Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.49 | 21.21 | 19.11 | 19.64 | 374,257 | -5.28(-21.19%) |
Jun 10, 2024 | 23.53 | 25.20 | 22.69 | 24.92 | 147,800 | +1.15(+4.84%) |
Jun 07, 2024 | 23.90 | 24.80 | 22.25 | 23.77 | 106,118 | -0.44(-1.82%) |
Jun 06, 2024 | 25.32 | 25.32 | 24.21 | 24.21 | 72,814 | -0.86(-3.43%) |
Jun 05, 2024 | 23.70 | 25.27 | 22.33 | 25.07 | 66,991 | +1.47(+6.23%) |
Jun 04, 2024 | 25.00 | 25.00 | 22.93 | 23.60 | 41,747 | -1.37(-5.49%) |
Jun 03, 2024 | 24.50 | 25.18 | 24.15 | 24.97 | 64,645 | +1.05(+4.39%) |
May 31, 2024 | 24.62 | 24.69 | 23.65 | 23.92 | 34,108 | -0.54(-2.21%) |
May 30, 2024 | 24.25 | 24.61 | 23.80 | 24.46 | 72,472 | +0.61(+2.56%) |
May 29, 2024 | 24.75 | 24.75 | 22.74 | 23.85 | 94,062 | -0.54(-2.21%) |
May 28, 2024 | 20.62 | 24.39 | 20.35 | 24.39 | 292,122 | +4.12(+20.33%) |
May 24, 2024 | 20.68 | 20.68 | 20.05 | 20.27 | 17,775 | -0.41(-1.98%) |
May 23, 2024 | 21.55 | 21.55 | 20.59 | 20.68 | 22,816 | -0.93(-4.30%) |
May 22, 2024 | 21.75 | 21.81 | 21.20 | 21.61 | 31,002 | +0.08(+0.37%) |
May 21, 2024 | 21.92 | 22.00 | 21.15 | 21.53 | 31,656 | -0.40(-1.82%) |
May 20, 2024 | 21.27 | 21.97 | 21.20 | 21.93 | 37,954 | +0.60(+2.81%) |
May 17, 2024 | 20.56 | 21.33 | 20.32 | 21.33 | 38,514 | +0.97(+4.76%) |
May 16, 2024 | 19.85 | 21.14 | 19.70 | 20.36 | 91,522 | +0.55(+2.78%) |
May 15, 2024 | 19.50 | 19.95 | 19.20 | 19.81 | 47,711 | +0.37(+1.90%) |
May 14, 2024 | 18.75 | 19.49 | 18.66 | 19.44 | 95,466 | +0.78(+4.18%) |
May 13, 2024 | 19.22 | 19.22 | 18.36 | 18.66 | 19,722 | -0.23(-1.22%) |
May 10, 2024 | 19.13 | 19.13 | 18.50 | 18.89 | 27,078 | +0.06(+0.32%) |
May 09, 2024 | 18.06 | 18.95 | 18.06 | 18.83 | 47,158 | +0.63(+3.46%) |
May 08, 2024 | 18.85 | 19.09 | 18.02 | 18.20 | 51,763 | -0.75(-3.96%) |
May 07, 2024 | 19.29 | 19.30 | 18.74 | 18.95 | 61,091 | -0.37(-1.92%) |
May 06, 2024 | 19.75 | 19.75 | 19.15 | 19.32 | 43,041 | +0.14(+0.73%) |
May 03, 2024 | 19.45 | 19.45 | 19.01 | 19.18 | 181,331 | -0.30(-1.54%) |
May 02, 2024 | 21.71 | 21.71 | 19.10 | 19.48 | 145,824 | -2.09(-9.69%) |
May 01, 2024 | 21.01 | 21.80 | 20.91 | 21.57 | 16,285 | +0.70(+3.35%) |
Apr 30, 2024 | 21.12 | 21.30 | 20.61 | 20.87 | 11,816 | -0.44(-2.06%) |
Apr 29, 2024 | 21.41 | 21.50 | 21.20 | 21.31 | 13,546 | -0.04(-0.19%) |
Apr 26, 2024 | 21.00 | 21.43 | 20.89 | 21.35 | 20,615 | +0.88(+4.30%) |
Apr 25, 2024 | 20.10 | 20.52 | 20.05 | 20.47 | 15,299 | +0.41(+2.04%) |
Apr 24, 2024 | 20.03 | 20.54 | 19.91 | 20.06 | 27,545 | -0.03(-0.15%) |
Apr 23, 2024 | 19.78 | 20.13 | 19.76 | 20.09 | 10,422 | -0.06(-0.30%) |
Apr 22, 2024 | 19.98 | 20.20 | 19.66 | 20.15 | 8,260 | +0.02(+0.10%) |
Apr 19, 2024 | 20.19 | 20.96 | 19.72 | 20.13 | 21,639 | -0.07(-0.35%) |
Apr 18, 2024 | 19.83 | 20.57 | 19.83 | 20.20 | 21,270 | +0.37(+1.87%) |
Apr 17, 2024 | 21.61 | 21.61 | 19.71 | 19.83 | 18,961 | -1.39(-6.55%) |
Apr 16, 2024 | 21.50 | 21.80 | 20.81 | 21.22 | 27,047 | -0.25(-1.16%) |
Apr 15, 2024 | 21.00 | 21.50 | 20.08 | 21.47 | 22,412 | +0.50(+2.38%) |
Apr 12, 2024 | 19.45 | 20.97 | 19.45 | 20.97 | 23,301 | +1.50(+7.70%) |
Apr 11, 2024 | 19.61 | 19.74 | 19.12 | 19.47 | 22,019 | +0.02(+0.10%) |
Apr 10, 2024 | 20.58 | 20.58 | 19.32 | 19.45 | 26,915 | -1.07(-5.21%) |
Apr 09, 2024 | 19.50 | 20.90 | 19.30 | 20.52 | 33,733 | +1.00(+5.12%) |
Apr 08, 2024 | 20.08 | 20.62 | 19.19 | 19.52 | 42,783 | -0.32(-1.61%) |
Apr 05, 2024 | 19.66 | 20.78 | 19.52 | 19.84 | 97,379 | +0.08(+0.40%) |
Apr 04, 2024 | 19.40 | 20.00 | 19.01 | 19.76 | 39,696 | +0.56(+2.92%) |
Apr 03, 2024 | 18.92 | 19.60 | 18.19 | 19.20 | 30,022 | +0.40(+2.13%) |
Apr 02, 2024 | 19.75 | 19.94 | 18.01 | 18.80 | 42,040 | -0.86(-4.37%) |
Apr 01, 2024 | 20.05 | 20.46 | 19.66 | 19.66 | 58,217 | -0.19(-0.96%) |
Mar 28, 2024 | 19.40 | 20.50 | 19.40 | 19.85 | 27,132 | +0.39(+2.00%) |
Mar 27, 2024 | 19.65 | 19.65 | 19.04 | 19.46 | 27,021 | -0.18(-0.92%) |
Mar 26, 2024 | 20.24 | 20.24 | 19.45 | 19.64 | 11,685 | -0.47(-2.34%) |
Mar 25, 2024 | 20.87 | 20.90 | 20.11 | 20.11 | 13,065 | -0.19(-0.94%) |
Mar 22, 2024 | 20.52 | 20.84 | 19.03 | 20.30 | 32,596 | -0.25(-1.22%) |
Mar 21, 2024 | 21.00 | 21.18 | 20.12 | 20.55 | 35,517 | -0.08(-0.39%) |
Mar 20, 2024 | 20.43 | 20.98 | 20.03 | 20.63 | 13,653 | +0.23(+1.13%) |
Mar 19, 2024 | 21.40 | 21.40 | 20.38 | 20.40 | 17,273 | -1.08(-5.03%) |
Mar 18, 2024 | 23.99 | 23.99 | 21.46 | 21.48 | 39,518 | -2.40(-10.05%) |
Mar 15, 2024 | 20.96 | 23.90 | 20.82 | 23.88 | 96,817 | +2.62(+12.32%) |
Mar 14, 2024 | 21.06 | 21.89 | 20.84 | 21.26 | 23,036 | +0.13(+0.62%) |
Mar 13, 2024 | 20.79 | 21.69 | 20.51 | 21.13 | 15,766 | +0.50(+2.42%) |
Mar 12, 2024 | 22.16 | 22.16 | 20.53 | 20.63 | 14,940 | -1.22(-5.58%) |
Mar 11, 2024 | 20.65 | 22.00 | 20.40 | 21.85 | 27,285 | +1.20(+5.81%) |
Mar 08, 2024 | 19.40 | 20.80 | 19.40 | 20.65 | 23,212 | +1.15(+5.90%) |
Mar 07, 2024 | 20.40 | 20.43 | 19.34 | 19.50 | 24,720 | -0.37(-1.86%) |
Mar 06, 2024 | 18.77 | 20.30 | 18.77 | 19.87 | 37,041 | +1.56(+8.52%) |
Mar 05, 2024 | 18.35 | 18.59 | 18.04 | 18.31 | 15,727 | +0.11(+0.60%) |
Mar 04, 2024 | 18.45 | 18.45 | 17.54 | 18.20 | 25,007 | +0.14(+0.78%) |
Mar 01, 2024 | 17.00 | 18.46 | 17.00 | 18.06 | 25,434 | +1.13(+6.67%) |
Feb 29, 2024 | 17.08 | 17.27 | 16.68 | 16.93 | 17,410 | +0.44(+2.67%) |
Feb 28, 2024 | 15.80 | 17.24 | 15.80 | 16.49 | 11,268 | +0.49(+3.06%) |
Feb 27, 2024 | 16.57 | 16.57 | 16.00 | 16.00 | 7,059 | -0.45(-2.74%) |
Feb 26, 2024 | 16.13 | 17.05 | 16.13 | 16.45 | 17,059 | +0.39(+2.43%) |
Feb 23, 2024 | 16.14 | 16.34 | 15.76 | 16.06 | 10,277 | -0.20(-1.23%) |
Feb 22, 2024 | 16.31 | 16.50 | 16.26 | 16.26 | 10,943 | +0.34(+2.14%) |
Feb 21, 2024 | 16.47 | 16.47 | 15.90 | 15.92 | 6,262 | -0.09(-0.56%) |
Feb 20, 2024 | 17.13 | 17.15 | 16.00 | 16.01 | 25,683 | -0.62(-3.73%) |
Feb 16, 2024 | 17.63 | 17.63 | 16.63 | 16.63 | 11,334 | -0.66(-3.82%) |
Feb 15, 2024 | 15.47 | 17.51 | 15.34 | 17.29 | 33,162 | +1.77(+11.40%) |
Feb 14, 2024 | 15.03 | 16.25 | 15.03 | 15.52 | 37,337 | +0.51(+3.40%) |
Feb 13, 2024 | 16.30 | 16.30 | 15.01 | 15.01 | 20,066 | -1.54(-9.31%) |
Feb 12, 2024 | 15.94 | 17.07 | 15.64 | 16.55 | 20,768 | +1.13(+7.33%) |
Feb 09, 2024 | 15.72 | 15.72 | 15.37 | 15.42 | 10,715 | -0.07(-0.45%) |
Feb 08, 2024 | 16.51 | 16.51 | 15.49 | 15.49 | 13,241 | -0.96(-5.84%) |
Feb 07, 2024 | 17.32 | 17.50 | 16.35 | 16.45 | 19,216 | -0.64(-3.74%) |
Feb 06, 2024 | 17.22 | 17.80 | 17.09 | 17.09 | 19,731 | +0.26(+1.54%) |
Feb 05, 2024 | 17.23 | 17.33 | 16.57 | 16.83 | 14,003 | +0.13(+0.78%) |
Feb 02, 2024 | 16.87 | 17.50 | 16.70 | 16.70 | 16,698 | -0.31(-1.82%) |
Feb 01, 2024 | 16.78 | 17.77 | 16.58 | 17.01 | 29,779 | +0.54(+3.28%) |
Jan 31, 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16,112 | -0.20(-1.20%) |
Jan 30, 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 15,552 | +0.08(+0.48%) |
Jan 29, 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 24,430 | +0.87(+5.53%) |
Jan 26, 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 7,408 | -0.18(-1.13%) |
Jan 25, 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 10,782 | +0.76(+5.02%) |
Jan 24, 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 8,186 | +0.12(+0.80%) |
Jan 23, 2024 | 15.05 | 15.30 | 14.80 | 15.02 | 10,282 | +0.22(+1.49%) |
Jan 22, 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 27,681 | -0.89(-5.67%) |
Jan 19, 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 8,225 | +0.19(+1.23%) |
Jan 18, 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 8,885 | -0.29(-1.84%) |
Jan 17, 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 24,391 | +1.18(+8.08%) |
Jan 16, 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 47,670 | -0.27(-1.81%) |
Jan 12, 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 26,304 | -0.10(-0.67%) |
Jan 11, 2024 | 15.56 | 15.60 | 14.80 | 14.98 | 20,931 | -0.87(-5.49%) |
Jan 10, 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 10,730 | -0.31(-1.92%) |
Jan 09, 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 13,327 | +0.04(+0.25%) |
Jan 08, 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 14,699 | +0.47(+3.00%) |
Jan 05, 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 44,585 | -0.33(-2.07%) |
Jan 04, 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 37,944 | -0.36(-2.20%) |
Jan 03, 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 69,575 | -1.55(-8.66%) |
Jan 02, 2024 | 18.07 | 18.07 | 17.66 | 17.89 | 20,718 | -0.22(-1.21%) |
Dec 29, 2023 | 18.85 | 18.85 | 18.02 | 18.11 | 12,432 | -0.62(-3.31%) |
Dec 28, 2023 | 19.24 | 19.24 | 18.57 | 18.73 | 19,982 | -0.32(-1.68%) |
Dec 27, 2023 | 18.43 | 19.20 | 18.43 | 19.05 | 18,542 | +0.70(+3.81%) |
Dec 26, 2023 | 17.52 | 18.40 | 17.50 | 18.35 | 15,329 | +0.85(+4.86%) |
Dec 22, 2023 | 17.36 | 17.89 | 17.36 | 17.50 | 19,457 | +0.21(+1.21%) |
Dec 21, 2023 | 17.03 | 18.05 | 17.03 | 17.29 | 58,609 | +0.14(+0.82%) |
Dec 20, 2023 | 17.05 | 17.25 | 16.75 | 17.15 | 53,102 | +0.31(+1.84%) |
Dec 19, 2023 | 17.64 | 18.08 | 16.70 | 16.84 | 127,489 | -0.36(-2.09%) |
Dec 18, 2023 | 17.75 | 19.70 | 17.20 | 17.20 | 170,085 | -0.53(-2.99%) |
Dec 15, 2023 | 17.99 | 18.72 | 16.73 | 17.73 | 532,666 | +0.16(+0.91%) |
Dec 14, 2023 | 19.33 | 19.87 | 17.57 | 17.57 | 86,929 | -1.51(-7.91%) |
Dec 13, 2023 | 20.01 | 21.06 | 18.33 | 19.08 | 91,413 | -1.38(-6.74%) |
Dec 12, 2023 | 21.31 | 21.81 | 20.46 | 20.46 | 20,650 | -0.85(-3.99%) |
Dec 11, 2023 | 21.00 | 21.61 | 20.18 | 21.31 | 42,164 | +0.05(+0.24%) |
Dec 08, 2023 | 22.10 | 22.10 | 21.24 | 21.26 | 17,751 | -0.83(-3.76%) |
Dec 07, 2023 | 20.65 | 22.37 | 20.65 | 22.09 | 35,483 | +1.26(+6.05%) |
Dec 06, 2023 | 20.31 | 21.48 | 20.31 | 20.83 | 30,623 | +0.85(+4.25%) |
Dec 05, 2023 | 20.33 | 20.74 | 19.80 | 19.98 | 15,349 | -0.35(-1.72%) |
Dec 04, 2023 | 21.03 | 21.38 | 20.16 | 20.33 | 31,648 | -0.70(-3.33%) |
Dec 01, 2023 | 22.30 | 22.31 | 20.75 | 21.03 | 39,591 | -0.82(-3.75%) |
Nov 30, 2023 | 22.81 | 23.68 | 21.66 | 21.85 | 68,319 | -1.74(-7.38%) |
Nov 29, 2023 | 22.60 | 23.59 | 22.60 | 23.59 | 45,047 | +0.55(+2.39%) |
Nov 28, 2023 | 23.43 | 23.75 | 22.30 | 23.04 | 34,225 | -0.42(-1.79%) |
Nov 27, 2023 | 23.56 | 24.41 | 23.33 | 23.46 | 62,219 | -0.23(-0.97%) |
Nov 24, 2023 | 22.75 | 24.14 | 22.50 | 23.69 | 17,542 | +0.91(+3.99%) |
Nov 22, 2023 | 23.00 | 23.22 | 22.11 | 22.78 | 27,869 | -0.12(-0.52%) |
Nov 21, 2023 | 22.38 | 24.49 | 22.38 | 22.90 | 95,978 | +0.21(+0.93%) |
Nov 20, 2023 | 20.60 | 23.52 | 20.60 | 22.69 | 108,958 | +2.05(+9.93%) |
Nov 17, 2023 | 20.36 | 20.72 | 19.56 | 20.64 | 31,386 | +0.28(+1.38%) |
Nov 16, 2023 | 19.90 | 20.39 | 19.90 | 20.36 | 45,981 | +0.38(+1.90%) |
Nov 15, 2023 | 19.70 | 20.10 | 19.58 | 19.98 | 30,476 | +0.24(+1.22%) |
Nov 14, 2023 | 19.19 | 19.76 | 19.10 | 19.74 | 44,902 | +0.99(+5.28%) |
Nov 13, 2023 | 18.75 | 19.16 | 18.54 | 18.75 | 11,672 | -0.08(-0.42%) |
Nov 10, 2023 | 18.90 | 19.04 | 18.54 | 18.83 | 10,031 | +0.24(+1.29%) |
Nov 09, 2023 | 18.74 | 19.18 | 18.59 | 18.59 | 10,659 | -0.59(-3.08%) |
Nov 08, 2023 | 18.67 | 19.18 | 18.31 | 19.18 | 9,812 | +0.16(+0.84%) |
Nov 07, 2023 | 18.50 | 19.30 | 17.76 | 19.02 | 41,716 | +0.48(+2.59%) |
Nov 06, 2023 | 18.50 | 18.65 | 18.22 | 18.54 | 9,151 | +0.04(+0.22%) |
Nov 03, 2023 | 17.45 | 18.66 | 17.45 | 18.50 | 19,929 | +1.17(+6.75%) |
Nov 02, 2023 | 17.48 | 17.48 | 17.11 | 17.33 | 9,860 | +0.07(+0.41%) |
Nov 01, 2023 | 17.14 | 17.50 | 17.11 | 17.26 | 4,740 | +0.21(+1.23%) |
Oct 31, 2023 | 17.10 | 17.46 | 16.84 | 17.05 | 20,048 | +0.06(+0.35%) |
Oct 30, 2023 | 16.91 | 17.46 | 16.76 | 16.99 | 31,978 | +0.10(+0.59%) |
Oct 27, 2023 | 17.14 | 17.14 | 16.70 | 16.89 | 6,461 | +0.07(+0.42%) |
Oct 26, 2023 | 17.45 | 17.45 | 16.53 | 16.82 | 11,507 | -0.48(-2.77%) |
Oct 25, 2023 | 17.60 | 18.00 | 17.16 | 17.30 | 18,354 | -0.16(-0.92%) |
Oct 24, 2023 | 17.80 | 18.34 | 17.46 | 17.46 | 79,597 | -0.26(-1.47%) |
Oct 23, 2023 | 17.72 | 18.19 | 17.72 | 17.72 | 10,943 | +0.01(+0.06%) |
Oct 20, 2023 | 17.90 | 17.93 | 17.55 | 17.71 | 7,244 | +0.15(+0.85%) |
Oct 19, 2023 | 18.75 | 18.77 | 17.54 | 17.56 | 19,138 | -1.37(-7.24%) |
Oct 18, 2023 | 18.77 | 19.34 | 18.42 | 18.93 | 25,974 | +0.07(+0.37%) |
Oct 17, 2023 | 17.91 | 19.20 | 17.91 | 18.86 | 46,746 | +0.53(+2.89%) |
Oct 16, 2023 | 18.20 | 18.45 | 17.88 | 18.33 | 27,732 | +0.45(+2.52%) |
Oct 13, 2023 | 17.70 | 18.19 | 17.27 | 17.88 | 38,598 | +0.14(+0.79%) |
Oct 12, 2023 | 17.67 | 18.33 | 17.15 | 17.74 | 43,855 | +0.21(+1.20%) |
Oct 11, 2023 | 19.00 | 19.00 | 17.31 | 17.53 | 66,215 | -1.37(-7.25%) |
Oct 10, 2023 | 19.02 | 19.20 | 18.63 | 18.90 | 29,013 | -0.17(-0.89%) |
Oct 09, 2023 | 19.00 | 19.20 | 18.82 | 19.07 | 8,860 | -0.23(-1.19%) |
Oct 06, 2023 | 18.37 | 19.61 | 18.37 | 19.30 | 23,942 | +0.51(+2.71%) |
Oct 05, 2023 | 18.23 | 18.91 | 17.92 | 18.79 | 22,221 | +0.70(+3.87%) |
Oct 04, 2023 | 18.10 | 18.53 | 17.61 | 18.09 | 36,274 | +0.15(+0.84%) |
Oct 03, 2023 | 18.07 | 18.64 | 17.79 | 17.94 | 29,225 | -0.13(-0.72%) |