Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 22.45 | 23.26 | 22.45 | 22.60 | 12,248 | -0.07(-0.31%) |
Jun 04, 2024 | 22.62 | 22.68 | 22.45 | 22.67 | 19,212 | +0.38(+1.71%) |
Jun 03, 2024 | 22.36 | 22.36 | 22.18 | 22.29 | 8,846 | -0.16(-0.72%) |
May 31, 2024 | 22.37 | 22.45 | 22.23 | 22.45 | 62,755 | -0.41(-1.79%) |
May 30, 2024 | 22.68 | 22.89 | 22.67 | 22.86 | 32,133 | -0.04(-0.17%) |
May 29, 2024 | 23.20 | 23.20 | 22.81 | 22.90 | 21,000 | -0.45(-1.93%) |
May 28, 2024 | 23.30 | 23.50 | 22.62 | 23.35 | 17,704 | +0.03(+0.13%) |
May 24, 2024 | 23.19 | 23.34 | 23.07 | 23.32 | 16,693 | -0.10(-0.43%) |
May 23, 2024 | 23.76 | 23.76 | 23.39 | 23.42 | 33,742 | -0.61(-2.54%) |
May 22, 2024 | 24.18 | 24.18 | 23.99 | 24.03 | 22,017 | -0.17(-0.70%) |
May 21, 2024 | 23.45 | 24.25 | 23.45 | 24.20 | 28,420 | -0.45(-1.83%) |
May 20, 2024 | 24.70 | 24.79 | 24.45 | 24.65 | 41,600 | -0.61(-2.41%) |
May 17, 2024 | 25.35 | 25.55 | 24.46 | 25.26 | 51,235 | -0.14(-0.55%) |
May 16, 2024 | 24.90 | 25.40 | 24.86 | 25.40 | 32,804 | +1.45(+6.05%) |
May 15, 2024 | 23.77 | 24.06 | 23.75 | 23.95 | 22,684 | +0.24(+1.01%) |
May 14, 2024 | 23.98 | 24.20 | 23.65 | 23.71 | 17,156 | -1.13(-4.55%) |
May 13, 2024 | 24.40 | 24.84 | 24.40 | 24.84 | 29,437 | +0.73(+3.03%) |
May 10, 2024 | 24.00 | 24.16 | 24.00 | 24.11 | 24,504 | +0.82(+3.52%) |
May 09, 2024 | 23.20 | 23.31 | 23.14 | 23.29 | 21,047 | +0.57(+2.51%) |
May 08, 2024 | 22.71 | 22.78 | 22.67 | 22.72 | 24,816 | -0.44(-1.90%) |
May 07, 2024 | 23.12 | 23.26 | 23.12 | 23.16 | 202,372 | +0.12(+0.52%) |
May 06, 2024 | 23.01 | 23.09 | 22.95 | 23.04 | 24,869 | -0.29(-1.24%) |
May 03, 2024 | 23.14 | 23.33 | 23.07 | 23.33 | 17,451 | -0.03(-0.13%) |
May 02, 2024 | 22.74 | 23.36 | 22.60 | 23.36 | 37,528 | +1.68(+7.75%) |
May 01, 2024 | 21.63 | 21.88 | 21.63 | 21.68 | 11,095 | +0.15(+0.70%) |
Apr 30, 2024 | 22.60 | 22.60 | 21.53 | 21.53 | 36,949 | -0.58(-2.62%) |
Apr 29, 2024 | 21.51 | 22.52 | 21.51 | 22.11 | 19,442 | +0.35(+1.61%) |
Apr 26, 2024 | 21.81 | 21.84 | 21.65 | 21.76 | 27,291 | +0.00(+0.00%) |
Apr 25, 2024 | 21.00 | 21.76 | 21.00 | 21.76 | 54,133 | +0.76(+3.62%) |
Apr 24, 2024 | 20.93 | 21.00 | 20.91 | 21.00 | 23,845 | +0.21(+1.01%) |
Apr 23, 2024 | 20.73 | 20.79 | 20.62 | 20.79 | 30,614 | +0.04(+0.19%) |
Apr 22, 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 30,639 | -0.20(-0.95%) |
Apr 19, 2024 | 20.83 | 20.95 | 20.83 | 20.95 | 18,173 | +0.15(+0.72%) |
Apr 18, 2024 | 20.85 | 20.91 | 20.79 | 20.80 | 41,389 | +0.62(+3.07%) |
Apr 17, 2024 | 20.20 | 20.44 | 20.05 | 20.18 | 32,242 | +0.26(+1.31%) |
Apr 16, 2024 | 19.90 | 20.00 | 19.85 | 19.92 | 26,134 | -0.05(-0.25%) |
Apr 15, 2024 | 20.07 | 20.17 | 19.92 | 19.97 | 277,190 | +0.31(+1.58%) |
Apr 12, 2024 | 19.86 | 19.86 | 19.65 | 19.66 | 139,611 | -0.45(-2.21%) |
Apr 11, 2024 | 20.25 | 20.25 | 19.96 | 20.11 | 20,276 | +0.14(+0.68%) |
Apr 10, 2024 | 20.11 | 20.46 | 19.90 | 19.97 | 27,283 | -0.38(-1.87%) |
Apr 09, 2024 | 20.46 | 20.74 | 20.20 | 20.35 | 11,796 | +0.22(+1.09%) |
Apr 08, 2024 | 20.51 | 20.51 | 20.10 | 20.13 | 47,347 | +0.45(+2.29%) |
Apr 05, 2024 | 19.56 | 19.68 | 19.56 | 19.68 | 17,679 | +0.05(+0.25%) |
Apr 04, 2024 | 19.88 | 20.28 | 19.63 | 19.63 | 21,499 | -0.12(-0.61%) |
Apr 03, 2024 | 19.70 | 19.82 | 19.70 | 19.75 | 57,553 | -0.26(-1.30%) |
Apr 02, 2024 | 20.00 | 20.17 | 20.00 | 20.01 | 14,963 | -0.12(-0.60%) |
Apr 01, 2024 | 20.19 | 20.19 | 19.67 | 20.13 | 33,273 | +0.32(+1.62%) |
Mar 28, 2024 | 19.88 | 19.98 | 19.81 | 19.81 | 20,035 | -0.11(-0.55%) |
Mar 27, 2024 | 19.83 | 19.92 | 19.76 | 19.92 | 52,241 | +0.09(+0.45%) |
Mar 26, 2024 | 19.89 | 19.95 | 19.77 | 19.83 | 78,312 | +0.63(+3.28%) |
Mar 25, 2024 | 19.30 | 19.35 | 18.92 | 19.20 | 43,367 | +0.06(+0.31%) |
Mar 22, 2024 | 19.00 | 19.30 | 18.88 | 19.14 | 57,803 | -0.31(-1.59%) |
Mar 21, 2024 | 19.57 | 19.59 | 19.45 | 19.45 | 28,809 | +0.02(+0.10%) |
Mar 20, 2024 | 19.45 | 19.45 | 19.26 | 19.43 | 12,530 | +0.22(+1.13%) |
Mar 19, 2024 | 19.14 | 19.21 | 19.09 | 19.21 | 21,625 | -0.11(-0.56%) |
Mar 18, 2024 | 19.32 | 19.35 | 19.24 | 19.32 | 20,948 | -0.03(-0.16%) |
Mar 15, 2024 | 19.26 | 19.36 | 19.26 | 19.35 | 60,305 | +0.00(+0.00%) |
Mar 14, 2024 | 19.66 | 19.82 | 19.35 | 19.35 | 57,989 | -0.51(-2.57%) |
Mar 13, 2024 | 19.94 | 20.02 | 19.86 | 19.86 | 17,765 | -0.22(-1.10%) |
Mar 12, 2024 | 19.80 | 20.14 | 19.80 | 20.08 | 57,949 | +0.75(+3.88%) |
Mar 11, 2024 | 19.27 | 19.41 | 19.23 | 19.33 | 37,093 | +0.29(+1.52%) |
Mar 08, 2024 | 18.97 | 19.08 | 18.91 | 19.04 | 19,294 | -0.03(-0.14%) |
Mar 07, 2024 | 19.50 | 19.50 | 19.00 | 19.07 | 52,471 | -0.18(-0.95%) |
Mar 06, 2024 | 19.10 | 19.26 | 19.10 | 19.25 | 36,009 | +0.52(+2.75%) |
Mar 05, 2024 | 18.37 | 18.89 | 18.37 | 18.73 | 56,159 | +0.09(+0.48%) |
Mar 04, 2024 | 18.76 | 18.80 | 18.60 | 18.64 | 206,440 | -0.79(-4.04%) |
Mar 01, 2024 | 19.38 | 19.45 | 19.35 | 19.43 | 47,236 | +0.12(+0.62%) |
Feb 29, 2024 | 19.48 | 19.48 | 19.23 | 19.31 | 33,561 | -0.14(-0.72%) |
Feb 28, 2024 | 20.44 | 20.44 | 19.42 | 19.45 | 27,432 | -0.66(-3.28%) |
Feb 27, 2024 | 20.02 | 20.18 | 20.02 | 20.11 | 32,049 | +0.09(+0.45%) |
Feb 26, 2024 | 20.30 | 20.30 | 20.02 | 20.02 | 42,873 | -0.25(-1.23%) |
Feb 23, 2024 | 20.19 | 20.38 | 20.19 | 20.27 | 45,788 | +0.10(+0.50%) |
Feb 22, 2024 | 20.18 | 20.19 | 19.92 | 20.17 | 65,665 | +0.08(+0.39%) |
Feb 21, 2024 | 19.85 | 20.16 | 19.85 | 20.09 | 106,298 | +1.17(+6.18%) |
Feb 20, 2024 | 18.99 | 19.08 | 18.85 | 18.92 | 21,649 | -0.68(-3.47%) |
Feb 16, 2024 | 19.60 | 19.64 | 19.49 | 19.60 | 26,634 | +0.20(+1.03%) |
Feb 15, 2024 | 19.42 | 19.44 | 19.37 | 19.40 | 32,601 | -0.02(-0.10%) |
Feb 14, 2024 | 19.35 | 19.48 | 19.30 | 19.42 | 205,255 | +1.05(+5.72%) |
Feb 13, 2024 | 18.80 | 18.80 | 18.33 | 18.37 | 373,144 | -0.40(-2.13%) |
Feb 12, 2024 | 19.09 | 19.09 | 18.63 | 18.77 | 33,963 | +0.36(+1.98%) |
Feb 09, 2024 | 18.25 | 18.44 | 18.10 | 18.41 | 36,335 | +0.11(+0.57%) |
Feb 08, 2024 | 18.28 | 18.44 | 18.27 | 18.30 | 35,386 | -0.12(-0.65%) |
Feb 07, 2024 | 18.48 | 18.54 | 18.36 | 18.42 | 48,151 | -0.66(-3.46%) |
Feb 06, 2024 | 18.63 | 19.08 | 18.62 | 19.08 | 111,038 | +1.31(+7.37%) |
Feb 05, 2024 | 17.60 | 17.86 | 17.57 | 17.77 | 258,234 | +0.48(+2.78%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.21 | 17.29 | 174,815 | -0.64(-3.57%) |
Feb 01, 2024 | 17.99 | 17.99 | 17.79 | 17.93 | 72,461 | -0.27(-1.48%) |
Jan 31, 2024 | 18.41 | 18.62 | 18.17 | 18.20 | 50,128 | +0.12(+0.66%) |
Jan 30, 2024 | 18.36 | 18.36 | 18.00 | 18.08 | 88,678 | -0.65(-3.47%) |
Jan 29, 2024 | 18.80 | 18.80 | 18.48 | 18.73 | 138,895 | +0.10(+0.54%) |
Jan 26, 2024 | 18.58 | 18.68 | 18.58 | 18.63 | 41,566 | +0.40(+2.19%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.13 | 18.23 | 51,733 | +0.22(+1.22%) |
Jan 24, 2024 | 17.92 | 18.28 | 17.92 | 18.01 | 154,527 | +0.37(+2.10%) |
Jan 23, 2024 | 17.32 | 17.65 | 17.32 | 17.64 | 265,208 | +1.25(+7.63%) |
Jan 22, 2024 | 16.32 | 16.44 | 16.30 | 16.39 | 318,931 | -0.04(-0.24%) |
Jan 19, 2024 | 16.04 | 16.43 | 15.98 | 16.43 | 222,342 | +0.21(+1.29%) |
Jan 18, 2024 | 16.32 | 16.32 | 16.08 | 16.22 | 301,046 | +0.20(+1.25%) |
Jan 17, 2024 | 16.00 | 16.08 | 15.89 | 16.02 | 197,566 | -0.33(-2.02%) |
Jan 16, 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 181,399 | -0.42(-2.50%) |
Jan 12, 2024 | 16.89 | 16.89 | 16.67 | 16.77 | 82,175 | +0.01(+0.06%) |
Jan 11, 2024 | 16.68 | 16.76 | 16.51 | 16.76 | 767,928 | +0.24(+1.45%) |
Jan 10, 2024 | 16.49 | 16.54 | 16.41 | 16.52 | 80,197 | +0.14(+0.85%) |
Jan 09, 2024 | 16.70 | 16.70 | 16.37 | 16.38 | 97,950 | -0.50(-2.95%) |
Jan 08, 2024 | 17.24 | 17.24 | 16.71 | 16.88 | 80,151 | -0.36(-2.10%) |
Jan 05, 2024 | 16.94 | 17.24 | 16.94 | 17.24 | 83,403 | +0.32(+1.89%) |
Jan 04, 2024 | 16.89 | 17.03 | 16.87 | 16.92 | 160,804 | -0.11(-0.65%) |
Jan 03, 2024 | 16.90 | 17.05 | 16.86 | 17.03 | 52,745 | +0.21(+1.28%) |