Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.26 | 20.48 | 20.00 | 20.18 | 277,634 | -0.37(-1.80%) |
Jun 13, 2024 | 21.25 | 21.29 | 20.48 | 20.55 | 109,828 | -0.63(-2.97%) |
Jun 12, 2024 | 21.00 | 21.70 | 20.85 | 21.18 | 122,050 | +0.76(+3.72%) |
Jun 11, 2024 | 20.25 | 20.42 | 19.89 | 20.42 | 123,384 | -0.05(-0.24%) |
Jun 10, 2024 | 19.73 | 20.50 | 19.52 | 20.47 | 128,007 | +0.41(+2.04%) |
Jun 07, 2024 | 20.03 | 20.24 | 19.86 | 20.06 | 92,652 | -0.20(-0.99%) |
Jun 06, 2024 | 20.08 | 20.32 | 19.80 | 20.26 | 72,972 | +0.01(+0.05%) |
Jun 05, 2024 | 19.71 | 20.27 | 19.62 | 20.25 | 111,670 | +0.77(+3.95%) |
Jun 04, 2024 | 19.38 | 19.61 | 19.29 | 19.48 | 120,920 | +0.00(+0.00%) |
Jun 03, 2024 | 20.35 | 20.40 | 19.41 | 19.48 | 146,060 | -0.44(-2.21%) |
May 31, 2024 | 19.78 | 20.02 | 19.46 | 19.92 | 167,238 | +0.27(+1.37%) |
May 30, 2024 | 19.79 | 20.06 | 19.64 | 19.65 | 105,555 | -0.09(-0.46%) |
May 29, 2024 | 19.53 | 19.86 | 19.42 | 19.74 | 141,089 | -0.13(-0.65%) |
May 28, 2024 | 19.83 | 20.13 | 19.69 | 19.87 | 116,462 | +0.20(+1.02%) |
May 24, 2024 | 19.50 | 20.03 | 19.50 | 19.67 | 148,816 | +0.38(+1.97%) |
May 23, 2024 | 20.27 | 20.27 | 18.99 | 19.29 | 195,354 | -0.73(-3.65%) |
May 22, 2024 | 20.33 | 20.62 | 19.93 | 20.02 | 148,106 | -0.27(-1.33%) |
May 21, 2024 | 19.83 | 20.41 | 19.83 | 20.29 | 85,039 | +0.18(+0.90%) |
May 20, 2024 | 20.14 | 20.27 | 19.98 | 20.11 | 145,096 | -0.05(-0.25%) |
May 17, 2024 | 20.32 | 20.59 | 20.11 | 20.16 | 239,451 | +0.00(+0.00%) |
May 16, 2024 | 20.29 | 20.29 | 19.93 | 20.16 | 152,186 | -0.24(-1.18%) |
May 15, 2024 | 20.43 | 20.70 | 20.16 | 20.40 | 113,840 | +0.32(+1.59%) |
May 14, 2024 | 19.79 | 20.15 | 19.78 | 20.08 | 114,635 | +0.61(+3.13%) |
May 13, 2024 | 19.65 | 20.10 | 19.46 | 19.47 | 185,228 | -0.14(-0.71%) |
May 10, 2024 | 19.96 | 20.12 | 19.46 | 19.61 | 133,833 | -0.64(-3.16%) |
May 09, 2024 | 20.00 | 20.42 | 19.00 | 20.25 | 192,885 | -0.92(-4.35%) |
May 08, 2024 | 20.46 | 21.21 | 20.45 | 21.17 | 86,601 | +0.39(+1.88%) |
May 07, 2024 | 20.93 | 21.36 | 20.78 | 20.78 | 135,483 | -0.20(-0.95%) |
May 06, 2024 | 20.65 | 21.03 | 20.60 | 20.98 | 63,451 | +0.45(+2.19%) |
May 03, 2024 | 20.66 | 20.88 | 20.26 | 20.53 | 71,049 | +0.40(+1.99%) |
May 02, 2024 | 20.13 | 20.13 | 19.59 | 20.13 | 99,654 | +0.32(+1.62%) |
May 01, 2024 | 20.06 | 20.57 | 19.73 | 19.81 | 88,593 | -0.46(-2.27%) |
Apr 30, 2024 | 20.16 | 20.43 | 20.16 | 20.27 | 125,300 | -0.08(-0.39%) |
Apr 29, 2024 | 20.14 | 20.52 | 20.09 | 20.35 | 76,198 | +0.37(+1.85%) |
Apr 26, 2024 | 19.82 | 20.21 | 19.82 | 19.98 | 67,037 | +0.22(+1.11%) |
Apr 25, 2024 | 19.48 | 19.95 | 19.39 | 19.76 | 95,105 | +0.07(+0.36%) |
Apr 24, 2024 | 19.33 | 19.88 | 19.18 | 19.69 | 120,890 | +0.38(+1.97%) |
Apr 23, 2024 | 18.92 | 19.64 | 18.92 | 19.31 | 98,450 | +0.39(+2.06%) |
Apr 22, 2024 | 18.94 | 19.13 | 18.56 | 18.92 | 125,898 | +0.26(+1.39%) |
Apr 19, 2024 | 19.00 | 19.23 | 18.58 | 18.66 | 129,392 | -0.50(-2.61%) |
Apr 18, 2024 | 19.49 | 19.68 | 19.05 | 19.16 | 100,114 | -0.37(-1.89%) |
Apr 17, 2024 | 20.54 | 20.54 | 19.51 | 19.53 | 101,422 | -0.88(-4.31%) |
Apr 16, 2024 | 20.36 | 20.70 | 20.18 | 20.41 | 100,493 | -0.12(-0.58%) |
Apr 15, 2024 | 21.21 | 21.21 | 20.47 | 20.53 | 104,595 | -0.61(-2.89%) |
Apr 12, 2024 | 21.76 | 21.76 | 21.09 | 21.14 | 94,980 | -0.97(-4.39%) |
Apr 11, 2024 | 21.97 | 22.18 | 21.73 | 22.11 | 69,838 | +0.28(+1.28%) |
Apr 10, 2024 | 22.27 | 22.55 | 21.68 | 21.83 | 99,996 | -1.29(-5.58%) |
Apr 09, 2024 | 22.73 | 23.42 | 22.69 | 23.12 | 71,175 | +0.57(+2.53%) |
Apr 08, 2024 | 22.41 | 22.98 | 22.41 | 22.55 | 54,733 | +0.23(+1.03%) |
Apr 05, 2024 | 22.52 | 22.79 | 22.26 | 22.32 | 67,941 | -0.28(-1.24%) |
Apr 04, 2024 | 23.34 | 23.71 | 22.55 | 22.60 | 93,378 | -0.37(-1.61%) |
Apr 03, 2024 | 22.12 | 23.05 | 22.11 | 22.97 | 82,003 | +0.49(+2.18%) |
Apr 02, 2024 | 22.48 | 22.71 | 22.29 | 22.48 | 122,172 | -0.48(-2.09%) |
Apr 01, 2024 | 22.68 | 23.12 | 22.32 | 22.96 | 134,896 | +0.25(+1.10%) |
Mar 28, 2024 | 22.71 | 23.02 | 22.60 | 22.71 | 101,992 | +0.00(+0.00%) |
Mar 27, 2024 | 22.34 | 22.82 | 22.05 | 22.71 | 73,478 | +0.68(+3.09%) |
Mar 26, 2024 | 22.46 | 22.66 | 21.99 | 22.03 | 81,381 | -0.35(-1.56%) |
Mar 25, 2024 | 22.91 | 22.91 | 22.38 | 22.38 | 53,081 | -0.62(-2.70%) |
Mar 22, 2024 | 23.06 | 23.32 | 22.73 | 23.00 | 103,954 | -0.19(-0.82%) |
Mar 21, 2024 | 23.86 | 24.00 | 23.19 | 23.19 | 157,990 | -0.11(-0.47%) |
Mar 20, 2024 | 22.27 | 23.55 | 22.27 | 23.30 | 110,960 | +0.92(+4.11%) |
Mar 19, 2024 | 22.29 | 22.80 | 21.95 | 22.38 | 115,129 | -0.22(-0.97%) |
Mar 18, 2024 | 23.27 | 23.50 | 22.48 | 22.60 | 163,265 | -0.57(-2.46%) |
Mar 15, 2024 | 22.87 | 23.45 | 22.85 | 23.17 | 563,816 | -0.05(-0.22%) |
Mar 14, 2024 | 24.07 | 24.31 | 23.10 | 23.22 | 149,018 | -1.09(-4.48%) |
Mar 13, 2024 | 24.33 | 24.71 | 24.17 | 24.31 | 116,064 | -0.31(-1.26%) |
Mar 12, 2024 | 25.05 | 25.05 | 24.28 | 24.62 | 128,532 | -0.27(-1.08%) |
Mar 11, 2024 | 24.13 | 25.10 | 24.13 | 24.89 | 170,124 | +0.58(+2.39%) |
Mar 08, 2024 | 24.35 | 24.69 | 24.03 | 24.31 | 187,849 | +0.28(+1.17%) |
Mar 07, 2024 | 23.53 | 24.47 | 23.53 | 24.03 | 118,826 | +0.92(+3.98%) |
Mar 06, 2024 | 22.53 | 23.57 | 22.53 | 23.11 | 127,298 | +0.63(+2.80%) |
Mar 05, 2024 | 22.87 | 23.17 | 22.34 | 22.48 | 157,382 | -0.72(-3.10%) |
Mar 04, 2024 | 23.31 | 23.39 | 22.66 | 23.20 | 219,443 | -0.27(-1.15%) |
Mar 01, 2024 | 22.59 | 23.77 | 22.24 | 23.47 | 160,249 | +0.83(+3.67%) |
Feb 29, 2024 | 22.59 | 22.82 | 22.00 | 22.64 | 189,316 | +0.50(+2.26%) |
Feb 28, 2024 | 21.76 | 22.31 | 21.61 | 22.14 | 140,013 | +0.24(+1.10%) |
Feb 27, 2024 | 22.56 | 22.62 | 21.81 | 21.90 | 149,202 | -0.64(-2.84%) |
Feb 26, 2024 | 22.39 | 22.72 | 22.31 | 22.54 | 112,109 | +0.34(+1.53%) |
Feb 23, 2024 | 22.28 | 22.61 | 22.14 | 22.20 | 180,857 | -0.13(-0.58%) |
Feb 22, 2024 | 22.92 | 23.23 | 22.24 | 22.33 | 144,611 | -0.21(-0.93%) |
Feb 21, 2024 | 22.32 | 22.60 | 21.97 | 22.54 | 153,114 | -0.19(-0.84%) |
Feb 20, 2024 | 22.57 | 23.04 | 22.24 | 22.73 | 187,993 | -0.32(-1.39%) |
Feb 16, 2024 | 23.77 | 23.96 | 22.81 | 23.05 | 243,274 | -1.44(-5.88%) |
Feb 15, 2024 | 25.00 | 25.19 | 23.93 | 24.49 | 240,491 | -0.02(-0.08%) |
Feb 14, 2024 | 22.50 | 24.88 | 22.03 | 24.51 | 339,793 | +4.32(+21.40%) |
Feb 13, 2024 | 20.84 | 21.16 | 19.97 | 20.19 | 255,771 | -1.74(-7.93%) |
Feb 12, 2024 | 21.77 | 22.30 | 21.77 | 21.93 | 140,463 | +0.29(+1.34%) |
Feb 09, 2024 | 20.56 | 21.67 | 20.56 | 21.64 | 124,218 | +1.02(+4.95%) |
Feb 08, 2024 | 19.55 | 20.83 | 19.44 | 20.62 | 156,293 | +1.30(+6.73%) |
Feb 07, 2024 | 19.51 | 19.61 | 19.25 | 19.32 | 73,358 | -0.15(-0.77%) |
Feb 06, 2024 | 19.50 | 19.54 | 19.23 | 19.47 | 126,613 | -0.12(-0.61%) |
Feb 05, 2024 | 18.87 | 19.86 | 18.87 | 19.59 | 195,033 | +0.75(+3.98%) |
Feb 02, 2024 | 18.89 | 19.05 | 18.54 | 18.84 | 127,326 | -0.37(-1.93%) |
Feb 01, 2024 | 19.31 | 19.58 | 18.82 | 19.21 | 180,962 | +0.01(+0.05%) |
Jan 31, 2024 | 19.47 | 20.10 | 19.16 | 19.20 | 147,194 | -0.47(-2.39%) |
Jan 30, 2024 | 20.13 | 20.32 | 19.44 | 19.67 | 111,257 | -0.66(-3.25%) |
Jan 29, 2024 | 19.80 | 20.33 | 19.64 | 20.33 | 86,460 | +0.49(+2.47%) |
Jan 26, 2024 | 20.47 | 20.47 | 19.81 | 19.84 | 83,757 | -0.83(-4.02%) |
Jan 25, 2024 | 21.33 | 21.33 | 19.20 | 20.67 | 74,115 | -0.19(-0.91%) |
Jan 24, 2024 | 21.61 | 21.61 | 20.69 | 20.86 | 152,477 | -0.40(-1.88%) |
Jan 23, 2024 | 21.28 | 21.64 | 21.18 | 21.26 | 92,988 | +0.19(+0.90%) |
Jan 22, 2024 | 20.64 | 21.46 | 20.48 | 21.07 | 175,642 | +0.62(+3.03%) |
Jan 19, 2024 | 20.47 | 20.47 | 19.88 | 20.45 | 134,917 | +0.25(+1.24%) |
Jan 18, 2024 | 20.04 | 20.28 | 19.94 | 20.20 | 110,536 | +0.50(+2.54%) |
Jan 17, 2024 | 20.38 | 20.38 | 19.47 | 19.70 | 92,092 | -1.03(-4.97%) |
Jan 16, 2024 | 20.76 | 20.96 | 20.43 | 20.73 | 186,440 | -0.17(-0.81%) |
Jan 12, 2024 | 21.55 | 21.75 | 20.88 | 20.90 | 67,722 | -0.42(-1.97%) |
Jan 11, 2024 | 21.20 | 21.41 | 20.89 | 21.32 | 131,256 | +0.00(+0.00%) |
Jan 10, 2024 | 21.55 | 21.78 | 21.01 | 21.32 | 121,080 | -0.40(-1.84%) |
Jan 09, 2024 | 21.55 | 22.02 | 21.34 | 21.72 | 97,023 | -0.06(-0.28%) |
Jan 08, 2024 | 21.26 | 22.13 | 21.01 | 21.78 | 90,942 | +0.69(+3.27%) |
Jan 05, 2024 | 21.27 | 21.54 | 21.01 | 21.09 | 122,422 | -0.15(-0.71%) |
Jan 04, 2024 | 21.00 | 21.54 | 20.78 | 21.24 | 183,250 | +0.13(+0.62%) |
Jan 03, 2024 | 21.31 | 21.49 | 21.01 | 21.11 | 127,017 | -0.53(-2.45%) |