Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.02 | 22.34 | 21.87 | 22.24 | 502,319 | +0.36(+1.65%) |
May 30, 2024 | 21.73 | 22.33 | 21.46 | 21.88 | 490,721 | +0.48(+2.24%) |
May 29, 2024 | 21.38 | 21.43 | 21.13 | 21.40 | 534,213 | -0.42(-1.92%) |
May 28, 2024 | 22.29 | 22.38 | 21.77 | 21.82 | 311,469 | -0.32(-1.45%) |
May 24, 2024 | 22.20 | 22.26 | 21.93 | 22.14 | 528,865 | +0.08(+0.36%) |
May 23, 2024 | 23.15 | 23.15 | 21.89 | 22.06 | 326,652 | -0.99(-4.30%) |
May 22, 2024 | 23.22 | 23.38 | 22.83 | 23.05 | 326,965 | -0.25(-1.07%) |
May 21, 2024 | 23.50 | 23.70 | 23.26 | 23.30 | 454,020 | -0.30(-1.27%) |
May 20, 2024 | 23.77 | 24.08 | 23.59 | 23.60 | 551,941 | -0.22(-0.92%) |
May 17, 2024 | 23.51 | 23.89 | 23.34 | 23.82 | 417,180 | +0.35(+1.49%) |
May 16, 2024 | 23.46 | 23.53 | 23.22 | 23.47 | 344,755 | +0.02(+0.09%) |
May 15, 2024 | 23.65 | 23.72 | 23.28 | 23.45 | 339,525 | +0.17(+0.73%) |
May 14, 2024 | 23.30 | 23.44 | 23.01 | 23.28 | 312,144 | +0.30(+1.31%) |
May 13, 2024 | 23.45 | 23.46 | 22.89 | 22.98 | 454,942 | -0.30(-1.29%) |
May 10, 2024 | 23.32 | 23.35 | 22.84 | 23.28 | 325,455 | +0.05(+0.22%) |
May 09, 2024 | 23.31 | 23.39 | 22.94 | 23.23 | 566,660 | -0.01(-0.04%) |
May 08, 2024 | 22.60 | 23.27 | 22.60 | 23.24 | 685,772 | +0.27(+1.18%) |
May 07, 2024 | 23.28 | 23.43 | 22.95 | 22.97 | 599,736 | -0.18(-0.78%) |
May 06, 2024 | 23.03 | 23.35 | 22.91 | 23.15 | 472,664 | +0.20(+0.87%) |
May 03, 2024 | 23.08 | 23.17 | 22.76 | 22.95 | 681,246 | +0.52(+2.32%) |
May 02, 2024 | 22.11 | 22.59 | 21.98 | 22.43 | 826,125 | +0.53(+2.43%) |
May 01, 2024 | 21.43 | 22.40 | 21.43 | 21.90 | 654,126 | +0.71(+3.35%) |
Apr 30, 2024 | 21.43 | 21.57 | 21.12 | 21.19 | 614,581 | -0.48(-2.23%) |
Apr 29, 2024 | 21.69 | 21.92 | 21.55 | 21.67 | 672,378 | +0.01(+0.05%) |
Apr 26, 2024 | 21.80 | 22.10 | 21.63 | 21.66 | 936,564 | -0.18(-0.81%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.47 | 21.84 | 730,351 | -0.57(-2.55%) |
Apr 24, 2024 | 21.77 | 22.53 | 21.63 | 22.41 | 668,812 | +0.14(+0.62%) |
Apr 23, 2024 | 21.57 | 22.43 | 21.57 | 22.27 | 641,819 | +0.46(+2.12%) |
Apr 22, 2024 | 21.95 | 22.31 | 21.62 | 21.81 | 646,689 | -0.14(-0.63%) |
Apr 19, 2024 | 20.89 | 21.99 | 20.89 | 21.95 | 557,258 | +0.95(+4.51%) |
Apr 18, 2024 | 20.90 | 21.21 | 20.86 | 21.00 | 502,132 | +0.07(+0.33%) |
Apr 17, 2024 | 21.30 | 21.37 | 20.80 | 20.93 | 434,991 | -0.03(-0.14%) |
Apr 16, 2024 | 21.24 | 21.24 | 20.82 | 20.96 | 501,095 | -0.42(-1.98%) |
Apr 15, 2024 | 21.64 | 21.93 | 21.15 | 21.39 | 419,275 | -0.16(-0.73%) |
Apr 12, 2024 | 21.34 | 21.61 | 21.18 | 21.54 | 378,303 | -0.04(-0.18%) |
Apr 11, 2024 | 21.67 | 21.75 | 21.21 | 21.58 | 487,495 | +0.11(+0.50%) |
Apr 10, 2024 | 21.84 | 21.94 | 21.09 | 21.47 | 760,539 | -1.19(-5.26%) |
Apr 09, 2024 | 22.23 | 22.68 | 22.10 | 22.67 | 614,590 | +0.36(+1.63%) |
Apr 08, 2024 | 22.34 | 22.55 | 22.26 | 22.30 | 403,158 | +0.02(+0.09%) |
Apr 05, 2024 | 22.26 | 22.44 | 22.09 | 22.28 | 307,471 | -0.13(-0.57%) |
Apr 04, 2024 | 22.84 | 23.17 | 22.39 | 22.41 | 360,959 | -0.02(-0.09%) |
Apr 03, 2024 | 22.31 | 22.72 | 22.26 | 22.43 | 559,262 | -0.22(-0.96%) |
Apr 02, 2024 | 22.84 | 23.16 | 22.38 | 22.65 | 513,676 | -0.58(-2.50%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.08 | 23.23 | 368,699 | -0.42(-1.79%) |
Mar 28, 2024 | 23.52 | 24.13 | 23.47 | 23.65 | 416,377 | -0.02(-0.08%) |
Mar 27, 2024 | 22.69 | 23.67 | 22.42 | 23.67 | 408,621 | +1.05(+4.66%) |
Mar 26, 2024 | 23.06 | 23.08 | 22.61 | 22.62 | 356,980 | -0.04(-0.17%) |
Mar 25, 2024 | 22.73 | 23.06 | 22.49 | 22.66 | 357,466 | +0.02(+0.09%) |
Mar 22, 2024 | 23.35 | 23.45 | 22.54 | 22.64 | 390,653 | -0.69(-2.96%) |
Mar 21, 2024 | 22.92 | 23.67 | 22.92 | 23.33 | 623,488 | +0.44(+1.94%) |
Mar 20, 2024 | 21.60 | 23.09 | 21.60 | 22.88 | 491,647 | +1.09(+5.02%) |
Mar 19, 2024 | 21.95 | 22.27 | 21.78 | 21.79 | 426,812 | -0.24(-1.07%) |
Mar 18, 2024 | 22.27 | 22.52 | 22.00 | 22.03 | 396,364 | -0.26(-1.15%) |
Mar 15, 2024 | 21.76 | 22.47 | 21.76 | 22.28 | 3,904,300 | +0.46(+2.12%) |
Mar 14, 2024 | 22.86 | 22.86 | 21.71 | 21.82 | 560,495 | -1.04(-4.57%) |
Mar 13, 2024 | 22.91 | 23.10 | 22.74 | 22.86 | 432,950 | +0.09(+0.39%) |
Mar 12, 2024 | 23.20 | 23.28 | 22.42 | 22.77 | 472,845 | -0.53(-2.28%) |
Mar 11, 2024 | 23.14 | 23.48 | 23.08 | 23.31 | 385,239 | -0.01(-0.04%) |
Mar 08, 2024 | 23.95 | 23.95 | 23.27 | 23.32 | 319,192 | -0.14(-0.59%) |
Mar 07, 2024 | 23.82 | 23.92 | 23.35 | 23.45 | 365,546 | +0.13(+0.55%) |
Mar 06, 2024 | 23.13 | 23.84 | 22.44 | 23.33 | 579,224 | +0.20(+0.85%) |
Mar 05, 2024 | 21.99 | 23.27 | 21.78 | 23.13 | 979,133 | +1.03(+4.68%) |
Mar 04, 2024 | 22.63 | 23.17 | 22.02 | 22.09 | 368,989 | -0.56(-2.48%) |
Mar 01, 2024 | 22.38 | 22.66 | 21.82 | 22.66 | 473,192 | +0.13(+0.57%) |
Feb 29, 2024 | 22.85 | 23.13 | 22.42 | 22.53 | 697,078 | +0.22(+0.97%) |
Feb 28, 2024 | 22.71 | 22.80 | 22.27 | 22.31 | 488,999 | -0.68(-2.96%) |
Feb 27, 2024 | 23.09 | 23.31 | 22.88 | 22.99 | 488,592 | +0.07(+0.30%) |
Feb 26, 2024 | 23.25 | 23.41 | 22.68 | 22.92 | 507,099 | -0.45(-1.94%) |
Feb 23, 2024 | 23.48 | 23.73 | 23.14 | 23.38 | 251,511 | -0.11(-0.46%) |
Feb 22, 2024 | 23.61 | 23.84 | 23.23 | 23.48 | 400,494 | -0.24(-1.00%) |
Feb 21, 2024 | 23.82 | 23.93 | 23.56 | 23.72 | 439,332 | -0.19(-0.78%) |
Feb 20, 2024 | 24.12 | 24.64 | 23.88 | 23.91 | 497,632 | -0.57(-2.33%) |
Feb 16, 2024 | 24.64 | 24.81 | 24.30 | 24.48 | 443,019 | -0.47(-1.90%) |
Feb 15, 2024 | 23.60 | 25.11 | 23.60 | 24.95 | 557,673 | +1.60(+6.84%) |
Feb 14, 2024 | 23.52 | 23.76 | 23.05 | 23.36 | 528,422 | +0.19(+0.81%) |
Feb 13, 2024 | 23.44 | 23.70 | 22.64 | 23.17 | 997,055 | -1.40(-5.70%) |
Feb 12, 2024 | 23.98 | 24.94 | 23.98 | 24.57 | 579,911 | +0.56(+2.34%) |
Feb 09, 2024 | 23.77 | 24.08 | 23.17 | 24.01 | 406,922 | +0.30(+1.25%) |
Feb 08, 2024 | 23.44 | 23.97 | 23.32 | 23.71 | 511,760 | +0.17(+0.71%) |
Feb 07, 2024 | 23.68 | 23.78 | 23.02 | 23.54 | 698,129 | -0.13(-0.53%) |
Feb 06, 2024 | 23.84 | 24.19 | 23.56 | 23.67 | 870,439 | -0.26(-1.10%) |
Feb 05, 2024 | 24.05 | 24.20 | 23.53 | 23.93 | 615,584 | -0.55(-2.26%) |
Feb 02, 2024 | 23.79 | 24.71 | 23.61 | 24.49 | 522,431 | +0.01(+0.04%) |
Feb 01, 2024 | 24.96 | 25.08 | 23.43 | 24.48 | 782,683 | -0.18(-0.75%) |
Jan 31, 2024 | 25.66 | 26.02 | 24.60 | 24.66 | 867,895 | -1.61(-6.14%) |
Jan 30, 2024 | 26.69 | 27.02 | 26.09 | 26.28 | 668,868 | -1.00(-3.67%) |
Jan 29, 2024 | 26.94 | 28.23 | 26.54 | 27.28 | 686,609 | +0.10(+0.36%) |
Jan 26, 2024 | 27.20 | 27.47 | 26.88 | 27.18 | 1,021,873 | +0.23(+0.87%) |
Jan 25, 2024 | 27.67 | 27.78 | 26.63 | 26.95 | 499,995 | -0.29(-1.07%) |
Jan 24, 2024 | 27.47 | 27.75 | 27.10 | 27.24 | 344,714 | +0.06(+0.21%) |
Jan 23, 2024 | 27.96 | 27.96 | 27.11 | 27.18 | 295,687 | -0.52(-1.86%) |
Jan 22, 2024 | 27.23 | 27.71 | 27.04 | 27.69 | 545,070 | +0.82(+3.04%) |
Jan 19, 2024 | 26.44 | 26.90 | 26.02 | 26.88 | 331,856 | +0.60(+2.29%) |
Jan 18, 2024 | 26.30 | 26.41 | 25.96 | 26.28 | 309,765 | +0.18(+0.71%) |
Jan 17, 2024 | 25.92 | 26.52 | 25.80 | 26.09 | 321,211 | -0.46(-1.72%) |
Jan 16, 2024 | 26.34 | 26.86 | 26.25 | 26.55 | 309,018 | -0.33(-1.23%) |
Jan 12, 2024 | 27.52 | 27.66 | 26.46 | 26.88 | 240,049 | -0.31(-1.14%) |
Jan 11, 2024 | 27.22 | 27.29 | 26.61 | 27.19 | 330,353 | -0.36(-1.31%) |
Jan 10, 2024 | 27.23 | 27.67 | 27.12 | 27.55 | 297,084 | +0.12(+0.43%) |
Jan 09, 2024 | 27.21 | 27.64 | 27.10 | 27.43 | 332,115 | -0.32(-1.16%) |
Jan 08, 2024 | 27.08 | 27.76 | 26.80 | 27.75 | 428,117 | +0.70(+2.59%) |
Jan 05, 2024 | 26.83 | 27.40 | 26.53 | 27.05 | 417,865 | -0.03(-0.11%) |
Jan 04, 2024 | 27.22 | 27.46 | 25.45 | 27.08 | 383,845 | -0.01(-0.04%) |
Jan 03, 2024 | 27.77 | 27.78 | 27.04 | 27.09 | 472,434 | -0.93(-3.33%) |