Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 19.16 | 19.18 | 18.41 | 18.45 | 1,118,388 | -0.65(-3.40%) |
May 22, 2024 | 18.71 | 19.11 | 18.58 | 19.10 | 1,031,178 | +0.35(+1.87%) |
May 21, 2024 | 18.85 | 18.90 | 18.63 | 18.75 | 763,956 | -0.25(-1.32%) |
May 20, 2024 | 18.06 | 19.06 | 18.06 | 19.00 | 813,185 | +0.54(+2.93%) |
May 17, 2024 | 18.67 | 18.67 | 18.43 | 18.46 | 786,083 | -0.18(-0.97%) |
May 16, 2024 | 18.67 | 18.81 | 18.59 | 18.64 | 1,024,613 | -0.21(-1.11%) |
May 15, 2024 | 18.86 | 19.05 | 18.50 | 18.85 | 1,187,311 | +0.27(+1.45%) |
May 14, 2024 | 18.88 | 18.93 | 18.48 | 18.58 | 978,212 | +0.09(+0.49%) |
May 13, 2024 | 18.25 | 18.70 | 18.25 | 18.49 | 937,940 | +0.39(+2.15%) |
May 10, 2024 | 18.50 | 18.51 | 18.09 | 18.10 | 1,001,695 | -0.26(-1.42%) |
May 09, 2024 | 18.41 | 18.52 | 18.32 | 18.36 | 1,150,470 | +0.06(+0.33%) |
May 08, 2024 | 18.27 | 18.54 | 18.18 | 18.30 | 1,185,724 | -0.20(-1.08%) |
May 07, 2024 | 18.67 | 18.95 | 18.45 | 18.50 | 1,185,580 | -0.15(-0.80%) |
May 06, 2024 | 17.91 | 18.66 | 17.91 | 18.65 | 1,554,668 | +1.01(+5.73%) |
May 03, 2024 | 17.73 | 18.07 | 17.25 | 17.64 | 1,596,229 | +0.28(+1.61%) |
May 02, 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 2,642,574 | +0.12(+0.70%) |
May 01, 2024 | 17.19 | 17.73 | 16.92 | 17.24 | 1,570,596 | +0.05(+0.29%) |
Apr 30, 2024 | 17.01 | 17.32 | 16.84 | 17.19 | 1,114,429 | -0.04(-0.23%) |
Apr 29, 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 920,540 | +0.09(+0.53%) |
Apr 26, 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 970,056 | +0.12(+0.71%) |
Apr 25, 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 1,029,228 | -0.34(-1.96%) |
Apr 24, 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 924,938 | -0.01(-0.06%) |
Apr 23, 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 923,634 | +0.23(+1.34%) |
Apr 22, 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 1,218,040 | -0.27(-1.55%) |
Apr 19, 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 1,931,429 | +0.07(+0.40%) |
Apr 18, 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 1,504,691 | -0.11(-0.63%) |
Apr 17, 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 946,622 | -0.17(-0.96%) |
Apr 16, 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 1,279,082 | -0.07(-0.40%) |
Apr 15, 2024 | 18.00 | 18.07 | 17.40 | 17.69 | 2,195,951 | -0.23(-1.28%) |
Apr 12, 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 1,865,638 | -0.55(-2.98%) |
Apr 11, 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 1,374,911 | -0.42(-2.22%) |
Apr 10, 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 2,793,973 | +0.46(+2.50%) |
Apr 09, 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 5,039,081 | -1.36(-6.87%) |
Apr 08, 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 1,074,375 | +0.24(+1.23%) |
Apr 05, 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 1,394,687 | -0.28(-1.41%) |
Apr 04, 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 2,291,291 | -0.79(-3.83%) |
Apr 03, 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 947,776 | +0.01(+0.05%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 928,715 | -0.39(-1.86%) |
Apr 01, 2024 | 21.70 | 21.75 | 20.87 | 21.00 | 739,063 | -0.61(-2.82%) |
Mar 28, 2024 | 21.17 | 21.92 | 21.60 | 21.61 | 1,012,828 | +0.41(+1.93%) |
Mar 27, 2024 | 20.85 | 21.34 | 20.82 | 21.20 | 821,408 | +0.53(+2.56%) |
Mar 26, 2024 | 20.77 | 20.93 | 20.49 | 20.67 | 681,520 | +0.22(+1.08%) |
Mar 25, 2024 | 20.60 | 20.84 | 20.41 | 20.45 | 709,646 | +0.00(+0.00%) |
Mar 22, 2024 | 21.13 | 21.27 | 20.44 | 20.45 | 870,937 | -0.78(-3.67%) |
Mar 21, 2024 | 21.50 | 21.75 | 21.21 | 21.23 | 955,510 | -0.01(-0.05%) |
Mar 20, 2024 | 20.58 | 21.37 | 20.27 | 21.24 | 1,270,105 | +0.65(+3.16%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.00 | 20.59 | 2,308,025 | -0.17(-0.82%) |
Mar 18, 2024 | 21.07 | 21.17 | 20.71 | 20.76 | 1,337,586 | -0.15(-0.72%) |
Mar 15, 2024 | 21.22 | 21.51 | 20.81 | 20.91 | 2,008,494 | -0.42(-1.97%) |
Mar 14, 2024 | 21.85 | 21.97 | 21.23 | 21.33 | 1,551,290 | -0.59(-2.69%) |
Mar 13, 2024 | 21.34 | 22.00 | 21.33 | 21.92 | 1,109,802 | +0.46(+2.14%) |
Mar 12, 2024 | 21.42 | 21.60 | 21.08 | 21.46 | 1,244,225 | -0.08(-0.37%) |
Mar 11, 2024 | 21.94 | 22.22 | 21.35 | 21.54 | 1,016,142 | -0.43(-1.96%) |
Mar 08, 2024 | 23.00 | 23.38 | 21.96 | 21.97 | 1,206,951 | -0.70(-3.09%) |
Mar 07, 2024 | 22.96 | 23.08 | 22.63 | 22.67 | 795,932 | -0.09(-0.40%) |
Mar 06, 2024 | 22.78 | 23.35 | 22.63 | 22.76 | 773,625 | -0.18(-0.78%) |
Mar 05, 2024 | 23.05 | 23.20 | 22.75 | 22.94 | 1,025,291 | -0.28(-1.21%) |
Mar 04, 2024 | 22.86 | 23.46 | 22.70 | 23.22 | 1,306,965 | +0.29(+1.26%) |
Mar 01, 2024 | 22.09 | 23.02 | 21.88 | 22.93 | 1,434,676 | +0.93(+4.23%) |
Feb 29, 2024 | 22.02 | 22.22 | 21.68 | 22.00 | 1,245,581 | +0.32(+1.48%) |
Feb 28, 2024 | 21.64 | 22.16 | 21.60 | 21.68 | 1,416,243 | -0.31(-1.41%) |
Feb 27, 2024 | 21.58 | 22.11 | 21.36 | 21.99 | 991,640 | +0.55(+2.57%) |
Feb 26, 2024 | 21.34 | 21.65 | 21.20 | 21.44 | 1,078,225 | +0.09(+0.42%) |
Feb 23, 2024 | 20.62 | 21.41 | 20.32 | 21.35 | 1,549,754 | +0.66(+3.19%) |
Feb 22, 2024 | 20.86 | 21.07 | 20.47 | 20.69 | 1,697,768 | -0.15(-0.72%) |
Feb 21, 2024 | 20.83 | 20.86 | 20.44 | 20.84 | 2,202,674 | -0.13(-0.62%) |
Feb 20, 2024 | 21.57 | 22.00 | 19.70 | 20.97 | 6,942,894 | -1.83(-8.03%) |
Feb 16, 2024 | 23.66 | 23.66 | 22.72 | 22.80 | 1,802,493 | -0.97(-4.08%) |
Feb 15, 2024 | 23.26 | 24.03 | 23.16 | 23.77 | 1,567,155 | +0.87(+3.80%) |
Feb 14, 2024 | 24.00 | 24.13 | 22.66 | 22.90 | 2,714,094 | -0.77(-3.25%) |
Feb 13, 2024 | 23.94 | 25.12 | 23.50 | 23.67 | 3,893,385 | -2.82(-10.65%) |
Feb 12, 2024 | 26.10 | 26.80 | 25.88 | 26.49 | 3,252,277 | +0.53(+2.04%) |
Feb 09, 2024 | 25.50 | 26.02 | 25.06 | 25.96 | 1,792,601 | +0.60(+2.37%) |
Feb 08, 2024 | 24.91 | 25.41 | 24.66 | 25.36 | 1,095,985 | +0.35(+1.40%) |
Feb 07, 2024 | 24.84 | 25.15 | 24.41 | 25.01 | 1,408,422 | +0.20(+0.81%) |
Feb 06, 2024 | 23.49 | 24.83 | 23.23 | 24.81 | 1,528,745 | +1.27(+5.40%) |
Feb 05, 2024 | 23.68 | 23.81 | 23.33 | 23.54 | 1,223,304 | -0.46(-1.92%) |
Feb 02, 2024 | 23.72 | 24.24 | 23.63 | 24.00 | 775,797 | -0.12(-0.50%) |
Feb 01, 2024 | 23.91 | 24.16 | 23.55 | 24.12 | 877,539 | +0.43(+1.82%) |
Jan 31, 2024 | 23.91 | 24.58 | 23.68 | 23.69 | 1,171,039 | -0.34(-1.41%) |
Jan 30, 2024 | 24.14 | 24.23 | 23.88 | 24.03 | 1,083,338 | -0.24(-0.99%) |
Jan 29, 2024 | 23.27 | 24.36 | 23.11 | 24.27 | 1,614,633 | +1.02(+4.39%) |
Jan 26, 2024 | 23.40 | 23.65 | 23.00 | 23.25 | 1,353,512 | -0.05(-0.21%) |
Jan 25, 2024 | 22.76 | 23.32 | 22.22 | 23.30 | 1,798,076 | +0.58(+2.55%) |
Jan 24, 2024 | 23.45 | 23.47 | 22.62 | 22.72 | 1,114,290 | -0.27(-1.17%) |
Jan 23, 2024 | 23.25 | 23.49 | 22.58 | 22.99 | 1,158,375 | -0.08(-0.35%) |
Jan 22, 2024 | 22.70 | 23.39 | 22.60 | 23.07 | 1,523,986 | +0.48(+2.12%) |
Jan 19, 2024 | 23.00 | 23.09 | 22.02 | 22.59 | 1,703,220 | -0.31(-1.35%) |
Jan 18, 2024 | 22.04 | 23.01 | 21.93 | 22.90 | 2,191,270 | +1.02(+4.66%) |
Jan 17, 2024 | 21.17 | 21.96 | 20.96 | 21.88 | 2,150,492 | +0.31(+1.44%) |
Jan 16, 2024 | 20.76 | 21.66 | 20.76 | 21.57 | 3,298,495 | +0.79(+3.80%) |
Jan 12, 2024 | 21.41 | 21.65 | 20.70 | 20.78 | 1,439,353 | -0.41(-1.93%) |
Jan 11, 2024 | 21.90 | 22.00 | 21.00 | 21.19 | 1,538,848 | -0.75(-3.42%) |
Jan 10, 2024 | 22.11 | 22.21 | 21.39 | 21.94 | 1,317,608 | -0.14(-0.63%) |
Jan 09, 2024 | 21.09 | 22.47 | 21.07 | 22.08 | 1,934,993 | +0.71(+3.32%) |
Jan 08, 2024 | 21.00 | 21.55 | 20.84 | 21.37 | 1,079,294 | +0.41(+1.96%) |
Jan 05, 2024 | 20.82 | 21.26 | 20.70 | 20.96 | 1,340,382 | -0.05(-0.24%) |
Jan 04, 2024 | 20.96 | 21.30 | 20.87 | 21.01 | 846,462 | +0.01(+0.05%) |
Jan 03, 2024 | 21.93 | 21.93 | 20.84 | 21.00 | 2,061,413 | -1.22(-5.49%) |
Jan 02, 2024 | 21.86 | 23.15 | 21.65 | 22.22 | 1,377,942 | -0.02(-0.09%) |
Dec 29, 2023 | 22.54 | 22.66 | 22.19 | 22.24 | 953,367 | -0.30(-1.33%) |
Dec 28, 2023 | 22.50 | 22.95 | 22.29 | 22.54 | 977,326 | +0.04(+0.18%) |
Dec 27, 2023 | 23.07 | 23.17 | 22.36 | 22.50 | 892,529 | -0.50(-2.17%) |
Dec 26, 2023 | 22.89 | 23.24 | 22.64 | 23.00 | 1,024,971 | +0.28(+1.23%) |
Dec 22, 2023 | 22.81 | 23.12 | 22.59 | 22.72 | 909,740 | -0.02(-0.09%) |
Dec 21, 2023 | 22.20 | 22.77 | 21.94 | 22.74 | 1,382,513 | +0.93(+4.26%) |
Dec 20, 2023 | 22.80 | 22.91 | 21.80 | 21.81 | 1,147,234 | -1.13(-4.93%) |
Dec 19, 2023 | 22.64 | 23.42 | 22.64 | 22.94 | 1,108,110 | +0.59(+2.64%) |
Dec 18, 2023 | 22.88 | 23.05 | 22.34 | 22.35 | 1,266,376 | -0.48(-2.10%) |
Dec 15, 2023 | 23.14 | 23.28 | 22.70 | 22.83 | 1,884,706 | -0.26(-1.13%) |
Dec 14, 2023 | 22.69 | 23.66 | 22.68 | 23.09 | 2,070,050 | +1.07(+4.86%) |
Dec 13, 2023 | 20.89 | 22.11 | 20.64 | 22.02 | 1,720,172 | +1.12(+5.36%) |
Dec 12, 2023 | 21.49 | 21.60 | 20.66 | 20.90 | 1,483,719 | -0.64(-2.97%) |
Dec 11, 2023 | 21.64 | 22.20 | 21.32 | 21.54 | 1,827,603 | -0.20(-0.92%) |
Dec 08, 2023 | 20.76 | 21.96 | 20.75 | 21.74 | 2,124,079 | +0.99(+4.77%) |
Dec 07, 2023 | 21.31 | 21.35 | 20.25 | 20.75 | 3,205,648 | -0.51(-2.40%) |
Dec 06, 2023 | 20.34 | 22.05 | 20.14 | 21.26 | 6,430,098 | -2.36(-9.99%) |
Dec 05, 2023 | 24.50 | 24.50 | 23.59 | 23.62 | 1,269,668 | -1.07(-4.33%) |
Dec 04, 2023 | 24.52 | 25.39 | 24.45 | 24.69 | 1,704,009 | +0.15(+0.61%) |