Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 312 | +0.54(+2.18%) |
May 29, 2024 | 24.57 | 30 | -1.27(-4.90%) | |||
May 28, 2024 | 25.84 | 25.84 | 25.04 | 25.84 | 1,166 | +0.00(+0.00%) |
May 24, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 312 | +0.00(+0.00%) |
May 22, 2024 | 25.84 | 161 | +0.00(+0.00%) | |||
May 20, 2024 | 25.84 | 22 | +1.18(+4.79%) | |||
May 17, 2024 | 25.84 | 25.84 | 24.66 | 24.66 | 1,470 | +0.35(+1.44%) |
May 14, 2024 | 24.31 | 7 | +1.31(+5.70%) | |||
May 13, 2024 | 24.24 | 24.24 | 23.00 | 23.00 | 450 | -1.84(-7.41%) |
May 10, 2024 | 24.84 | 24.84 | 24.62 | 24.84 | 9,714 | +1.29(+5.48%) |
May 08, 2024 | 23.55 | 3 | +0.35(+1.51%) | |||
May 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 266 | -1.34(-5.46%) |
May 06, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 532 | +0.45(+1.87%) |
May 03, 2024 | 23.00 | 24.09 | 23.00 | 24.09 | 412 | +0.65(+2.77%) |
May 02, 2024 | 23.60 | 23.60 | 23.44 | 23.44 | 1,167 | -0.41(-1.72%) |
May 01, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 288 | +0.01(+0.04%) |
Apr 30, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 321 | +0.98(+4.29%) |
Apr 29, 2024 | 24.06 | 24.06 | 22.86 | 22.86 | 2,106 | +0.52(+2.33%) |
Apr 26, 2024 | 24.02 | 24.02 | 22.34 | 22.34 | 35,061 | -1.00(-4.28%) |
Apr 25, 2024 | 23.24 | 23.34 | 23.24 | 23.34 | 1,285 | +0.43(+1.88%) |
Apr 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 1,279 | -0.08(-0.35%) |
Apr 23, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 276 | -0.11(-0.48%) |
Apr 19, 2024 | 23.10 | 1 | -1.39(-5.68%) | |||
Apr 17, 2024 | 24.49 | 25 | +0.34(+1.41%) | |||
Apr 15, 2024 | 24.15 | 30 | +0.74(+3.17%) | |||
Apr 12, 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 3,002 | +0.75(+3.30%) |
Apr 11, 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 443 | -0.68(-2.91%) |
Apr 10, 2024 | 23.34 | 23.34 | 22.05 | 23.34 | 843 | +0.00(+0.00%) |
Apr 09, 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 2,273 | -1.67(-6.68%) |
Apr 08, 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 470 | +0.80(+3.30%) |
Apr 05, 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 1,445 | -0.98(-3.89%) |
Apr 04, 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 381 | +0.24(+0.96%) |
Apr 03, 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 793 | +0.55(+2.25%) |
Apr 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 907 | -1.76(-6.73%) |
Apr 01, 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 4,177 | +0.70(+2.77%) |
Mar 28, 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 3,483 | -0.07(-0.28%) |
Mar 27, 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 3,526 | +0.45(+1.81%) |
Mar 26, 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 2,650 | +0.36(+1.46%) |
Mar 25, 2024 | 25.30 | 25.39 | 24.71 | 24.71 | 1,455 | -0.39(-1.55%) |
Mar 22, 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 1,155 | +1.45(+6.13%) |
Mar 21, 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 774 | -0.55(-2.27%) |
Mar 19, 2024 | 24.20 | 13 | +0.48(+2.02%) | |||
Mar 18, 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 19,378 | -0.02(-0.08%) |
Mar 15, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 1,006 | +2.06(+9.51%) |
Mar 12, 2024 | 21.68 | 47,568 | -0.76(-3.40%) | |||
Mar 11, 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 2,926 | -0.70(-3.03%) |
Mar 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 1,766 | -0.10(-0.43%) |
Mar 07, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 563 | +0.00(+0.00%) |
Mar 06, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 327 | +0.15(+0.65%) |
Mar 05, 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 10,498 | +1.44(+6.65%) |
Mar 04, 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 1,299 | +0.35(+1.64%) |
Mar 01, 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 2,090 | +0.14(+0.66%) |
Feb 29, 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 830 | +0.50(+2.40%) |
Feb 28, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 577 | -0.20(-0.94%) |
Feb 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 831 | -0.05(-0.24%) |
Feb 26, 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 687 | -0.23(-1.09%) |
Feb 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 1,480 | +0.48(+2.32%) |
Feb 22, 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 376 | +0.20(+0.98%) |
Feb 20, 2024 | 20.46 | 111 | +0.96(+4.92%) | |||
Feb 16, 2024 | 20.64 | 20.80 | 19.50 | 19.50 | 9,363 | -1.20(-5.80%) |
Feb 15, 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 7,914 | +0.86(+4.33%) |
Feb 14, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 300 | +0.90(+4.75%) |
Feb 13, 2024 | 18.94 | 18.94 | 17.90 | 18.94 | 2,343 | +0.05(+0.26%) |
Feb 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 322 | +0.98(+5.47%) |
Feb 09, 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 2,151 | -0.28(-1.54%) |
Feb 08, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 454 | -0.51(-2.73%) |
Feb 06, 2024 | 18.70 | 101 | +0.91(+5.12%) | |||
Feb 05, 2024 | 17.79 | 17.95 | 17.79 | 17.79 | 988 | -0.15(-0.84%) |
Feb 02, 2024 | 17.94 | 18.10 | 17.94 | 17.94 | 1,916 | +0.15(+0.85%) |
Feb 01, 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 2,695 | +0.51(+2.94%) |
Jan 31, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 349 | -0.92(-5.05%) |
Jan 30, 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 434 | +0.30(+1.68%) |
Jan 29, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 340 | -0.04(-0.22%) |
Jan 26, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 821 | -0.35(-1.91%) |
Jan 25, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 1,307 | +0.93(+5.36%) |
Jan 24, 2024 | 17.24 | 17.36 | 17.20 | 17.36 | 614 | -0.53(-2.96%) |
Jan 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 857 | +0.33(+1.88%) |
Jan 22, 2024 | 18.44 | 18.44 | 17.56 | 17.56 | 7,842 | -0.98(-5.29%) |
Jan 19, 2024 | 17.61 | 18.54 | 17.57 | 18.54 | 744 | -0.21(-1.12%) |
Jan 18, 2024 | 18.32 | 18.79 | 17.86 | 18.75 | 6,399 | -0.19(-1.00%) |
Jan 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 431 | -0.60(-3.07%) |
Jan 16, 2024 | 18.75 | 19.54 | 18.59 | 19.54 | 7,184 | +0.63(+3.33%) |
Jan 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 241 | +0.17(+0.91%) |
Jan 10, 2024 | 18.74 | 58 | -0.15(-0.79%) | |||
Jan 09, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 901 | +0.37(+2.00%) |
Jan 08, 2024 | 18.49 | 18.52 | 18.49 | 18.52 | 414 | +0.68(+3.81%) |
Jan 05, 2024 | 17.76 | 17.84 | 17.76 | 17.84 | 282 | -0.20(-1.11%) |
Jan 04, 2024 | 18.04 | 18.20 | 18.04 | 18.04 | 529 | +0.85(+4.94%) |
Jan 03, 2024 | 17.19 | 17.35 | 17.19 | 17.19 | 1,355 | +1.19(+7.44%) |
Dec 29, 2023 | 16.00 | 63 | -1.09(-6.38%) | |||
Dec 28, 2023 | 16.09 | 17.09 | 16.09 | 17.09 | 1,342 | +1.53(+9.83%) |
Dec 20, 2023 | 15.56 | 106 | -0.88(-5.35%) | |||
Dec 19, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 1,571 | +0.88(+5.66%) |
Dec 15, 2023 | 15.56 | 21 | -0.19(-1.21%) | |||
Dec 14, 2023 | 16.24 | 16.24 | 15.75 | 15.75 | 820 | +0.84(+5.63%) |
Dec 13, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 978 | +0.01(+0.03%) |
Dec 12, 2023 | 14.90 | 15.23 | 14.90 | 14.90 | 687 | +0.24(+1.67%) |
Dec 11, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 307 | -0.03(-0.18%) |
Dec 07, 2023 | 14.69 | 0 | +0.18(+1.22%) | |||
Dec 05, 2023 | 14.51 | 0 | -0.68(-4.49%) | |||
Dec 04, 2023 | 14.84 | 15.19 | 14.84 | 15.19 | 908 | -0.55(-3.48%) |
Dec 01, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 316 | -0.45(-2.78%) |
Nov 30, 2023 | 16.24 | 16.24 | 15.46 | 16.19 | 1,096 | +1.13(+7.50%) |
Nov 29, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 254 | -0.09(-0.59%) |
Nov 28, 2023 | 15.00 | 15.15 | 14.95 | 15.15 | 5,300 | -0.69(-4.36%) |
Nov 27, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 846 | +0.18(+1.15%) |
Nov 21, 2023 | 15.66 | 70 | -1.08(-6.45%) | |||
Nov 20, 2023 | 16.83 | 16.83 | 15.86 | 16.74 | 3,173 | +1.24(+8.00%) |
Nov 17, 2023 | 15.66 | 15.66 | 15.50 | 15.50 | 2,879 | +0.09(+0.58%) |
Nov 16, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 108 | +0.25(+1.65%) |
Nov 15, 2023 | 15.94 | 15.94 | 15.16 | 15.16 | 1,458 | -1.14(-6.99%) |
Nov 14, 2023 | 16.19 | 16.30 | 16.19 | 16.30 | 529 | +0.11(+0.68%) |
Nov 13, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 319 | +1.14(+7.57%) |
Nov 10, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 206 | -0.09(-0.59%) |
Nov 09, 2023 | 15.05 | 15.14 | 15.05 | 15.14 | 1,092 | +0.43(+2.92%) |
Nov 08, 2023 | 15.49 | 15.49 | 14.71 | 14.71 | 788 | -0.01(-0.10%) |
Nov 07, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 1,938 | -0.19(-1.24%) |
Nov 06, 2023 | 15.69 | 15.69 | 14.91 | 14.91 | 849 | -1.03(-6.46%) |
Nov 03, 2023 | 15.90 | 15.94 | 15.90 | 15.94 | 881 | +0.29(+1.85%) |
Nov 01, 2023 | 15.65 | 49 | +0.31(+2.02%) | |||
Oct 31, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 251 | +0.73(+5.00%) |
Oct 30, 2023 | 15.39 | 15.39 | 14.61 | 14.61 | 705 | +0.10(+0.69%) |
Oct 27, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 133 | +0.00(+0.00%) |
Oct 26, 2023 | 15.29 | 15.29 | 14.51 | 14.51 | 821 | -0.63(-4.16%) |
Oct 25, 2023 | 14.36 | 15.14 | 14.36 | 15.14 | 3,772 | +0.15(+1.00%) |
Oct 23, 2023 | 14.99 | 20 | +0.47(+3.24%) | |||
Oct 20, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 1,552 | -1.07(-6.86%) |
Oct 18, 2023 | 15.59 | 99 | +0.98(+6.71%) | |||
Oct 17, 2023 | 15.44 | 15.44 | 14.61 | 14.61 | 692 | -0.88(-5.68%) |
Oct 16, 2023 | 14.66 | 15.49 | 14.66 | 15.49 | 1,710 | +0.10(+0.65%) |
Oct 13, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 729 | +0.16(+1.05%) |
Oct 11, 2023 | 15.23 | 10 | +1.12(+7.94%) | |||
Oct 10, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 285 | +0.17(+1.22%) |
Oct 06, 2023 | 13.94 | 0 | +0.58(+4.34%) | |||
Oct 05, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 1,262 | -1.04(-7.22%) |
Oct 04, 2023 | 14.36 | 14.40 | 14.36 | 14.40 | 1,009 | -0.33(-2.24%) |
Oct 02, 2023 | 14.73 | 84 | +0.67(+4.77%) | |||
Sep 27, 2023 | 14.06 | 15 | -0.53(-3.63%) | |||
Sep 26, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 219 | -0.28(-1.88%) |
Sep 22, 2023 | 14.87 | 18 | -0.17(-1.13%) | |||
Sep 21, 2023 | 15.04 | 15.04 | 14.43 | 15.04 | 5,260 | -0.30(-1.96%) |
Sep 20, 2023 | 14.56 | 15.34 | 14.56 | 15.34 | 448 | +0.10(+0.66%) |
Sep 18, 2023 | 15.24 | 38 | +1.03(+7.25%) | |||
Sep 14, 2023 | 14.21 | 28 | -0.15(-1.04%) | |||
Sep 13, 2023 | 15.14 | 15.14 | 14.36 | 14.36 | 394 | -0.25(-1.71%) |
Sep 11, 2023 | 14.61 | 0 | -0.18(-1.22%) | |||
Sep 08, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 1,132 | +0.24(+1.65%) |
Sep 07, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 648 | +0.14(+0.97%) |
Sep 06, 2023 | 14.31 | 15.44 | 14.31 | 14.41 | 884 | +0.10(+0.70%) |
Sep 05, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 288 | -0.73(-4.85%) |
Sep 01, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 114 | +0.34(+2.31%) |
Aug 31, 2023 | 14.77 | 14.77 | 14.70 | 14.70 | 2,924 | +0.94(+6.83%) |
Aug 29, 2023 | 13.76 | 8 | +0.00(+0.00%) | |||
Aug 28, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 2,776 | -0.75(-5.17%) |
Aug 25, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 492 | -0.08(-0.55%) |
Aug 24, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 186 | +0.15(+1.04%) |
Aug 22, 2023 | 14.44 | 0 | +0.56(+4.07%) | |||
Aug 18, 2023 | 13.88 | 36 | -0.60(-4.11%) | |||
Aug 17, 2023 | 13.71 | 14.47 | 13.71 | 14.47 | 3,317 | -0.22(-1.50%) |
Aug 14, 2023 | 14.69 | 68 | +0.38(+2.66%) | |||
Aug 07, 2023 | 14.31 | 84 | +0.06(+0.42%) | |||
Aug 04, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 146 | +0.21(+1.50%) |
Aug 02, 2023 | 14.04 | 34 | +0.25(+1.81%) | |||
Aug 01, 2023 | 13.79 | 13.79 | 12.95 | 13.79 | 408 | -0.09(-0.65%) |
Jul 31, 2023 | 13.88 | 13.88 | 13.20 | 13.88 | 717 | +1.03(+8.02%) |
Jul 28, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 4,000 | +0.29(+2.31%) |
Jul 21, 2023 | 12.56 | 12 | -0.15(-1.18%) | |||
Jul 19, 2023 | 12.71 | 0 | -0.53(-4.00%) | |||
Jul 17, 2023 | 13.24 | 0 | +0.25(+1.92%) | |||
Jul 14, 2023 | 12.94 | 12.99 | 12.94 | 12.99 | 693 | +0.68(+5.52%) |
Jul 13, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 2,507 | -0.05(-0.42%) |
Jul 12, 2023 | 12.42 | 12.42 | 12.36 | 12.36 | 631 | +1.20(+10.77%) |
Jul 07, 2023 | 11.16 | 9 | -0.38(-3.29%) | |||
Jul 05, 2023 | 11.54 | 27 | -0.20(-1.70%) | |||
Jun 30, 2023 | 11.74 | 49 | +0.19(+1.65%) | |||
Jun 28, 2023 | 11.55 | 0 | +0.21(+1.85%) | |||
Jun 27, 2023 | 11.34 | 11.34 | 11.05 | 11.34 | 1,784 | +0.43(+3.94%) |
Jun 26, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 347 | -0.78(-6.67%) |
Jun 23, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 429 | +0.55(+4.94%) |
Jun 21, 2023 | 11.14 | 43 | -0.42(-3.63%) | |||
Jun 20, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 1,162 | +0.56(+5.09%) |
Jun 16, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 1,110 | -0.10(-0.90%) |
Jun 15, 2023 | 11.10 | 11.19 | 11.10 | 11.10 | 966 | +0.24(+2.21%) |
Jun 14, 2023 | 11.43 | 11.43 | 10.86 | 10.86 | 1,080 | -0.48(-4.23%) |
Jun 13, 2023 | 11.21 | 11.34 | 11.21 | 11.34 | 455 | -0.15(-1.31%) |
Jun 12, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 587 | +0.50(+4.55%) |
Jun 07, 2023 | 10.99 | 17 | +0.55(+5.27%) | |||
Jun 06, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 155 | -1.00(-8.74%) |
Jun 05, 2023 | 11.44 | 11.44 | 10.81 | 11.44 | 1,730 | +0.20(+1.78%) |