Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 935,039 | +0.47(+2.53%) |
May 30, 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 711,659 | -0.42(-2.21%) |
May 29, 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 968,228 | +0.03(+0.16%) |
May 28, 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 835,164 | -0.36(-1.86%) |
May 24, 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 606,535 | -0.04(-0.21%) |
May 23, 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 728,870 | -0.10(-0.51%) |
May 22, 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 879,857 | -1.49(-7.10%) |
May 21, 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 756,795 | -0.38(-1.78%) |
May 20, 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 1,182,214 | -0.63(-2.86%) |
May 17, 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 601,415 | -0.40(-1.79%) |
May 16, 2024 | 22.63 | 22.66 | 21.91 | 22.40 | 628,513 | -0.28(-1.23%) |
May 15, 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 583,864 | -0.08(-0.35%) |
May 14, 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 951,149 | +0.96(+4.40%) |
May 13, 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 967,718 | +0.46(+2.16%) |
May 10, 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 779,070 | -0.32(-1.48%) |
May 09, 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 1,110,191 | -0.02(-0.09%) |
May 08, 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 1,781,909 | +0.53(+2.51%) |
May 07, 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 2,041,788 | +0.42(+2.03%) |
May 06, 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 1,001,398 | +1.06(+5.39%) |
May 03, 2024 | 20.15 | 20.42 | 19.60 | 19.67 | 931,430 | +0.06(+0.31%) |
May 02, 2024 | 20.04 | 20.04 | 19.28 | 19.61 | 1,043,556 | -0.10(-0.51%) |
May 01, 2024 | 19.91 | 20.48 | 19.62 | 19.71 | 993,420 | -0.20(-1.00%) |
Apr 30, 2024 | 19.91 | 20.00 | 19.51 | 19.91 | 899,854 | -0.33(-1.63%) |
Apr 29, 2024 | 20.18 | 20.74 | 20.05 | 20.24 | 770,767 | +0.43(+2.17%) |
Apr 26, 2024 | 19.58 | 20.04 | 19.33 | 19.81 | 800,129 | +0.38(+1.96%) |
Apr 25, 2024 | 19.40 | 19.59 | 19.06 | 19.43 | 618,874 | -0.37(-1.87%) |
Apr 24, 2024 | 19.63 | 19.82 | 19.13 | 19.80 | 730,940 | +0.21(+1.07%) |
Apr 23, 2024 | 19.18 | 19.98 | 19.06 | 19.59 | 855,361 | +0.43(+2.24%) |
Apr 22, 2024 | 19.20 | 19.26 | 18.50 | 19.16 | 585,455 | -0.04(-0.21%) |
Apr 19, 2024 | 19.02 | 19.29 | 18.77 | 19.20 | 646,550 | +0.08(+0.42%) |
Apr 18, 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 882,524 | +0.06(+0.31%) |
Apr 17, 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 1,044,339 | +0.31(+1.65%) |
Apr 16, 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 928,381 | -0.10(-0.53%) |
Apr 15, 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 1,226,531 | +0.14(+0.75%) |
Apr 12, 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 904,125 | -0.94(-4.78%) |
Apr 11, 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 1,079,896 | +0.45(+2.34%) |
Apr 10, 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 1,958,608 | -1.79(-8.53%) |
Apr 09, 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 1,319,227 | +1.06(+5.32%) |
Apr 08, 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 821,158 | +0.63(+3.26%) |
Apr 05, 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 512,598 | -0.32(-1.63%) |
Apr 04, 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 534,972 | -0.02(-0.10%) |
Apr 03, 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 535,610 | -0.39(-1.95%) |
Apr 02, 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 847,287 | -1.08(-5.12%) |
Apr 01, 2024 | 21.20 | 21.32 | 20.59 | 21.11 | 686,736 | -0.06(-0.28%) |
Mar 28, 2024 | 20.61 | 21.42 | 21.42 | 21.17 | 870,651 | +0.62(+3.02%) |
Mar 27, 2024 | 20.30 | 20.69 | 20.30 | 20.55 | 550,486 | +0.34(+1.68%) |
Mar 26, 2024 | 20.11 | 20.57 | 19.86 | 20.21 | 679,022 | +0.49(+2.48%) |
Mar 25, 2024 | 20.65 | 20.76 | 19.61 | 19.72 | 839,160 | -0.87(-4.23%) |
Mar 22, 2024 | 20.32 | 20.95 | 20.17 | 20.59 | 770,319 | +0.04(+0.19%) |
Mar 21, 2024 | 21.82 | 21.99 | 20.43 | 20.55 | 1,427,509 | -0.06(-0.29%) |
Mar 20, 2024 | 20.39 | 20.69 | 20.06 | 20.61 | 574,436 | +0.09(+0.44%) |
Mar 19, 2024 | 20.52 | 21.01 | 20.02 | 20.52 | 807,740 | -0.33(-1.58%) |
Mar 18, 2024 | 21.11 | 21.17 | 20.36 | 20.85 | 682,888 | -0.14(-0.67%) |
Mar 15, 2024 | 20.83 | 21.34 | 20.83 | 20.99 | 1,368,456 | +0.16(+0.77%) |
Mar 14, 2024 | 21.37 | 21.65 | 20.68 | 20.83 | 656,814 | -0.81(-3.74%) |
Mar 13, 2024 | 21.15 | 22.05 | 21.15 | 21.64 | 763,512 | +0.44(+2.08%) |
Mar 12, 2024 | 21.69 | 22.05 | 21.18 | 21.20 | 798,736 | -0.22(-1.03%) |
Mar 11, 2024 | 20.52 | 21.86 | 20.33 | 21.42 | 987,315 | +0.83(+4.03%) |
Mar 08, 2024 | 19.75 | 20.72 | 19.75 | 20.59 | 1,152,725 | +1.15(+5.92%) |
Mar 07, 2024 | 21.29 | 21.61 | 19.32 | 19.44 | 1,166,288 | -1.80(-8.47%) |
Mar 06, 2024 | 21.57 | 21.68 | 20.96 | 21.24 | 939,283 | -0.18(-0.84%) |
Mar 05, 2024 | 21.97 | 22.25 | 21.28 | 21.42 | 1,327,804 | -0.95(-4.25%) |
Mar 04, 2024 | 22.74 | 23.19 | 22.37 | 22.37 | 1,876,318 | -0.35(-1.54%) |
Mar 01, 2024 | 22.01 | 22.97 | 21.77 | 22.72 | 1,748,432 | +0.79(+3.60%) |
Feb 29, 2024 | 21.28 | 21.99 | 20.83 | 21.93 | 2,130,670 | +0.58(+2.72%) |
Feb 28, 2024 | 21.02 | 21.51 | 19.69 | 21.35 | 5,851,102 | +3.86(+22.07%) |
Feb 27, 2024 | 17.13 | 17.77 | 17.05 | 17.49 | 2,964,942 | +0.52(+3.06%) |
Feb 26, 2024 | 16.23 | 17.02 | 15.87 | 16.97 | 1,391,192 | +0.73(+4.50%) |
Feb 23, 2024 | 16.43 | 16.57 | 16.20 | 16.24 | 1,568,684 | +0.02(+0.12%) |
Feb 22, 2024 | 16.04 | 16.44 | 15.83 | 16.22 | 1,446,253 | +0.07(+0.43%) |
Feb 21, 2024 | 16.50 | 16.66 | 16.00 | 16.15 | 1,238,216 | -0.69(-4.10%) |
Feb 20, 2024 | 16.74 | 16.93 | 16.59 | 16.84 | 1,095,954 | -0.16(-0.94%) |
Feb 16, 2024 | 16.84 | 17.11 | 16.66 | 17.00 | 933,468 | -0.12(-0.70%) |
Feb 15, 2024 | 17.48 | 17.52 | 16.95 | 17.12 | 1,318,515 | -0.18(-1.04%) |
Feb 14, 2024 | 16.80 | 17.34 | 16.53 | 17.30 | 899,751 | +0.87(+5.30%) |
Feb 13, 2024 | 16.49 | 16.90 | 16.19 | 16.43 | 1,224,873 | -0.83(-4.81%) |
Feb 12, 2024 | 16.42 | 17.31 | 16.42 | 17.26 | 1,076,255 | +0.84(+5.12%) |
Feb 09, 2024 | 15.70 | 16.56 | 15.62 | 16.42 | 1,118,585 | +0.76(+4.85%) |
Feb 08, 2024 | 15.17 | 15.70 | 15.17 | 15.66 | 1,012,399 | +0.49(+3.23%) |
Feb 07, 2024 | 15.07 | 15.19 | 14.81 | 15.17 | 620,208 | +0.08(+0.53%) |
Feb 06, 2024 | 14.49 | 15.30 | 14.49 | 15.09 | 823,635 | +0.63(+4.36%) |
Feb 05, 2024 | 14.82 | 14.96 | 14.28 | 14.46 | 847,619 | -0.54(-3.60%) |
Feb 02, 2024 | 14.28 | 15.08 | 14.06 | 15.00 | 949,125 | +0.46(+3.16%) |
Feb 01, 2024 | 14.62 | 14.76 | 14.04 | 14.54 | 627,403 | +0.13(+0.90%) |
Jan 31, 2024 | 14.82 | 15.09 | 14.34 | 14.41 | 798,112 | -0.51(-3.42%) |
Jan 30, 2024 | 15.24 | 15.33 | 14.73 | 14.92 | 1,360,920 | -0.52(-3.37%) |
Jan 29, 2024 | 15.35 | 15.57 | 15.18 | 15.44 | 753,402 | +0.09(+0.59%) |
Jan 26, 2024 | 15.62 | 15.79 | 15.29 | 15.35 | 841,865 | -0.10(-0.65%) |
Jan 25, 2024 | 15.39 | 15.53 | 15.12 | 15.45 | 641,509 | +0.27(+1.78%) |
Jan 24, 2024 | 15.38 | 15.38 | 14.80 | 15.18 | 834,787 | +0.07(+0.46%) |
Jan 23, 2024 | 15.28 | 15.53 | 14.99 | 15.11 | 854,927 | +0.12(+0.80%) |
Jan 22, 2024 | 14.53 | 15.10 | 14.43 | 14.99 | 1,266,512 | +0.55(+3.81%) |
Jan 19, 2024 | 14.61 | 14.61 | 13.96 | 14.44 | 985,341 | -0.01(-0.07%) |
Jan 18, 2024 | 14.80 | 14.86 | 14.08 | 14.45 | 973,581 | -0.35(-2.36%) |
Jan 17, 2024 | 15.02 | 15.10 | 14.36 | 14.80 | 1,368,837 | +0.40(+2.78%) |
Jan 16, 2024 | 14.40 | 14.60 | 14.22 | 14.40 | 793,994 | -0.15(-1.03%) |
Jan 12, 2024 | 14.98 | 15.25 | 14.55 | 14.55 | 947,182 | -0.12(-0.82%) |
Jan 11, 2024 | 14.82 | 14.89 | 14.35 | 14.67 | 1,122,561 | -0.14(-0.95%) |
Jan 10, 2024 | 14.41 | 14.87 | 14.21 | 14.81 | 1,485,590 | -0.33(-2.18%) |
Jan 09, 2024 | 15.30 | 15.47 | 15.05 | 15.14 | 733,564 | -0.35(-2.26%) |
Jan 08, 2024 | 14.94 | 15.62 | 14.80 | 15.49 | 849,653 | +0.60(+4.03%) |
Jan 05, 2024 | 15.23 | 15.52 | 14.86 | 14.89 | 923,377 | -0.50(-3.25%) |
Jan 04, 2024 | 15.31 | 15.61 | 15.04 | 15.39 | 1,348,202 | -0.49(-3.09%) |
Jan 03, 2024 | 16.32 | 16.41 | 15.49 | 15.88 | 1,364,115 | -0.78(-4.68%) |
Jan 02, 2024 | 16.56 | 17.43 | 16.35 | 16.66 | 1,224,559 | +0.08(+0.48%) |
Dec 29, 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 806,568 | -0.68(-3.94%) |
Dec 28, 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 715,279 | -0.33(-1.88%) |
Dec 27, 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 591,278 | -0.14(-0.79%) |
Dec 26, 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 641,496 | +0.05(+0.28%) |
Dec 22, 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 902,967 | -0.45(-2.48%) |
Dec 21, 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 787,503 | +0.14(+0.78%) |
Dec 20, 2023 | 18.70 | 19.11 | 17.98 | 17.99 | 1,110,334 | -0.62(-3.33%) |
Dec 19, 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 926,704 | +0.68(+3.79%) |
Dec 18, 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 1,555,282 | +0.05(+0.28%) |
Dec 15, 2023 | 17.83 | 18.22 | 17.66 | 17.88 | 1,772,451 | +0.17(+0.96%) |
Dec 14, 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 2,187,799 | +1.18(+7.14%) |
Dec 13, 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 1,649,707 | +0.42(+2.61%) |
Dec 12, 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 1,496,414 | +0.02(+0.12%) |
Dec 11, 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 1,248,550 | +0.61(+3.94%) |
Dec 08, 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 1,794,800 | +0.09(+0.58%) |
Dec 07, 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 1,836,317 | +1.46(+10.48%) |
Dec 06, 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 1,234,451 | +0.01(+0.07%) |
Dec 05, 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 913,720 | -0.48(-3.33%) |
Dec 04, 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 1,363,315 | -0.16(-1.10%) |