.80%) |
Feb 13, 2024 | 39.59 | 39.59 | 37.33 | 37.83 | 112,755 | -3.79(-9.11%) |
Feb 12, 2024 | 41.56 | 43.43 | 40.05 | 41.62 | 158,879 | +0.44(+1.07%) |
Feb 09, 2024 | 39.57 | 41.88 | 39.47 | 41.18 | 92,638 | +1.81(+4.60%) |
Feb 08, 2024 | 38.00 | 39.69 | 37.79 | 39.37 | 58,710 | +1.53(+4.04%) |
Feb 07, 2024 | 38.80 | 38.95 | 37.28 | 37.84 | 63,258 | -0.96(-2.47%) |
Feb 06, 2024 | 36.75 | 38.80 | 36.75 | 38.80 | 67,691 | +1.73(+4.67%) |
Feb 05, 2024 | 37.04 | 37.41 | 36.18 | 37.07 | 55,049 | -0.11(-0.30%) |
Feb 02, 2024 | 35.72 | 37.75 | 35.60 | 37.18 | 58,070 | +0.86(+2.37%) |
Feb 01, 2024 | 35.61 | 36.73 | 34.83 | 36.32 | 80,673 | +0.90(+2.54%) |
Jan 31, 2024 | 36.89 | 37.10 | 35.30 | 35.42 | 73,155 | -1.56(-4.22%) |
Jan 30, 2024 | 37.86 | 38.15 | 36.59 | 36.98 | 51,833 | -1.22(-3.19%) |
Jan 29, 2024 | 37.26 | 38.25 | 36.71 | 38.20 | 73,306 | +0.97(+2.61%) |
Jan 26, 2024 | 35.76 | 37.37 | 35.52 | 37.23 | 86,444 | +1.85(+5.23%) |
Jan 25, 2024 | 37.60 | 38.07 | 35.12 | 35.38 | 129,491 | -1.40(-3.81%) |
Jan 24, 2024 | 39.45 | 39.93 | 36.54 | 36.78 | 108,117 | -2.03(-5.23%) |
Jan 23, 2024 | 39.57 | 39.57 | 38.34 | 38.81 | 93,195 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 39.97 | 36.70 | 38.79 | 166,997 | +2.67(+7.39%) |
Jan 19, 2024 | 36.58 | 36.58 | 35.00 | 36.12 | 56,671 | +0.04(+0.11%) |
Jan 18, 2024 | 36.24 | 36.85 | 35.15 | 36.08 | 62,513 | +0.16(+0.45%) |
Jan 17, 2024 | 35.01 | 36.04 | 34.61 | 35.92 | 60,303 | +0.31(+0.87%) |
Jan 16, 2024 | 35.78 | 36.38 | 35.30 | 35.61 | 84,375 | -0.66(-1.82%) |
Jan 12, 2024 | 36.48 | 37.00 | 35.98 | 36.27 | 91,673 | +0.22(+0.61%) |
Jan 11, 2024 | 36.10 | 36.41 | 35.06 | 36.05 | 49,394 | -0.17(-0.47%) |
Jan 10, 2024 | 35.63 | 36.25 | 35.32 | 36.22 | 46,131 | +0.40(+1.12%) |
Jan 09, 2024 | 34.43 | 36.35 | 34.00 | 35.82 | 78,297 | +0.64(+1.82%) |
Jan 08, 2024 | 33.64 | 35.35 | 33.63 | 35.18 | 48,657 | +1.45(+4.30%) |
Jan 05, 2024 | 34.13 | 35.13 | 32.89 | 33.73 | 87,732 | -0.70(-2.03%) |
Jan 04, 2024 | 34.90 | 34.90 | 34.15 | 34.43 | 62,746 | -0.25(-0.72%) |
Jan 03, 2024 | 35.14 | 36.68 | 34.27 | 34.68 | 83,280 | -0.75(-2.12%) |
Jan 02, 2024 | 36.00 | 36.78 | 35.00 | 35.43 | 99,499 | -0.69(-1.91%) |
Dec 29, 2023 | 38.51 | 38.51 | 36.06 | 36.12 | 93,319 | -2.38(-6.18%) |
Dec 28, 2023 | 37.46 | 38.95 | 36.90 | 38.50 | 108,782 | +0.95(+2.53%) |
Dec 27, 2023 | 36.45 | 37.55 | 36.19 | 37.55 | 77,733 | +1.06(+2.90%) |
Dec 26, 2023 | 36.27 | 36.76 | 35.90 | 36.49 | 96,553 | +0.16(+0.44%) |
Dec 22, 2023 | 35.37 | 36.46 | 34.94 | 36.33 | 80,747 | +1.44(+4.13%) |
Dec 21, 2023 | 35.07 | 35.22 | 34.25 | 34.89 | 116,260 | +0.48(+1.39%) |
Dec 20, 2023 | 36.40 | 37.04 | 34.29 | 34.41 | 160,539 | -2.11(-5.78%) |
Dec 19, 2023 | 36.41 | 36.85 | 35.95 | 36.52 | 88,837 | +0.11(+0.30%) |
Dec 18, 2023 | 36.91 | 37.09 | 36.21 | 36.41 | 107,569 | -0.42(-1.14%) |
Dec 15, 2023 | 36.68 | 37.45 | 36.05 | 36.83 | 163,055 | +0.45(+1.24%) |
Dec 14, 2023 | 35.80 | 36.50 | 35.43 | 36.38 | 152,227 | +1.15(+3.26%) |
Dec 13, 2023 | 33.93 | 35.28 | 33.02 | 35.23 | 115,173 | +1.41(+4.17%) |
Dec 12, 2023 | 34.01 | 34.42 | 32.27 | 33.82 | 83,961 | -0.18(-0.53%) |
Dec 11, 2023 | 34.06 | 34.97 | 33.25 | 34.00 | 189,108 | +0.01(+0.03%) |
Dec 08, 2023 | 33.48 | 34.09 | 32.92 | 33.99 | 130,774 | +0.51(+1.52%) |
Dec 07, 2023 | 33.58 | 33.86 | 32.64 | 33.48 | 112,910 | +0.03(+0.09%) |
Dec 06, 2023 | 33.79 | 34.40 | 33.31 | 33.45 | 76,415 | +0.17(+0.51%) |
Dec 05, 2023 | 33.50 | 33.59 | 32.94 | 33.28 | 113,787 | -0.49(-1.45%) |
Dec 04, 2023 | 34.00 | 34.14 | 32.22 | 33.77 | 97,861 | -0.26(-0.76%) |