Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.05 | 17.40 | 16.94 | 17.02 | 70,842 | +0.21(+1.25%) |
May 23, 2024 | 16.55 | 17.14 | 16.48 | 16.81 | 77,521 | -0.21(-1.23%) |
May 22, 2024 | 17.21 | 17.33 | 16.79 | 17.02 | 180,110 | -0.14(-0.81%) |
May 21, 2024 | 16.81 | 17.30 | 16.50 | 17.16 | 293,703 | -1.36(-7.35%) |
May 20, 2024 | 21.03 | 21.06 | 18.52 | 18.52 | 39,414 | -2.47(-11.77%) |
May 17, 2024 | 21.02 | 21.08 | 20.75 | 20.99 | 19,746 | -1.12(-5.07%) |
May 16, 2024 | 21.90 | 22.11 | 21.90 | 22.11 | 14,257 | +0.67(+3.12%) |
May 15, 2024 | 21.91 | 22.07 | 21.44 | 21.44 | 32,958 | -1.14(-5.06%) |
May 14, 2024 | 22.50 | 22.73 | 22.45 | 22.58 | 10,936 | +0.49(+2.23%) |
May 13, 2024 | 21.98 | 22.21 | 21.83 | 22.09 | 39,036 | -0.46(-2.02%) |
May 10, 2024 | 21.63 | 22.62 | 21.63 | 22.55 | 41,625 | +0.88(+4.04%) |
May 09, 2024 | 21.82 | 22.00 | 21.61 | 21.67 | 25,906 | -0.18(-0.82%) |
May 08, 2024 | 21.75 | 21.86 | 21.57 | 21.85 | 23,511 | +0.45(+2.10%) |
May 07, 2024 | 21.19 | 21.50 | 21.05 | 21.40 | 14,294 | +0.12(+0.56%) |
May 06, 2024 | 20.97 | 21.30 | 20.87 | 21.28 | 25,955 | +0.07(+0.33%) |
May 03, 2024 | 21.45 | 21.45 | 21.07 | 21.21 | 33,118 | -0.59(-2.71%) |
May 02, 2024 | 22.07 | 22.07 | 21.75 | 21.80 | 20,894 | -0.61(-2.72%) |
May 01, 2024 | 22.53 | 22.81 | 21.70 | 22.41 | 63,082 | -0.02(-0.08%) |
Apr 30, 2024 | 21.82 | 22.43 | 21.73 | 22.43 | 47,489 | +1.80(+8.71%) |
Apr 29, 2024 | 20.90 | 21.04 | 20.63 | 20.63 | 8,525 | -0.30(-1.43%) |
Apr 26, 2024 | 21.14 | 21.16 | 20.75 | 20.93 | 36,368 | +0.17(+0.81%) |
Apr 25, 2024 | 21.15 | 21.25 | 20.76 | 20.76 | 12,703 | -0.18(-0.84%) |
Apr 24, 2024 | 20.24 | 20.94 | 20.15 | 20.94 | 12,089 | +0.54(+2.63%) |
Apr 23, 2024 | 20.63 | 20.63 | 20.07 | 20.40 | 36,738 | -0.21(-1.01%) |
Apr 22, 2024 | 20.54 | 20.70 | 20.41 | 20.61 | 16,440 | -0.59(-2.78%) |
Apr 19, 2024 | 21.20 | 21.51 | 21.13 | 21.20 | 16,289 | -0.25(-1.16%) |
Apr 18, 2024 | 21.61 | 21.75 | 21.20 | 21.45 | 30,104 | -0.43(-1.96%) |
Apr 17, 2024 | 21.66 | 22.38 | 21.55 | 21.88 | 49,522 | +0.42(+1.95%) |
Apr 16, 2024 | 21.20 | 21.80 | 21.20 | 21.46 | 28,056 | +0.27(+1.29%) |
Apr 15, 2024 | 20.31 | 21.57 | 20.31 | 21.19 | 13,601 | +0.71(+3.49%) |
Apr 12, 2024 | 19.13 | 21.08 | 19.13 | 20.47 | 34,659 | +1.66(+8.81%) |
Apr 11, 2024 | 18.93 | 19.00 | 18.79 | 18.81 | 22,606 | +0.04(+0.21%) |
Apr 10, 2024 | 19.27 | 19.27 | 18.68 | 18.77 | 31,581 | -0.03(-0.16%) |
Apr 09, 2024 | 18.25 | 19.10 | 18.25 | 18.80 | 13,596 | +0.82(+4.58%) |
Apr 08, 2024 | 18.10 | 18.34 | 17.97 | 17.98 | 39,502 | -2.24(-11.06%) |
Apr 05, 2024 | 20.50 | 20.50 | 20.15 | 20.22 | 4,303 | +0.31(+1.56%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.47 | 19.90 | 40,215 | -0.28(-1.37%) |
Apr 03, 2024 | 20.26 | 20.26 | 19.86 | 20.18 | 21,818 | -0.28(-1.37%) |
Apr 02, 2024 | 20.56 | 20.69 | 20.23 | 20.46 | 22,923 | +1.18(+6.14%) |
Apr 01, 2024 | 18.85 | 19.57 | 18.85 | 19.28 | 31,603 | +0.47(+2.52%) |
Mar 28, 2024 | 18.68 | 18.85 | 18.55 | 18.80 | 19,190 | -0.50(-2.58%) |
Mar 27, 2024 | 18.38 | 19.35 | 18.30 | 19.30 | 33,066 | +0.45(+2.38%) |
Mar 26, 2024 | 18.55 | 18.93 | 18.53 | 18.85 | 31,408 | +0.36(+1.94%) |
Mar 25, 2024 | 19.71 | 19.71 | 18.44 | 18.49 | 60,806 | -1.76(-8.71%) |
Mar 22, 2024 | 19.92 | 20.57 | 19.92 | 20.26 | 50,887 | +0.59(+2.99%) |
Mar 21, 2024 | 18.87 | 19.82 | 18.87 | 19.67 | 44,123 | -0.39(-1.94%) |
Mar 20, 2024 | 20.26 | 21.49 | 19.94 | 20.06 | 243,458 | -0.19(-0.96%) |
Mar 19, 2024 | 20.50 | 20.94 | 20.15 | 20.25 | 42,422 | +0.80(+4.10%) |
Mar 18, 2024 | 18.96 | 19.50 | 18.96 | 19.45 | 53,569 | +1.08(+5.87%) |
Mar 15, 2024 | 18.42 | 18.47 | 17.90 | 18.38 | 49,958 | +0.40(+2.20%) |
Mar 14, 2024 | 17.43 | 18.22 | 17.31 | 17.98 | 35,248 | +0.98(+5.74%) |
Mar 13, 2024 | 17.09 | 17.17 | 16.94 | 17.00 | 28,450 | -0.10(-0.61%) |
Mar 12, 2024 | 16.98 | 17.53 | 16.97 | 17.11 | 21,769 | +0.30(+1.79%) |
Mar 11, 2024 | 16.78 | 16.88 | 16.59 | 16.81 | 20,096 | -0.40(-2.33%) |
Mar 08, 2024 | 17.03 | 17.55 | 16.99 | 17.21 | 33,259 | -0.04(-0.26%) |
Mar 07, 2024 | 17.74 | 17.82 | 17.23 | 17.25 | 9,009 | -0.26(-1.49%) |
Mar 06, 2024 | 17.72 | 18.26 | 17.33 | 17.51 | 15,057 | -2.70(-13.37%) |
Mar 05, 2024 | 18.45 | 21.25 | 18.04 | 20.22 | 72,270 | +0.97(+5.02%) |
Mar 04, 2024 | 19.77 | 19.78 | 19.19 | 19.25 | 40,359 | -0.84(-4.17%) |
Mar 01, 2024 | 20.08 | 20.45 | 19.66 | 20.09 | 26,625 | -0.27(-1.34%) |
Feb 29, 2024 | 19.81 | 20.65 | 19.77 | 20.36 | 37,129 | -0.69(-3.26%) |
Feb 28, 2024 | 20.92 | 21.22 | 19.77 | 21.05 | 49,193 | -0.27(-1.28%) |
Feb 27, 2024 | 21.12 | 21.46 | 21.12 | 21.32 | 10,801 | -0.36(-1.64%) |
Feb 26, 2024 | 22.52 | 22.54 | 21.58 | 21.68 | 17,629 | -1.88(-8.00%) |
Feb 23, 2024 | 23.67 | 23.67 | 23.56 | 23.56 | 1,858 | +0.44(+1.89%) |
Feb 22, 2024 | 23.63 | 23.63 | 23.00 | 23.13 | 7,804 | -0.86(-3.59%) |
Feb 21, 2024 | 24.12 | 24.12 | 23.99 | 23.99 | 1,776 | +0.63(+2.68%) |
Feb 20, 2024 | 23.18 | 24.99 | 22.62 | 23.36 | 12,364 | -1.74(-6.95%) |
Feb 16, 2024 | 24.87 | 25.20 | 24.87 | 25.10 | 13,564 | +0.50(+2.02%) |
Feb 15, 2024 | 24.52 | 24.81 | 24.33 | 24.61 | 7,128 | -0.61(-2.40%) |
Feb 14, 2024 | 25.21 | 25.54 | 25.17 | 25.21 | 8,507 | -1.39(-5.22%) |
Feb 13, 2024 | 26.63 | 26.83 | 26.46 | 26.60 | 9,525 | +0.16(+0.62%) |
Feb 12, 2024 | 27.73 | 27.73 | 26.44 | 26.44 | 9,073 | -1.72(-6.11%) |
Feb 09, 2024 | 28.16 | 28.23 | 27.83 | 28.16 | 7,662 | -0.75(-2.59%) |
Feb 08, 2024 | 28.70 | 28.93 | 28.70 | 28.91 | 1,302 | +0.14(+0.49%) |
Feb 07, 2024 | 29.39 | 29.39 | 28.75 | 28.77 | 888 | -0.77(-2.59%) |
Feb 06, 2024 | 30.09 | 30.09 | 29.53 | 29.53 | 5,376 | -1.28(-4.16%) |
Feb 05, 2024 | 30.35 | 30.82 | 30.35 | 30.81 | 1,943 | +0.17(+0.55%) |
Feb 02, 2024 | 30.56 | 30.65 | 30.56 | 30.65 | 571 | +0.01(+0.03%) |
Feb 01, 2024 | 30.82 | 30.82 | 30.52 | 30.64 | 1,472 | -0.11(-0.36%) |
Jan 31, 2024 | 30.51 | 30.75 | 30.15 | 30.75 | 1,665 | +1.16(+3.93%) |
Jan 30, 2024 | 29.84 | 29.84 | 29.51 | 29.58 | 2,209 | -0.93(-3.05%) |
Jan 29, 2024 | 31.36 | 31.36 | 30.49 | 30.51 | 3,236 | -0.63(-2.01%) |
Jan 26, 2024 | 31.29 | 31.29 | 30.89 | 31.14 | 2,839 | -0.62(-1.94%) |
Jan 25, 2024 | 31.86 | 32.31 | 31.75 | 31.76 | 10,702 | -0.27(-0.84%) |
Jan 24, 2024 | 31.72 | 32.04 | 31.44 | 32.03 | 4,865 | -0.09(-0.29%) |
Jan 23, 2024 | 31.93 | 32.37 | 31.76 | 32.12 | 10,389 | +1.86(+6.15%) |
Jan 22, 2024 | 29.89 | 30.38 | 29.75 | 30.26 | 7,685 | +1.73(+6.05%) |
Jan 19, 2024 | 28.51 | 29.09 | 28.40 | 28.53 | 3,086 | -0.45(-1.55%) |
Jan 18, 2024 | 28.13 | 29.15 | 28.10 | 28.98 | 12,708 | +1.05(+3.77%) |
Jan 17, 2024 | 27.77 | 28.16 | 27.73 | 27.93 | 3,639 | +0.51(+1.86%) |
Jan 16, 2024 | 28.11 | 28.33 | 27.40 | 27.42 | 15,110 | -0.21(-0.77%) |
Jan 12, 2024 | 26.32 | 27.67 | 26.08 | 27.63 | 50,994 | +0.37(+1.34%) |
Jan 11, 2024 | 26.66 | 27.77 | 26.18 | 27.27 | 36,867 | -1.15(-4.04%) |
Jan 10, 2024 | 29.89 | 29.95 | 28.36 | 28.41 | 13,808 | -3.39(-10.66%) |
Jan 09, 2024 | 31.67 | 31.88 | 31.53 | 31.80 | 13,664 | +1.32(+4.32%) |
Jan 08, 2024 | 31.43 | 31.61 | 30.32 | 30.49 | 19,124 | -1.39(-4.35%) |
Jan 05, 2024 | 32.04 | 32.31 | 31.87 | 31.87 | 7,034 | +0.43(+1.36%) |
Jan 04, 2024 | 32.12 | 32.15 | 31.23 | 31.45 | 7,743 | -0.80(-2.47%) |
Jan 03, 2024 | 32.54 | 32.54 | 32.04 | 32.24 | 17,989 | +1.93(+6.37%) |
Jan 02, 2024 | 29.78 | 30.33 | 29.78 | 30.31 | 7,169 | -0.79(-2.54%) |
Dec 29, 2023 | 30.53 | 31.21 | 30.25 | 31.10 | 4,272 | +0.75(+2.48%) |
Dec 28, 2023 | 29.73 | 30.45 | 29.73 | 30.35 | 3,489 | +0.02(+0.07%) |
Dec 27, 2023 | 30.65 | 30.70 | 30.05 | 30.33 | 11,206 | -2.00(-6.17%) |
Dec 26, 2023 | 31.97 | 32.54 | 31.97 | 32.32 | 1,174 | +1.38(+4.47%) |
Dec 22, 2023 | 30.63 | 30.99 | 30.55 | 30.94 | 8,097 | -1.14(-3.57%) |
Dec 21, 2023 | 32.09 | 32.11 | 32.08 | 32.09 | 1,335 | -0.79(-2.42%) |
Dec 20, 2023 | 31.71 | 33.16 | 31.60 | 32.88 | 2,171 | -0.22(-0.65%) |
Dec 19, 2023 | 32.68 | 33.13 | 32.68 | 33.10 | 5,339 | +0.26(+0.79%) |
Dec 18, 2023 | 33.38 | 33.38 | 32.84 | 32.84 | 10,847 | +0.96(+3.00%) |
Dec 15, 2023 | 32.03 | 32.21 | 31.88 | 31.88 | 27,852 | +0.57(+1.81%) |
Dec 14, 2023 | 31.26 | 31.56 | 31.26 | 31.31 | 1,101 | -0.38(-1.20%) |
Dec 13, 2023 | 31.97 | 31.97 | 31.69 | 31.69 | 1,264 | -1.16(-3.54%) |
Dec 12, 2023 | 32.36 | 33.13 | 32.35 | 32.86 | 4,608 | +0.18(+0.56%) |
Dec 11, 2023 | 32.35 | 33.02 | 32.32 | 32.67 | 4,249 | +2.29(+7.54%) |
Dec 08, 2023 | 30.50 | 30.62 | 30.38 | 30.38 | 561 | -0.23(-0.75%) |
Dec 07, 2023 | 31.91 | 31.91 | 30.57 | 30.61 | 19,504 | -1.33(-4.15%) |
Dec 06, 2023 | 31.89 | 31.95 | 31.55 | 31.94 | 22,921 | +0.17(+0.53%) |
Dec 05, 2023 | 31.28 | 31.82 | 31.17 | 31.77 | 1,515 | -0.51(-1.59%) |
Dec 04, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 391 | -2.18(-6.34%) |
Dec 01, 2023 | 34.54 | 34.54 | 34.47 | 34.47 | 556 | -0.86(-2.42%) |
Nov 30, 2023 | 35.37 | 35.37 | 35.29 | 35.33 | 6,743 | -0.29(-0.82%) |
Nov 29, 2023 | 35.42 | 35.81 | 35.42 | 35.62 | 2,758 | +0.84(+2.41%) |
Nov 28, 2023 | 35.53 | 35.53 | 34.78 | 34.78 | 816 | -1.42(-3.91%) |
Nov 27, 2023 | 36.06 | 36.33 | 35.92 | 36.19 | 1,615 | +2.04(+5.96%) |
Nov 24, 2023 | 34.25 | 34.25 | 33.82 | 34.16 | 15,267 | -0.57(-1.65%) |
Nov 22, 2023 | 35.42 | 35.53 | 34.73 | 34.73 | 4,652 | -1.52(-4.18%) |
Nov 21, 2023 | 36.37 | 36.37 | 36.01 | 36.24 | 978 | +0.76(+2.13%) |
Nov 20, 2023 | 35.03 | 35.52 | 35.03 | 35.49 | 2,919 | -1.68(-4.51%) |
Nov 17, 2023 | 37.15 | 37.60 | 37.03 | 37.16 | 2,548 | +0.27(+0.74%) |
Nov 16, 2023 | 35.63 | 36.89 | 35.63 | 36.89 | 836 | +1.58(+4.47%) |
Nov 15, 2023 | 35.88 | 35.92 | 35.12 | 35.31 | 1,826 | -1.30(-3.54%) |
Nov 14, 2023 | 35.54 | 36.70 | 35.45 | 36.61 | 13,236 | +1.92(+5.55%) |
Nov 13, 2023 | 35.13 | 35.14 | 34.56 | 34.69 | 7,582 | +0.08(+0.24%) |
Nov 10, 2023 | 34.86 | 34.86 | 34.60 | 34.60 | 977 | -0.94(-2.65%) |
Nov 09, 2023 | 36.14 | 36.15 | 35.28 | 35.54 | 4,630 | -2.88(-7.50%) |
Nov 08, 2023 | 38.59 | 38.59 | 38.29 | 38.42 | 3,301 | +0.21(+0.56%) |
Nov 07, 2023 | 38.80 | 38.80 | 38.21 | 38.21 | 134 | -0.24(-0.62%) |
Nov 06, 2023 | 38.60 | 38.60 | 38.37 | 38.45 | 6,079 | -1.66(-4.14%) |
Nov 03, 2023 | 40.39 | 40.39 | 40.11 | 40.11 | 706 | -0.18(-0.45%) |