Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.93 | 20.05 | 18.93 | 20.00 | 563,821 | +1.00(+5.26%) |
Jun 06, 2024 | 19.10 | 19.16 | 18.68 | 19.00 | 471,101 | -0.09(-0.47%) |
Jun 05, 2024 | 19.14 | 19.61 | 18.74 | 19.09 | 393,806 | -0.20(-1.04%) |
Jun 04, 2024 | 19.41 | 19.98 | 18.81 | 19.29 | 908,705 | +1.29(+7.17%) |
Jun 03, 2024 | 18.19 | 18.95 | 17.51 | 18.00 | 645,291 | +0.22(+1.24%) |
May 31, 2024 | 18.42 | 19.19 | 17.74 | 17.78 | 1,628,385 | -0.41(-2.25%) |
May 30, 2024 | 17.97 | 18.51 | 17.62 | 18.19 | 965,527 | +0.23(+1.28%) |
May 29, 2024 | 17.73 | 18.09 | 17.52 | 17.96 | 356,007 | -0.50(-2.71%) |
May 28, 2024 | 18.18 | 18.65 | 18.05 | 18.46 | 267,131 | +0.54(+3.01%) |
May 24, 2024 | 18.20 | 18.50 | 17.41 | 17.92 | 878,622 | -1.14(-5.98%) |
May 23, 2024 | 19.42 | 19.48 | 18.57 | 19.06 | 582,097 | -1.10(-5.46%) |
May 22, 2024 | 19.85 | 20.65 | 19.84 | 20.16 | 334,296 | +0.15(+0.75%) |
May 21, 2024 | 19.99 | 20.46 | 19.50 | 20.01 | 294,198 | -0.83(-3.98%) |
May 20, 2024 | 19.93 | 21.07 | 19.93 | 20.84 | 825,927 | +1.44(+7.42%) |
May 17, 2024 | 19.84 | 20.01 | 19.31 | 19.40 | 463,667 | -0.53(-2.66%) |
May 16, 2024 | 20.39 | 20.39 | 19.42 | 19.93 | 565,858 | -0.92(-4.41%) |
May 15, 2024 | 21.58 | 21.69 | 20.75 | 20.85 | 631,179 | -0.70(-3.25%) |
May 14, 2024 | 21.52 | 21.82 | 21.00 | 21.55 | 397,877 | +0.03(+0.14%) |
May 13, 2024 | 21.40 | 22.35 | 21.26 | 21.52 | 654,977 | +1.44(+7.17%) |
May 10, 2024 | 20.40 | 21.18 | 19.99 | 20.08 | 1,891,104 | -0.93(-4.43%) |
May 09, 2024 | 20.05 | 21.49 | 19.76 | 21.01 | 4,134,049 | +4.44(+26.80%) |
May 08, 2024 | 16.88 | 17.06 | 16.44 | 16.57 | 487,223 | -0.11(-0.66%) |
May 07, 2024 | 16.79 | 16.96 | 16.29 | 16.68 | 383,810 | -0.23(-1.36%) |
May 06, 2024 | 16.85 | 17.41 | 16.64 | 16.91 | 569,840 | +0.66(+4.06%) |
May 03, 2024 | 16.20 | 16.50 | 15.80 | 16.25 | 293,029 | -0.34(-2.05%) |
May 02, 2024 | 17.25 | 17.25 | 16.06 | 16.59 | 1,151,495 | +0.69(+4.34%) |
May 01, 2024 | 15.81 | 16.24 | 15.73 | 15.90 | 372,843 | +0.10(+0.63%) |
Apr 30, 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 544,188 | -0.32(-1.99%) |
Apr 29, 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 421,922 | +0.21(+1.32%) |
Apr 26, 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 364,581 | +0.17(+1.08%) |
Apr 25, 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 515,424 | +0.08(+0.51%) |
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 434,002 | +0.54(+3.57%) |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 472,340 | +0.13(+0.87%) |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 455,452 | +0.92(+6.54%) |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 465,965 | -0.15(-1.05%) |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 694,734 | +0.50(+3.64%) |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 397,850 | -0.70(-4.85%) |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 400,982 | +0.22(+1.55%) |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 636,594 | -0.11(-0.77%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 395,686 | -0.70(-4.66%) |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 359,586 | -0.39(-2.53%) |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 623,235 | -0.62(-3.87%) |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 942,995 | +0.53(+3.42%) |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 251,721 | -0.03(-0.19%) |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 292,394 | +0.07(+0.45%) |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 541,047 | -0.45(-2.83%) |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 488,455 | -0.14(-0.87%) |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 473,721 | -0.68(-4.07%) |
Apr 01, 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 576,106 | +0.70(+4.37%) |
Mar 28, 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 780,640 | -0.17(-1.05%) |
Mar 27, 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 1,037,425 | +0.24(+1.50%) |
Mar 26, 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 803,884 | -0.30(-1.85%) |
Mar 25, 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 634,338 | +0.07(+0.43%) |
Mar 22, 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 782,189 | -1.07(-6.20%) |
Mar 21, 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 833,676 | +0.04(+0.23%) |
Mar 20, 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 921,774 | -1.06(-5.80%) |
Mar 19, 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 331,984 | +0.19(+1.05%) |
Mar 18, 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 349,653 | -0.39(-2.11%) |
Mar 15, 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 545,172 | -1.08(-5.52%) |
Mar 14, 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 493,389 | -0.61(-3.03%) |
Mar 13, 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 1,127,647 | +0.62(+3.17%) |
Mar 12, 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 396,700 | -0.47(-2.35%) |
Mar 11, 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 637,648 | +1.10(+5.82%) |
Mar 08, 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 518,824 | -0.25(-1.30%) |
Mar 07, 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 398,717 | -0.64(-3.23%) |
Mar 06, 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 422,168 | +0.89(+4.71%) |
Mar 05, 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 456,372 | -1.51(-7.39%) |
Mar 04, 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 506,637 | -0.68(-3.22%) |
Mar 01, 2024 | 20.83 | 21.23 | 20.32 | 21.10 | 542,748 | +0.12(+0.57%) |
Feb 29, 2024 | 21.60 | 22.18 | 20.92 | 20.98 | 866,352 | +0.18(+0.87%) |
Feb 28, 2024 | 21.80 | 22.79 | 20.69 | 20.80 | 725,330 | -1.69(-7.51%) |
Feb 27, 2024 | 22.74 | 22.89 | 22.00 | 22.49 | 1,186,728 | +1.50(+7.15%) |
Feb 26, 2024 | 20.20 | 21.08 | 20.00 | 20.99 | 382,519 | +1.05(+5.27%) |
Feb 23, 2024 | 20.00 | 20.37 | 19.72 | 19.94 | 336,676 | -0.14(-0.70%) |
Feb 22, 2024 | 19.77 | 20.09 | 19.26 | 20.08 | 519,048 | +0.17(+0.85%) |
Feb 21, 2024 | 19.30 | 20.03 | 19.17 | 19.91 | 397,433 | +0.67(+3.48%) |
Feb 20, 2024 | 20.00 | 20.43 | 18.80 | 19.24 | 492,768 | -1.40(-6.78%) |
Feb 16, 2024 | 20.07 | 21.10 | 19.87 | 20.64 | 975,981 | +0.75(+3.77%) |
Feb 15, 2024 | 19.80 | 20.81 | 19.63 | 19.89 | 939,722 | +0.52(+2.66%) |
Feb 14, 2024 | 18.65 | 19.64 | 18.57 | 19.38 | 1,094,491 | +1.64(+9.28%) |
Feb 13, 2024 | 18.00 | 18.18 | 17.68 | 17.73 | 915,913 | -0.48(-2.64%) |
Feb 12, 2024 | 18.81 | 19.00 | 18.18 | 18.21 | 886,338 | -0.47(-2.52%) |
Feb 09, 2024 | 19.52 | 19.70 | 18.42 | 18.68 | 1,270,379 | -0.93(-4.72%) |
Feb 08, 2024 | 19.24 | 19.81 | 19.07 | 19.61 | 661,124 | -0.05(-0.28%) |
Feb 07, 2024 | 20.40 | 20.80 | 19.33 | 19.66 | 1,684,758 | -1.95(-9.02%) |
Feb 06, 2024 | 22.55 | 22.81 | 21.51 | 21.61 | 1,274,754 | -0.51(-2.31%) |
Feb 05, 2024 | 22.52 | 22.52 | 21.22 | 22.12 | 376,771 | -0.38(-1.69%) |
Feb 02, 2024 | 22.31 | 22.73 | 21.63 | 22.50 | 383,110 | -0.01(-0.04%) |
Feb 01, 2024 | 22.25 | 23.01 | 22.13 | 22.51 | 305,671 | +0.94(+4.36%) |
Jan 31, 2024 | 21.87 | 22.05 | 21.31 | 21.57 | 979,141 | -0.73(-3.27%) |
Jan 30, 2024 | 22.40 | 22.67 | 21.92 | 22.30 | 801,156 | -0.42(-1.85%) |
Jan 29, 2024 | 22.54 | 22.80 | 21.50 | 22.72 | 551,246 | -0.02(-0.09%) |
Jan 26, 2024 | 22.55 | 22.97 | 22.37 | 22.74 | 553,277 | -0.29(-1.26%) |
Jan 25, 2024 | 23.03 | 23.32 | 22.34 | 23.03 | 626,553 | +0.03(+0.13%) |
Jan 24, 2024 | 23.13 | 23.34 | 22.59 | 23.00 | 835,892 | -0.01(-0.04%) |
Jan 23, 2024 | 22.90 | 23.10 | 22.36 | 23.01 | 862,793 | +0.61(+2.72%) |
Jan 22, 2024 | 21.52 | 22.68 | 19.88 | 22.40 | 1,743,671 | -1.04(-4.44%) |
Jan 19, 2024 | 22.86 | 23.52 | 22.13 | 23.44 | 831,748 | -0.12(-0.51%) |
Jan 18, 2024 | 23.50 | 23.77 | 23.12 | 23.56 | 702,952 | +0.14(+0.60%) |
Jan 17, 2024 | 23.58 | 24.15 | 23.15 | 23.42 | 427,769 | -0.91(-3.74%) |
Jan 16, 2024 | 24.42 | 24.84 | 24.26 | 24.33 | 358,033 | -0.29(-1.18%) |
Jan 12, 2024 | 25.00 | 25.87 | 24.60 | 24.62 | 201,430 | -0.59(-2.34%) |
Jan 11, 2024 | 26.10 | 26.11 | 25.08 | 25.21 | 314,360 | -0.88(-3.37%) |
Jan 10, 2024 | 26.66 | 26.99 | 25.23 | 26.09 | 921,335 | -0.47(-1.77%) |
Jan 09, 2024 | 26.83 | 27.46 | 26.35 | 26.56 | 256,527 | -0.24(-0.90%) |
Jan 08, 2024 | 26.54 | 27.32 | 26.04 | 26.80 | 379,132 | +0.27(+1.02%) |
Jan 05, 2024 | 26.85 | 26.85 | 26.15 | 26.53 | 369,432 | -0.06(-0.23%) |
Jan 04, 2024 | 26.43 | 27.87 | 25.93 | 26.59 | 319,880 | +0.24(+0.91%) |
Jan 03, 2024 | 25.78 | 26.75 | 25.40 | 26.35 | 486,491 | +0.29(+1.11%) |