Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 29.00 | 29.09 | 28.47 | 29.06 | 44,306 | +0.78(+2.76%) |
Jun 04, 2024 | 28.29 | 28.68 | 28.00 | 28.28 | 18,183 | -0.36(-1.26%) |
Jun 03, 2024 | 28.59 | 28.64 | 28.06 | 28.64 | 42,312 | +0.35(+1.24%) |
May 31, 2024 | 27.98 | 28.41 | 27.73 | 28.29 | 18,277 | +0.61(+2.22%) |
May 30, 2024 | 27.32 | 27.87 | 27.32 | 27.68 | 12,278 | +0.81(+3.00%) |
May 29, 2024 | 27.22 | 27.36 | 26.86 | 26.87 | 17,999 | -1.24(-4.41%) |
May 28, 2024 | 28.46 | 28.68 | 27.89 | 28.11 | 20,234 | -0.17(-0.60%) |
May 24, 2024 | 27.93 | 28.42 | 27.92 | 28.28 | 20,890 | +0.49(+1.76%) |
May 23, 2024 | 28.73 | 28.73 | 27.53 | 27.79 | 14,400 | -0.35(-1.24%) |
May 22, 2024 | 28.25 | 28.58 | 27.74 | 28.14 | 55,645 | -0.55(-1.92%) |
May 21, 2024 | 28.70 | 28.85 | 28.47 | 28.69 | 63,793 | -0.13(-0.47%) |
May 20, 2024 | 29.11 | 29.22 | 28.59 | 28.83 | 14,334 | -0.08(-0.27%) |
May 17, 2024 | 28.73 | 29.00 | 28.28 | 28.91 | 34,929 | +0.04(+0.14%) |
May 16, 2024 | 29.07 | 29.38 | 28.62 | 28.86 | 34,947 | -0.32(-1.08%) |
May 15, 2024 | 28.90 | 29.59 | 28.65 | 29.18 | 79,554 | +0.68(+2.39%) |
May 14, 2024 | 27.98 | 28.67 | 27.91 | 28.50 | 95,991 | +0.84(+3.04%) |
May 13, 2024 | 27.77 | 27.95 | 27.50 | 27.66 | 53,564 | +0.00(+0.01%) |
May 10, 2024 | 27.75 | 27.96 | 27.50 | 27.66 | 135,833 | +0.62(+2.28%) |
May 09, 2024 | 26.81 | 27.25 | 26.77 | 27.04 | 69,619 | +0.49(+1.84%) |
May 08, 2024 | 26.29 | 26.57 | 26.29 | 26.55 | 15,857 | +0.30(+1.13%) |
May 07, 2024 | 26.24 | 26.43 | 26.21 | 26.25 | 6,463 | +0.41(+1.60%) |
May 06, 2024 | 25.72 | 25.99 | 25.55 | 25.84 | 16,870 | +0.65(+2.60%) |
May 03, 2024 | 25.15 | 25.59 | 24.88 | 25.18 | 14,005 | +0.73(+2.99%) |
May 02, 2024 | 24.32 | 24.86 | 24.06 | 24.45 | 19,147 | +0.71(+3.00%) |
May 01, 2024 | 23.74 | 24.61 | 23.56 | 23.74 | 19,141 | -0.24(-1.02%) |
Apr 30, 2024 | 24.66 | 24.82 | 23.98 | 23.98 | 13,768 | -1.06(-4.25%) |
Apr 29, 2024 | 25.01 | 25.14 | 24.75 | 25.05 | 20,402 | +0.18(+0.71%) |
Apr 26, 2024 | 24.50 | 24.94 | 24.50 | 24.87 | 15,692 | +0.72(+3.00%) |
Apr 25, 2024 | 23.68 | 24.34 | 23.33 | 24.15 | 8,084 | -0.50(-2.02%) |
Apr 24, 2024 | 24.82 | 24.82 | 24.16 | 24.65 | 26,417 | -0.14(-0.56%) |
Apr 23, 2024 | 24.31 | 25.00 | 24.09 | 24.79 | 49,089 | +0.94(+3.93%) |
Apr 22, 2024 | 23.47 | 24.00 | 23.27 | 23.85 | 24,175 | +0.92(+3.99%) |
Apr 19, 2024 | 23.20 | 23.22 | 22.80 | 22.93 | 36,898 | +0.04(+0.19%) |
Apr 18, 2024 | 23.00 | 23.28 | 22.81 | 22.89 | 11,422 | -0.22(-0.94%) |
Apr 17, 2024 | 23.36 | 23.36 | 22.83 | 23.11 | 11,785 | +0.18(+0.80%) |
Apr 16, 2024 | 22.75 | 23.40 | 22.66 | 22.93 | 22,527 | -0.45(-1.92%) |
Apr 15, 2024 | 24.36 | 24.54 | 23.27 | 23.38 | 21,177 | -0.22(-0.95%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.44 | 23.60 | 14,051 | -1.19(-4.79%) |
Apr 11, 2024 | 24.82 | 24.86 | 23.99 | 24.79 | 17,005 | -0.00(-0.01%) |
Apr 10, 2024 | 24.67 | 25.00 | 24.36 | 24.79 | 21,812 | -0.90(-3.52%) |
Apr 09, 2024 | 26.05 | 26.05 | 25.42 | 25.69 | 5,957 | -0.21(-0.80%) |
Apr 08, 2024 | 25.86 | 26.04 | 25.82 | 25.90 | 8,513 | +0.40(+1.58%) |
Apr 05, 2024 | 25.00 | 25.58 | 24.98 | 25.50 | 8,921 | +0.20(+0.80%) |
Apr 04, 2024 | 26.47 | 26.47 | 25.29 | 25.29 | 13,212 | -0.59(-2.29%) |
Apr 03, 2024 | 25.29 | 26.04 | 25.29 | 25.89 | 13,740 | +0.44(+1.74%) |
Apr 02, 2024 | 25.44 | 25.64 | 25.16 | 25.44 | 23,666 | -0.95(-3.59%) |
Apr 01, 2024 | 26.46 | 26.66 | 25.89 | 26.39 | 14,770 | +0.11(+0.44%) |
Mar 28, 2024 | 26.33 | 26.33 | 26.18 | 26.28 | 7,589 | -0.09(-0.36%) |
Mar 27, 2024 | 26.06 | 26.45 | 26.06 | 26.37 | 5,467 | +0.38(+1.47%) |
Mar 26, 2024 | 26.20 | 26.23 | 25.99 | 25.99 | 7,714 | +0.15(+0.59%) |
Mar 25, 2024 | 25.64 | 26.06 | 25.64 | 25.84 | 14,536 | +0.06(+0.24%) |
Mar 22, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 4,141 | -0.20(-0.77%) |
Mar 21, 2024 | 26.21 | 26.21 | 25.94 | 25.97 | 7,885 | -0.09(-0.33%) |
Mar 20, 2024 | 25.36 | 26.28 | 25.26 | 26.06 | 11,729 | +0.77(+3.06%) |
Mar 19, 2024 | 25.05 | 25.46 | 25.03 | 25.29 | 6,717 | +0.08(+0.31%) |
Mar 18, 2024 | 25.68 | 26.04 | 25.14 | 25.21 | 30,348 | -0.78(-3.01%) |
Mar 15, 2024 | 25.68 | 26.04 | 25.40 | 25.99 | 8,836 | +0.34(+1.31%) |
Mar 14, 2024 | 26.07 | 26.07 | 25.44 | 25.65 | 25,076 | -0.69(-2.60%) |
Mar 13, 2024 | 26.24 | 26.46 | 26.24 | 26.34 | 5,767 | +0.14(+0.55%) |
Mar 12, 2024 | 25.55 | 26.20 | 25.55 | 26.20 | 7,439 | +0.75(+2.95%) |
Mar 11, 2024 | 25.69 | 25.69 | 24.68 | 25.44 | 7,817 | +0.00(+0.01%) |
Mar 08, 2024 | 25.96 | 26.02 | 25.42 | 25.44 | 13,443 | -0.34(-1.31%) |
Mar 07, 2024 | 25.27 | 25.87 | 25.27 | 25.78 | 36,495 | +1.10(+4.47%) |
Mar 06, 2024 | 24.51 | 24.83 | 24.51 | 24.68 | 9,517 | +0.72(+3.02%) |
Mar 05, 2024 | 24.03 | 24.18 | 23.76 | 23.95 | 8,945 | -0.29(-1.20%) |
Mar 04, 2024 | 24.19 | 24.35 | 24.11 | 24.25 | 16,328 | -0.08(-0.32%) |
Mar 01, 2024 | 23.67 | 24.33 | 23.58 | 24.32 | 28,826 | +0.55(+2.33%) |
Feb 29, 2024 | 23.96 | 24.02 | 23.48 | 23.77 | 7,845 | +0.04(+0.17%) |
Feb 28, 2024 | 23.68 | 23.86 | 23.68 | 23.73 | 21,898 | -0.41(-1.72%) |
Feb 27, 2024 | 23.98 | 24.15 | 23.98 | 24.14 | 2,351 | +0.11(+0.46%) |
Feb 26, 2024 | 24.06 | 24.08 | 23.94 | 24.04 | 4,841 | -0.11(-0.47%) |
Feb 23, 2024 | 24.17 | 24.20 | 23.98 | 24.15 | 24,441 | +0.13(+0.55%) |
Feb 22, 2024 | 23.72 | 24.02 | 23.72 | 24.02 | 12,291 | +0.66(+2.83%) |
Feb 21, 2024 | 23.04 | 23.35 | 23.04 | 23.35 | 3,228 | +0.11(+0.46%) |
Feb 20, 2024 | 23.27 | 23.70 | 23.09 | 23.25 | 12,366 | +0.35(+1.52%) |
Feb 16, 2024 | 22.84 | 23.18 | 22.81 | 22.90 | 29,537 | +0.06(+0.24%) |
Feb 15, 2024 | 22.51 | 22.84 | 22.51 | 22.84 | 12,121 | +0.76(+3.42%) |
Feb 14, 2024 | 21.86 | 22.09 | 21.77 | 22.09 | 17,885 | +0.86(+4.07%) |
Feb 13, 2024 | 21.60 | 21.60 | 21.13 | 21.22 | 17,062 | -1.30(-5.79%) |
Feb 12, 2024 | 22.62 | 22.72 | 22.42 | 22.53 | 8,201 | +0.05(+0.24%) |
Feb 09, 2024 | 22.26 | 22.52 | 22.09 | 22.47 | 38,701 | +0.20(+0.89%) |
Feb 08, 2024 | 22.30 | 22.33 | 22.24 | 22.28 | 2,794 | -0.00(-0.01%) |
Feb 07, 2024 | 22.28 | 22.42 | 22.16 | 22.28 | 9,256 | -0.25(-1.10%) |
Feb 06, 2024 | 22.02 | 22.53 | 22.02 | 22.53 | 7,693 | +0.50(+2.27%) |
Feb 05, 2024 | 21.91 | 22.10 | 21.64 | 22.03 | 23,838 | -0.40(-1.80%) |
Feb 02, 2024 | 22.59 | 22.59 | 22.19 | 22.43 | 12,782 | -0.65(-2.82%) |
Feb 01, 2024 | 22.69 | 23.11 | 22.48 | 23.08 | 27,040 | +0.63(+2.78%) |
Jan 31, 2024 | 23.23 | 23.38 | 22.38 | 22.46 | 7,328 | -0.49(-2.13%) |
Jan 30, 2024 | 23.00 | 23.00 | 22.70 | 22.94 | 12,576 | -0.01(-0.04%) |
Jan 29, 2024 | 22.56 | 22.97 | 22.41 | 22.95 | 5,074 | +0.19(+0.82%) |
Jan 26, 2024 | 22.83 | 22.88 | 22.69 | 22.77 | 12,095 | +0.61(+2.77%) |
Jan 25, 2024 | 21.88 | 22.23 | 21.78 | 22.15 | 22,165 | +0.28(+1.27%) |
Jan 24, 2024 | 22.15 | 22.17 | 21.87 | 21.87 | 12,669 | +0.63(+2.99%) |
Jan 23, 2024 | 21.19 | 21.24 | 20.94 | 21.24 | 8,142 | -0.19(-0.89%) |
Jan 22, 2024 | 21.46 | 21.51 | 21.34 | 21.43 | 6,207 | +0.13(+0.63%) |
Jan 19, 2024 | 20.99 | 21.30 | 20.87 | 21.30 | 14,955 | +0.02(+0.12%) |
Jan 18, 2024 | 20.90 | 21.27 | 20.83 | 21.27 | 19,340 | +0.52(+2.48%) |
Jan 17, 2024 | 20.39 | 20.76 | 20.32 | 20.76 | 15,104 | -0.47(-2.19%) |
Jan 16, 2024 | 21.53 | 21.58 | 21.12 | 21.22 | 26,266 | -1.33(-5.92%) |
Jan 12, 2024 | 22.89 | 22.89 | 22.50 | 22.56 | 5,887 | +0.16(+0.70%) |
Jan 11, 2024 | 22.57 | 22.57 | 21.92 | 22.40 | 10,967 | -0.30(-1.34%) |
Jan 10, 2024 | 22.63 | 22.70 | 22.63 | 22.70 | 6,112 | +0.27(+1.20%) |
Jan 09, 2024 | 22.49 | 22.55 | 22.34 | 22.43 | 15,705 | -0.71(-3.06%) |
Jan 08, 2024 | 22.55 | 23.14 | 22.55 | 23.14 | 15,203 | +0.78(+3.50%) |
Jan 05, 2024 | 22.27 | 22.91 | 22.27 | 22.36 | 8,997 | -0.16(-0.70%) |
Jan 04, 2024 | 22.72 | 22.77 | 22.51 | 22.52 | 7,399 | +0.36(+1.63%) |
Jan 03, 2024 | 22.01 | 22.20 | 21.81 | 22.16 | 16,944 | -0.58(-2.54%) |