Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.59 | 20.71 | 19.26 | 19.41 | 176,502 | -1.29(-6.23%) |
May 23, 2024 | 18.84 | 20.78 | 18.84 | 20.70 | 206,829 | +1.43(+7.42%) |
May 22, 2024 | 18.89 | 19.67 | 18.65 | 19.27 | 197,362 | +1.25(+6.94%) |
May 21, 2024 | 20.74 | 20.74 | 18.00 | 18.02 | 357,196 | -2.76(-13.28%) |
May 20, 2024 | 20.10 | 21.07 | 20.10 | 20.78 | 93,988 | +0.58(+2.87%) |
May 17, 2024 | 21.22 | 21.33 | 19.75 | 20.20 | 157,792 | -0.65(-3.12%) |
May 16, 2024 | 21.00 | 21.65 | 20.63 | 20.85 | 128,110 | -0.14(-0.67%) |
May 15, 2024 | 19.55 | 21.18 | 19.55 | 20.99 | 208,774 | +0.77(+3.81%) |
May 14, 2024 | 21.02 | 21.04 | 19.75 | 20.22 | 291,630 | -1.41(-6.52%) |
May 13, 2024 | 22.10 | 22.40 | 20.70 | 21.63 | 308,234 | -0.92(-4.08%) |
May 10, 2024 | 21.47 | 22.73 | 21.45 | 22.55 | 312,774 | +0.92(+4.25%) |
May 09, 2024 | 20.96 | 21.79 | 20.78 | 21.63 | 172,782 | +0.64(+3.05%) |
May 08, 2024 | 21.74 | 22.01 | 20.70 | 20.99 | 274,107 | +0.72(+3.55%) |
May 07, 2024 | 19.37 | 20.33 | 19.19 | 20.27 | 192,051 | +1.45(+7.70%) |
May 06, 2024 | 19.07 | 19.39 | 18.25 | 18.82 | 221,553 | -0.78(-3.98%) |
May 03, 2024 | 19.51 | 20.22 | 18.95 | 19.60 | 247,804 | -0.26(-1.31%) |
May 02, 2024 | 19.31 | 20.72 | 18.99 | 19.86 | 330,412 | +0.01(+0.05%) |
May 01, 2024 | 19.56 | 20.03 | 18.68 | 19.85 | 400,605 | +0.76(+3.98%) |
Apr 30, 2024 | 18.47 | 19.23 | 17.84 | 19.09 | 589,495 | +1.95(+11.38%) |
Apr 29, 2024 | 18.84 | 20.06 | 15.88 | 17.14 | 1,634,412 | -7.76(-31.16%) |
Apr 26, 2024 | 24.55 | 25.43 | 23.78 | 24.90 | 446,092 | +0.59(+2.43%) |
Apr 25, 2024 | 28.07 | 28.22 | 24.20 | 24.31 | 704,810 | -2.66(-9.86%) |
Apr 24, 2024 | 26.47 | 29.23 | 24.15 | 26.97 | 942,973 | -8.53(-24.03%) |
Apr 23, 2024 | 36.41 | 37.35 | 34.28 | 35.50 | 604,424 | -1.40(-3.79%) |
Apr 22, 2024 | 37.62 | 38.44 | 35.85 | 36.90 | 441,240 | +2.35(+6.80%) |
Apr 19, 2024 | 33.78 | 34.78 | 32.90 | 34.55 | 265,728 | +1.27(+3.82%) |
Apr 18, 2024 | 32.46 | 33.69 | 32.40 | 33.28 | 242,555 | +2.22(+7.15%) |
Apr 17, 2024 | 30.13 | 31.62 | 30.00 | 31.06 | 225,177 | +0.63(+2.07%) |
Apr 16, 2024 | 30.47 | 31.53 | 30.01 | 30.43 | 182,248 | +1.58(+5.48%) |
Apr 15, 2024 | 26.20 | 28.85 | 26.20 | 28.85 | 110,697 | +2.92(+11.26%) |
Apr 12, 2024 | 25.50 | 26.10 | 25.19 | 25.93 | 85,800 | +0.98(+3.93%) |
Apr 11, 2024 | 25.51 | 26.71 | 24.57 | 24.95 | 169,138 | -0.79(-3.07%) |
Apr 10, 2024 | 25.48 | 26.22 | 24.88 | 25.74 | 162,667 | +1.42(+5.84%) |
Apr 09, 2024 | 25.50 | 25.82 | 23.69 | 24.32 | 182,371 | -1.05(-4.14%) |
Apr 08, 2024 | 26.52 | 26.94 | 24.98 | 25.37 | 181,651 | -2.86(-10.13%) |
Apr 05, 2024 | 26.91 | 29.45 | 26.35 | 28.23 | 340,191 | +1.92(+7.30%) |
Apr 04, 2024 | 26.59 | 27.21 | 24.40 | 26.31 | 244,666 | -0.85(-3.13%) |
Apr 03, 2024 | 28.81 | 28.85 | 27.03 | 27.16 | 185,202 | -0.62(-2.23%) |
Apr 02, 2024 | 28.29 | 28.70 | 27.51 | 27.78 | 247,221 | +2.54(+10.06%) |
Apr 01, 2024 | 24.94 | 26.53 | 24.80 | 25.24 | 97,594 | +0.23(+0.92%) |
Mar 28, 2024 | 24.55 | 25.12 | 24.20 | 25.01 | 39,116 | +1.09(+4.56%) |
Mar 27, 2024 | 23.48 | 24.97 | 23.48 | 23.92 | 68,924 | -0.57(-2.33%) |
Mar 26, 2024 | 24.23 | 24.57 | 22.60 | 24.49 | 148,952 | -1.57(-6.02%) |
Mar 25, 2024 | 27.21 | 27.21 | 25.40 | 26.06 | 153,075 | -0.56(-2.10%) |
Mar 22, 2024 | 27.81 | 27.95 | 26.47 | 26.62 | 76,659 | +0.64(+2.46%) |
Mar 21, 2024 | 24.83 | 26.18 | 24.60 | 25.98 | 32,628 | +0.86(+3.42%) |
Mar 20, 2024 | 25.90 | 26.62 | 25.01 | 25.12 | 46,351 | -1.38(-5.21%) |
Mar 19, 2024 | 26.34 | 27.54 | 26.19 | 26.50 | 127,871 | +0.79(+3.07%) |
Mar 18, 2024 | 27.05 | 28.61 | 25.37 | 25.71 | 142,760 | -3.84(-12.99%) |
Mar 15, 2024 | 29.86 | 30.59 | 28.95 | 29.55 | 78,285 | -0.26(-0.87%) |
Mar 14, 2024 | 28.00 | 30.50 | 27.09 | 29.81 | 113,568 | +2.16(+7.81%) |
Mar 13, 2024 | 26.75 | 27.65 | 25.82 | 27.65 | 68,001 | +2.24(+8.82%) |
Mar 12, 2024 | 25.23 | 26.79 | 24.86 | 25.41 | 51,338 | +0.27(+1.07%) |
Mar 11, 2024 | 25.94 | 25.94 | 23.85 | 25.14 | 115,647 | -0.83(-3.20%) |
Mar 08, 2024 | 24.26 | 26.11 | 23.99 | 25.97 | 90,111 | +0.91(+3.63%) |
Mar 07, 2024 | 26.30 | 26.37 | 24.65 | 25.06 | 62,192 | -0.58(-2.26%) |
Mar 06, 2024 | 24.64 | 26.37 | 24.25 | 25.64 | 142,176 | +1.17(+4.80%) |
Mar 05, 2024 | 23.89 | 25.19 | 23.55 | 24.47 | 147,640 | +1.75(+7.68%) |
Mar 04, 2024 | 20.66 | 23.02 | 20.65 | 22.72 | 47,979 | +2.79(+14.00%) |
Mar 01, 2024 | 20.32 | 20.73 | 19.59 | 19.93 | 20,468 | -0.16(-0.80%) |
Feb 29, 2024 | 19.59 | 20.50 | 19.41 | 20.09 | 36,450 | +0.09(+0.45%) |
Feb 28, 2024 | 20.32 | 20.68 | 19.41 | 20.00 | 60,168 | -0.46(-2.27%) |
Feb 27, 2024 | 19.59 | 20.64 | 18.01 | 20.46 | 84,462 | -0.09(-0.43%) |
Feb 26, 2024 | 22.12 | 22.12 | 20.13 | 20.55 | 39,852 | -1.75(-7.83%) |
Feb 23, 2024 | 21.48 | 22.30 | 21.14 | 22.30 | 17,705 | +1.16(+5.50%) |
Feb 22, 2024 | 21.81 | 22.41 | 20.94 | 21.14 | 94,461 | -0.56(-2.58%) |
Feb 21, 2024 | 21.93 | 22.15 | 20.90 | 21.70 | 41,711 | -0.24(-1.10%) |
Feb 20, 2024 | 21.19 | 22.81 | 20.97 | 21.94 | 34,674 | +1.30(+6.30%) |
Feb 16, 2024 | 20.18 | 21.10 | 20.00 | 20.64 | 47,506 | +0.10(+0.51%) |
Feb 15, 2024 | 23.33 | 23.33 | 20.53 | 20.53 | 46,160 | -2.94(-12.53%) |
Feb 14, 2024 | 24.60 | 24.69 | 23.42 | 23.48 | 31,095 | -1.30(-5.26%) |
Feb 13, 2024 | 24.88 | 25.17 | 23.92 | 24.78 | 40,478 | +1.01(+4.25%) |
Feb 12, 2024 | 22.72 | 23.77 | 22.37 | 23.77 | 27,674 | +1.30(+5.79%) |
Feb 09, 2024 | 23.19 | 23.19 | 22.39 | 22.47 | 15,663 | -1.01(-4.30%) |
Feb 08, 2024 | 24.16 | 24.16 | 22.91 | 23.48 | 8,206 | -0.35(-1.47%) |
Feb 07, 2024 | 23.67 | 25.13 | 23.26 | 23.83 | 31,755 | -0.67(-2.73%) |
Feb 06, 2024 | 26.25 | 26.30 | 24.13 | 24.50 | 25,874 | -1.16(-4.52%) |
Feb 05, 2024 | 24.95 | 27.21 | 24.95 | 25.66 | 53,264 | +1.77(+7.42%) |
Feb 02, 2024 | 24.74 | 25.38 | 23.87 | 23.89 | 33,671 | +0.16(+0.66%) |
Feb 01, 2024 | 23.84 | 24.71 | 23.71 | 23.73 | 7,536 | -0.26(-1.09%) |
Jan 31, 2024 | 23.59 | 24.00 | 22.57 | 23.99 | 20,449 | +1.14(+5.00%) |
Jan 30, 2024 | 22.01 | 23.09 | 22.00 | 22.85 | 26,730 | -0.19(-0.82%) |
Jan 29, 2024 | 24.57 | 25.02 | 23.04 | 23.04 | 43,872 | -2.34(-9.22%) |
Jan 26, 2024 | 24.57 | 25.60 | 24.57 | 25.38 | 38,119 | -0.16(-0.63%) |
Jan 25, 2024 | 23.95 | 26.03 | 23.60 | 25.54 | 163,397 | +5.14(+25.20%) |
Jan 24, 2024 | 19.81 | 20.65 | 19.72 | 20.40 | 46,329 | +0.20(+0.99%) |
Jan 23, 2024 | 19.68 | 20.38 | 18.93 | 20.20 | 40,899 | -0.12(-0.59%) |
Jan 22, 2024 | 19.61 | 20.67 | 18.69 | 20.32 | 45,834 | +0.66(+3.37%) |
Jan 19, 2024 | 19.98 | 20.28 | 19.57 | 19.66 | 22,919 | -0.03(-0.17%) |
Jan 18, 2024 | 19.10 | 20.08 | 19.10 | 19.69 | 32,752 | +0.52(+2.69%) |
Jan 17, 2024 | 19.26 | 19.57 | 19.17 | 19.17 | 17,592 | +0.56(+3.01%) |
Jan 16, 2024 | 19.24 | 19.52 | 18.18 | 18.61 | 21,065 | -0.15(-0.79%) |
Jan 12, 2024 | 18.61 | 18.91 | 18.05 | 18.76 | 32,704 | +1.00(+5.64%) |
Jan 11, 2024 | 17.44 | 17.89 | 17.44 | 17.76 | 18,529 | +0.76(+4.46%) |
Jan 10, 2024 | 17.17 | 17.20 | 16.87 | 17.00 | 4,421 | +0.13(+0.76%) |
Jan 09, 2024 | 16.98 | 16.98 | 16.87 | 16.87 | 1,809 | +0.55(+3.39%) |
Jan 08, 2024 | 16.83 | 16.83 | 16.32 | 16.32 | 3,234 | -0.31(-1.89%) |
Jan 05, 2024 | 16.71 | 16.72 | 16.49 | 16.63 | 3,662 | +0.09(+0.56%) |
Jan 04, 2024 | 16.30 | 16.54 | 16.14 | 16.54 | 6,351 | +0.04(+0.24%) |
Jan 03, 2024 | 16.00 | 16.72 | 16.00 | 16.50 | 6,893 | +0.95(+6.11%) |
Jan 02, 2024 | 15.49 | 15.91 | 15.37 | 15.55 | 17,159 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.58 | 15.00 | 15.57 | 12,573 | +0.42(+2.77%) |
Dec 28, 2023 | 14.19 | 15.17 | 14.19 | 15.15 | 11,953 | +0.68(+4.67%) |
Dec 27, 2023 | 14.56 | 14.56 | 14.30 | 14.47 | 14,909 | -0.36(-2.45%) |
Dec 26, 2023 | 14.99 | 14.99 | 14.84 | 14.84 | 7,999 | -0.36(-2.36%) |
Dec 22, 2023 | 14.78 | 15.23 | 14.76 | 15.20 | 23,714 | +0.19(+1.26%) |
Dec 21, 2023 | 15.21 | 15.44 | 15.01 | 15.01 | 17,048 | -0.70(-4.45%) |
Dec 20, 2023 | 14.91 | 15.72 | 14.64 | 15.71 | 15,143 | +0.84(+5.66%) |
Dec 19, 2023 | 15.04 | 15.05 | 14.80 | 14.86 | 12,468 | -0.43(-2.81%) |
Dec 18, 2023 | 14.87 | 15.32 | 14.71 | 15.29 | 14,600 | +0.09(+0.57%) |
Dec 15, 2023 | 15.43 | 15.60 | 15.13 | 15.21 | 26,512 | -0.22(-1.42%) |
Dec 14, 2023 | 15.93 | 15.93 | 15.09 | 15.43 | 33,516 | -1.26(-7.54%) |
Dec 13, 2023 | 17.13 | 17.80 | 16.62 | 16.68 | 28,139 | -0.28(-1.64%) |
Dec 12, 2023 | 16.87 | 17.16 | 16.87 | 16.96 | 9,361 | +0.34(+2.05%) |
Dec 11, 2023 | 16.47 | 16.69 | 16.47 | 16.62 | 22,495 | +0.41(+2.53%) |
Dec 08, 2023 | 16.34 | 16.34 | 16.10 | 16.21 | 2,952 | -0.11(-0.67%) |
Dec 07, 2023 | 16.44 | 16.60 | 16.32 | 16.32 | 4,891 | -0.30(-1.83%) |
Dec 06, 2023 | 16.25 | 16.62 | 15.93 | 16.62 | 19,203 | -0.05(-0.32%) |
Dec 05, 2023 | 17.28 | 17.28 | 15.94 | 16.67 | 22,658 | -0.37(-2.20%) |
Dec 04, 2023 | 17.04 | 17.25 | 16.70 | 17.05 | 14,605 | +0.34(+2.06%) |
Dec 01, 2023 | 17.33 | 17.39 | 16.62 | 16.70 | 14,956 | +0.15(+0.91%) |
Nov 30, 2023 | 16.33 | 16.79 | 16.26 | 16.55 | 24,748 | +0.40(+2.45%) |
Nov 29, 2023 | 15.47 | 16.26 | 15.44 | 16.16 | 8,969 | +0.26(+1.64%) |
Nov 28, 2023 | 17.17 | 17.17 | 15.89 | 15.90 | 9,249 | -1.13(-6.66%) |
Nov 27, 2023 | 17.36 | 17.36 | 16.93 | 17.03 | 13,327 | -0.05(-0.27%) |
Nov 24, 2023 | 17.07 | 17.12 | 16.83 | 17.08 | 8,673 | -0.12(-0.68%) |
Nov 22, 2023 | 16.81 | 17.46 | 16.81 | 17.20 | 12,452 | +0.75(+4.57%) |
Nov 21, 2023 | 17.21 | 17.21 | 16.26 | 16.44 | 9,922 | -0.62(-3.65%) |
Nov 20, 2023 | 17.46 | 17.46 | 16.99 | 17.07 | 10,596 | -0.17(-1.00%) |
Nov 17, 2023 | 18.07 | 18.07 | 16.93 | 17.24 | 16,182 | -0.10(-0.58%) |
Nov 16, 2023 | 16.86 | 17.49 | 16.63 | 17.34 | 13,961 | +0.96(+5.89%) |
Nov 15, 2023 | 16.78 | 17.02 | 16.21 | 16.38 | 23,441 | -0.64(-3.75%) |
Nov 14, 2023 | 17.58 | 17.64 | 16.93 | 17.01 | 28,089 | -1.66(-8.89%) |
Nov 13, 2023 | 20.05 | 20.05 | 18.59 | 18.67 | 24,671 | -1.28(-6.42%) |
Nov 10, 2023 | 20.58 | 20.97 | 19.91 | 19.95 | 17,155 | -0.66(-3.19%) |
Nov 09, 2023 | 19.34 | 21.00 | 19.34 | 20.61 | 34,730 | +1.59(+8.38%) |
Nov 08, 2023 | 19.01 | 19.32 | 19.01 | 19.02 | 879 | -0.00(-0.00%) |
Nov 07, 2023 | 19.80 | 19.80 | 19.01 | 19.02 | 6,964 | -0.40(-2.04%) |
Nov 06, 2023 | 18.80 | 19.76 | 18.64 | 19.41 | 3,362 | +0.09(+0.46%) |
Nov 03, 2023 | 19.02 | 19.42 | 18.48 | 19.32 | 5,584 | -0.17(-0.89%) |
Nov 02, 2023 | 20.54 | 20.62 | 19.50 | 19.50 | 39,147 | -2.05(-9.51%) |
Nov 01, 2023 | 21.81 | 22.69 | 21.51 | 21.55 | 43,364 | -0.82(-3.66%) |
Oct 31, 2023 | 23.14 | 23.45 | 22.16 | 22.36 | 49,625 | -0.59(-2.59%) |
Oct 30, 2023 | 20.78 | 23.11 | 20.76 | 22.96 | 12,531 | +1.52(+7.10%) |
Oct 27, 2023 | 20.69 | 21.61 | 20.69 | 21.44 | 17,234 | -0.19(-0.87%) |
Oct 26, 2023 | 20.82 | 21.66 | 20.39 | 21.63 | 27,848 | +0.94(+4.55%) |
Oct 25, 2023 | 20.23 | 20.68 | 19.74 | 20.68 | 42,305 | +0.60(+2.99%) |
Oct 24, 2023 | 19.92 | 20.40 | 19.36 | 20.08 | 14,638 | -0.61(-2.97%) |
Oct 23, 2023 | 21.21 | 22.09 | 20.14 | 20.70 | 39,859 | -0.03(-0.14%) |
Oct 20, 2023 | 20.32 | 20.91 | 19.82 | 20.73 | 45,687 | +1.13(+5.75%) |
Oct 19, 2023 | 18.71 | 19.95 | 18.62 | 19.60 | 97,839 | +2.42(+14.12%) |
Oct 18, 2023 | 16.29 | 17.25 | 16.23 | 17.18 | 27,613 | +1.09(+6.79%) |
Oct 17, 2023 | 16.41 | 16.63 | 16.09 | 16.09 | 5,719 | -0.05(-0.31%) |
Oct 16, 2023 | 16.66 | 16.43 | 16.05 | 16.13 | 6,957 | -0.18(-1.12%) |
Oct 13, 2023 | 15.79 | 16.32 | 15.79 | 16.32 | 2,704 | +0.61(+3.86%) |
Oct 12, 2023 | 15.36 | 15.80 | 15.24 | 15.71 | 34,026 | +0.39(+2.54%) |
Oct 11, 2023 | 14.69 | 15.39 | 14.69 | 15.32 | 16,661 | +0.05(+0.31%) |
Oct 10, 2023 | 15.87 | 15.87 | 14.87 | 15.28 | 24,949 | -0.37(-2.37%) |
Oct 09, 2023 | 16.07 | 16.07 | 15.65 | 15.65 | 8,790 | +0.18(+1.17%) |
Oct 06, 2023 | 16.31 | 16.31 | 15.45 | 15.47 | 13,677 | -0.14(-0.88%) |
Oct 05, 2023 | 15.57 | 15.82 | 15.37 | 15.60 | 22,170 | +0.12(+0.77%) |
Oct 04, 2023 | 16.74 | 16.74 | 15.46 | 15.48 | 10,016 | -1.54(-9.03%) |
Oct 03, 2023 | 16.90 | 17.04 | 16.90 | 17.02 | 5,295 | +0.50(+3.03%) |
Oct 02, 2023 | 17.21 | 17.21 | 16.45 | 16.52 | 3,338 | -0.12(-0.74%) |
Sep 29, 2023 | 16.66 | 16.98 | 16.64 | 16.64 | 3,591 | -0.37(-2.18%) |
Sep 28, 2023 | 17.77 | 17.88 | 17.01 | 17.01 | 42,687 | -0.61(-3.46%) |
Sep 27, 2023 | 17.45 | 18.09 | 17.45 | 17.62 | 27,249 | +0.40(+2.32%) |
Sep 26, 2023 | 17.45 | 17.45 | 16.82 | 17.22 | 11,610 | +0.25(+1.46%) |
Sep 25, 2023 | 17.40 | 17.17 | 16.98 | 16.98 | 48,909 | -0.22(-1.30%) |
Sep 22, 2023 | 16.10 | 17.25 | 16.02 | 17.20 | 26,712 | +1.02(+6.28%) |
Sep 21, 2023 | 15.94 | 16.26 | 15.80 | 16.18 | 27,419 | +0.62(+3.95%) |
Sep 20, 2023 | 15.04 | 15.57 | 14.71 | 15.57 | 7,247 | +0.41(+2.74%) |
Sep 19, 2023 | 15.56 | 15.63 | 15.10 | 15.15 | 22,918 | -0.16(-1.04%) |
Sep 18, 2023 | 15.39 | 15.39 | 14.98 | 15.31 | 17,048 | +0.69(+4.75%) |
Sep 15, 2023 | 14.37 | 14.74 | 14.37 | 14.62 | 28,395 | +0.14(+0.95%) |
Sep 14, 2023 | 14.87 | 14.92 | 14.45 | 14.48 | 15,353 | -0.21(-1.46%) |
Sep 13, 2023 | 14.85 | 14.98 | 14.70 | 14.70 | 23,169 | -0.47(-3.11%) |
Sep 12, 2023 | 14.95 | 15.23 | 14.38 | 15.17 | 41,864 | +0.46(+3.11%) |
Sep 11, 2023 | 15.81 | 14.63 | 14.71 | 88,846 | -2.78(-15.91%) | |
Sep 06, 2023 | 17.49 | 0 | +0.97(+5.87%) | |||
Sep 05, 2023 | 16.99 | 16.99 | 16.52 | 16.52 | 1,401 | -1.32(-7.38%) |
Sep 01, 2023 | 16.37 | 18.03 | 16.37 | 17.84 | 9,222 | +1.29(+7.80%) |
Aug 31, 2023 | 16.40 | 16.82 | 16.40 | 16.55 | 811 | -0.12(-0.72%) |
Aug 30, 2023 | 16.40 | 17.13 | 16.25 | 16.67 | 3,964 | +0.33(+2.00%) |
Aug 29, 2023 | 17.75 | 17.75 | 16.34 | 16.34 | 7,886 | -2.48(-13.16%) |
Aug 28, 2023 | 19.04 | 19.28 | 18.17 | 18.82 | 7,217 | +0.08(+0.44%) |
Aug 25, 2023 | 19.43 | 19.43 | 18.74 | 18.74 | 956 | -1.19(-5.97%) |
Aug 24, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 5 | +0.85(+4.45%) |
Aug 23, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 6 | -0.51(-2.58%) |