Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 17.85 | 18.01 | 17.73 | 18.01 | 3,121 | -0.31(-1.71%) |
Jun 11, 2024 | 18.54 | 18.54 | 17.98 | 18.32 | 9,069 | +0.15(+0.85%) |
Jun 10, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 46 | -0.25(-1.34%) |
Jun 07, 2024 | 18.12 | 18.42 | 18.12 | 18.42 | 1,033 | +0.43(+2.37%) |
Jun 06, 2024 | 18.07 | 18.17 | 17.99 | 17.99 | 6,053 | -0.19(-1.04%) |
Jun 05, 2024 | 18.25 | 18.25 | 18.18 | 18.18 | 3,864 | -0.60(-3.19%) |
Jun 04, 2024 | 18.86 | 18.90 | 18.77 | 18.78 | 6,748 | +0.54(+2.95%) |
Jun 03, 2024 | 18.23 | 18.40 | 18.09 | 18.24 | 5,071 | -0.41(-2.18%) |
May 31, 2024 | 18.57 | 18.91 | 18.57 | 18.65 | 7,912 | +0.40(+2.18%) |
May 30, 2024 | 18.33 | 18.35 | 18.25 | 18.25 | 1,736 | +0.05(+0.29%) |
May 29, 2024 | 18.06 | 18.21 | 18.06 | 18.20 | 27,757 | +0.57(+3.21%) |
May 28, 2024 | 17.48 | 17.66 | 17.48 | 17.63 | 3,484 | -0.03(-0.20%) |
May 24, 2024 | 17.57 | 17.66 | 17.55 | 17.66 | 2,446 | -0.07(-0.37%) |
May 23, 2024 | 17.49 | 17.73 | 17.49 | 17.73 | 774 | +0.31(+1.76%) |
May 22, 2024 | 17.39 | 17.42 | 17.39 | 17.42 | 248 | +0.09(+0.51%) |
May 21, 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 534 | +0.21(+1.20%) |
May 20, 2024 | 17.07 | 17.13 | 17.07 | 17.13 | 326 | +0.19(+1.14%) |
May 17, 2024 | 16.89 | 16.94 | 16.89 | 16.94 | 206 | -0.15(-0.86%) |
May 16, 2024 | 17.20 | 17.25 | 17.08 | 17.08 | 436 | -0.09(-0.50%) |
May 15, 2024 | 17.23 | 17.23 | 17.17 | 17.17 | 471 | -0.34(-1.97%) |
May 14, 2024 | 17.60 | 17.61 | 17.50 | 17.51 | 4,976 | -0.19(-1.05%) |
May 13, 2024 | 17.70 | 17.71 | 17.57 | 17.70 | 4,149 | -0.28(-1.54%) |
May 10, 2024 | 17.95 | 18.01 | 17.95 | 17.98 | 3,196 | -0.04(-0.23%) |
May 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 138 | -0.11(-0.62%) |
May 08, 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 271 | -0.00(-0.01%) |
May 07, 2024 | 18.14 | 18.14 | 18.05 | 18.13 | 4,126 | +0.19(+1.06%) |
May 06, 2024 | 17.97 | 17.98 | 17.94 | 17.94 | 2,776 | -0.00(-0.02%) |
May 03, 2024 | 18.18 | 18.18 | 17.95 | 17.95 | 2,819 | -0.32(-1.73%) |
May 02, 2024 | 18.67 | 18.78 | 18.17 | 18.26 | 2,913 | -0.94(-4.88%) |
May 01, 2024 | 19.29 | 19.29 | 18.85 | 19.20 | 873 | +0.06(+0.31%) |
Apr 30, 2024 | 19.05 | 19.22 | 19.01 | 19.14 | 7,288 | +0.37(+1.97%) |
Apr 29, 2024 | 18.84 | 18.90 | 18.73 | 18.77 | 8,101 | -0.32(-1.69%) |
Apr 26, 2024 | 19.19 | 19.22 | 19.09 | 19.09 | 5,666 | -0.44(-2.23%) |
Apr 25, 2024 | 19.90 | 20.00 | 19.53 | 19.53 | 2,562 | -0.07(-0.38%) |
Apr 24, 2024 | 19.69 | 19.69 | 19.61 | 19.61 | 331 | -0.09(-0.46%) |
Apr 23, 2024 | 20.01 | 20.01 | 19.70 | 19.70 | 1,689 | -0.37(-1.82%) |
Apr 22, 2024 | 20.35 | 20.35 | 20.02 | 20.06 | 4,956 | -0.46(-2.23%) |
Apr 19, 2024 | 20.61 | 20.61 | 20.48 | 20.52 | 3,058 | +0.19(+0.93%) |
Apr 18, 2024 | 20.34 | 20.38 | 20.14 | 20.33 | 3,472 | -0.23(-1.12%) |
Apr 17, 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 1,327 | +0.14(+0.67%) |
Apr 16, 2024 | 20.39 | 20.56 | 20.38 | 20.42 | 9,026 | +0.50(+2.54%) |
Apr 15, 2024 | 19.44 | 19.98 | 19.44 | 19.92 | 4,489 | +0.24(+1.21%) |
Apr 12, 2024 | 19.28 | 19.74 | 19.28 | 19.68 | 2,903 | +0.91(+4.86%) |
Apr 11, 2024 | 18.98 | 18.98 | 18.77 | 18.77 | 180 | -0.30(-1.58%) |
Apr 10, 2024 | 18.92 | 19.14 | 18.92 | 19.07 | 2,677 | +0.67(+3.62%) |
Apr 09, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 760 | -0.35(-1.84%) |
Apr 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 186 | -0.23(-1.21%) |
Apr 05, 2024 | 18.95 | 18.98 | 18.92 | 18.98 | 369 | -0.07(-0.35%) |
Apr 04, 2024 | 18.55 | 19.05 | 18.50 | 19.05 | 12,403 | +0.17(+0.88%) |
Apr 03, 2024 | 19.06 | 19.11 | 18.85 | 18.88 | 7,856 | -0.07(-0.35%) |
Apr 02, 2024 | 18.93 | 18.99 | 18.90 | 18.95 | 2,542 | -0.13(-0.66%) |
Apr 01, 2024 | 18.85 | 19.07 | 18.65 | 19.07 | 6,545 | -0.03(-0.15%) |
Mar 28, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 1,116 | -0.19(-0.97%) |
Mar 27, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 1,003 | +0.01(+0.04%) |
Mar 26, 2024 | 19.21 | 19.28 | 19.19 | 19.28 | 3,116 | +0.02(+0.10%) |
Mar 25, 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 1,412 | -0.02(-0.10%) |
Mar 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 220 | +0.29(+1.54%) |
Mar 21, 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 6,394 | +0.01(+0.04%) |
Mar 20, 2024 | 18.98 | 19.00 | 18.98 | 18.98 | 3,592 | -0.63(-3.20%) |
Mar 19, 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 2,957 | +0.17(+0.89%) |
Mar 18, 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 1,207 | -0.04(-0.18%) |
Mar 15, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 11,033 | +0.22(+1.16%) |
Mar 14, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 1,703 | +0.20(+1.05%) |
Mar 13, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 509 | +0.15(+0.79%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 2,238 | -0.37(-1.93%) |
Mar 11, 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 3,481 | -0.13(-0.67%) |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.05(+0.24%) |
Mar 07, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 2,961 | -0.22(-1.13%) |
Mar 06, 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 8,482 | -0.62(-3.07%) |
Mar 05, 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 937 | +0.36(+1.84%) |
Mar 04, 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 1,599 | +0.15(+0.75%) |
Mar 01, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 227 | -0.51(-2.51%) |
Feb 29, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 13,679 | -0.07(-0.33%) |
Feb 28, 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 4,551 | +0.53(+2.69%) |
Feb 27, 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 1,289 | -0.06(-0.28%) |
Feb 26, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 165 | +0.22(+1.12%) |
Feb 23, 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 6,158 | +0.06(+0.31%) |
Feb 22, 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 2,154 | -0.45(-2.27%) |
Feb 21, 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 1,062 | -0.05(-0.24%) |
Feb 20, 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 4,033 | -0.10(-0.49%) |
Feb 16, 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 5,462 | -0.13(-0.64%) |
Feb 15, 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 3,279 | -0.13(-0.65%) |
Feb 14, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 2,780 | -0.68(-3.21%) |
Feb 13, 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 780 | +0.81(+4.01%) |
Feb 12, 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 4,217 | -0.33(-1.60%) |
Feb 09, 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 1,959 | -0.19(-0.91%) |
Feb 08, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 1,588 | +0.24(+1.20%) |
Feb 07, 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 4,441 | -0.01(-0.07%) |
Feb 06, 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 1,241 | -1.01(-4.71%) |
Feb 05, 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 2,177 | -0.02(-0.08%) |
Feb 02, 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 3,617 | +0.13(+0.62%) |
Feb 01, 2024 | 21.44 | 21.56 | 21.41 | 21.41 | 7,151 | -0.40(-1.85%) |
Jan 31, 2024 | 21.76 | 21.81 | 21.50 | 21.81 | 2,250 | +0.26(+1.22%) |
Jan 30, 2024 | 21.66 | 21.68 | 21.55 | 21.55 | 2,139 | +0.34(+1.60%) |
Jan 29, 2024 | 21.42 | 21.42 | 21.20 | 21.21 | 6,442 | -0.02(-0.07%) |
Jan 26, 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 665 | -0.01(-0.07%) |
Jan 25, 2024 | 21.12 | 21.32 | 21.10 | 21.24 | 1,853 | -0.03(-0.14%) |
Jan 24, 2024 | 21.03 | 21.27 | 21.03 | 21.27 | 7,008 | -0.51(-2.32%) |
Jan 23, 2024 | 22.00 | 22.00 | 21.77 | 21.77 | 6,795 | -0.37(-1.66%) |
Jan 22, 2024 | 22.19 | 22.20 | 22.10 | 22.14 | 3,880 | +0.39(+1.80%) |
Jan 19, 2024 | 22.17 | 22.19 | 21.75 | 21.75 | 1,335 | -0.45(-2.03%) |
Jan 18, 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 2,401 | -0.38(-1.67%) |
Jan 17, 2024 | 22.74 | 22.78 | 22.58 | 22.58 | 7,332 | +0.63(+2.87%) |
Jan 16, 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 5,045 | +1.07(+5.12%) |
Jan 12, 2024 | 20.91 | 20.91 | 20.85 | 20.88 | 1,316 | -0.15(-0.71%) |
Jan 11, 2024 | 21.25 | 21.25 | 21.03 | 21.03 | 599 | -0.11(-0.53%) |
Jan 10, 2024 | 21.18 | 21.26 | 21.14 | 21.14 | 2,032 | +0.05(+0.25%) |
Jan 09, 2024 | 21.08 | 21.12 | 21.06 | 21.09 | 2,152 | +0.58(+2.81%) |
Jan 08, 2024 | 20.87 | 20.87 | 20.51 | 20.51 | 2,554 | -0.08(-0.39%) |
Jan 05, 2024 | 20.46 | 20.67 | 20.46 | 20.59 | 2,056 | -0.03(-0.16%) |
Jan 04, 2024 | 20.60 | 20.63 | 20.45 | 20.63 | 1,567 | +0.14(+0.71%) |
Jan 03, 2024 | 20.63 | 20.67 | 20.48 | 20.48 | 3,531 | +0.21(+1.03%) |
Jan 02, 2024 | 20.19 | 20.27 | 20.18 | 20.27 | 1,379 | +0.55(+2.79%) |
Dec 29, 2023 | 19.60 | 19.75 | 19.60 | 19.72 | 1,004 | -0.02(-0.10%) |
Dec 28, 2023 | 19.73 | 19.81 | 19.60 | 19.74 | 3,158 | -0.34(-1.71%) |
Dec 27, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 109 | -0.16(-0.80%) |
Dec 26, 2023 | 20.30 | 20.30 | 20.25 | 20.25 | 433 | -0.34(-1.66%) |
Dec 22, 2023 | 20.60 | 20.62 | 20.56 | 20.59 | 1,819 | +0.21(+1.05%) |
Dec 21, 2023 | 20.48 | 20.55 | 20.38 | 20.38 | 2,020 | -0.78(-3.69%) |
Dec 20, 2023 | 20.73 | 21.16 | 20.73 | 21.16 | 1,347 | +0.72(+3.52%) |
Dec 19, 2023 | 20.44 | 20.45 | 20.40 | 20.44 | 5,117 | -0.30(-1.47%) |
Dec 18, 2023 | 20.71 | 20.86 | 20.71 | 20.74 | 2,084 | +0.03(+0.12%) |
Dec 15, 2023 | 20.54 | 20.72 | 20.49 | 20.72 | 1,577 | +0.25(+1.22%) |
Dec 14, 2023 | 20.52 | 20.58 | 20.47 | 20.47 | 2,416 | -0.65(-3.06%) |
Dec 13, 2023 | 21.80 | 21.80 | 21.11 | 21.11 | 1,775 | -0.40(-1.87%) |
Dec 12, 2023 | 21.60 | 21.60 | 21.52 | 21.52 | 539 | +0.01(+0.02%) |
Dec 11, 2023 | 21.66 | 21.66 | 21.48 | 21.51 | 2,210 | -0.24(-1.09%) |
Dec 08, 2023 | 21.71 | 21.75 | 21.71 | 21.75 | 336 | +0.18(+0.83%) |
Dec 07, 2023 | 21.66 | 21.72 | 21.56 | 21.57 | 2,320 | -0.17(-0.80%) |
Dec 06, 2023 | 21.46 | 21.74 | 21.46 | 21.74 | 1,939 | +0.06(+0.25%) |
Dec 05, 2023 | 21.67 | 21.72 | 21.67 | 21.69 | 2,379 | +0.25(+1.15%) |
Dec 04, 2023 | 21.22 | 21.47 | 21.22 | 21.44 | 1,019 | +0.50(+2.38%) |
Dec 01, 2023 | 21.46 | 21.46 | 20.94 | 20.94 | 1,731 | -0.14(-0.67%) |
Nov 30, 2023 | 21.36 | 21.36 | 21.08 | 21.08 | 4,474 | -0.08(-0.38%) |
Nov 29, 2023 | 21.15 | 21.16 | 21.15 | 21.16 | 285 | +0.25(+1.21%) |
Nov 28, 2023 | 20.92 | 20.92 | 20.91 | 20.91 | 288 | -0.36(-1.68%) |
Nov 27, 2023 | 21.29 | 21.29 | 21.27 | 21.27 | 545 | +0.15(+0.71%) |
Nov 24, 2023 | 21.09 | 21.12 | 21.08 | 21.12 | 1,091 | -0.01(-0.07%) |
Nov 22, 2023 | 21.04 | 21.14 | 21.04 | 21.13 | 1,258 | +0.12(+0.56%) |
Nov 21, 2023 | 20.82 | 21.02 | 20.82 | 21.02 | 415 | +0.31(+1.51%) |
Nov 20, 2023 | 20.89 | 20.89 | 20.68 | 20.70 | 4,022 | -0.58(-2.74%) |
Nov 17, 2023 | 21.22 | 21.30 | 21.22 | 21.29 | 1,121 | -0.01(-0.03%) |
Nov 16, 2023 | 21.15 | 21.29 | 21.15 | 21.29 | 2,134 | +0.44(+2.09%) |
Nov 15, 2023 | 20.84 | 20.88 | 20.67 | 20.86 | 4,562 | -0.37(-1.75%) |
Nov 14, 2023 | 21.55 | 21.56 | 21.20 | 21.23 | 4,077 | -1.18(-5.25%) |
Nov 13, 2023 | 22.52 | 22.61 | 22.40 | 22.41 | 1,735 | -0.01(-0.04%) |
Nov 10, 2023 | 22.72 | 22.80 | 22.40 | 22.42 | 2,180 | -0.26(-1.16%) |
Nov 09, 2023 | 22.28 | 22.68 | 22.26 | 22.68 | 8,057 | +0.40(+1.78%) |
Nov 08, 2023 | 22.17 | 22.35 | 22.17 | 22.28 | 5,976 | +0.26(+1.20%) |
Nov 07, 2023 | 22.15 | 22.15 | 22.02 | 22.02 | 2,437 | +0.14(+0.66%) |
Nov 06, 2023 | 21.70 | 21.88 | 21.66 | 21.87 | 5,729 | -0.39(-1.76%) |
Nov 03, 2023 | 22.60 | 22.60 | 22.14 | 22.27 | 13,357 | -0.92(-3.97%) |
Nov 02, 2023 | 23.27 | 23.43 | 23.17 | 23.19 | 5,239 | -0.81(-3.37%) |
Nov 01, 2023 | 24.44 | 24.44 | 24.00 | 24.00 | 551 | -0.45(-1.83%) |
Oct 31, 2023 | 24.61 | 24.80 | 24.44 | 24.44 | 4,212 | +0.31(+1.27%) |
Oct 30, 2023 | 23.94 | 24.18 | 23.86 | 24.14 | 6,754 | -0.55(-2.23%) |
Oct 27, 2023 | 24.67 | 24.69 | 24.67 | 24.69 | 765 | +0.04(+0.15%) |
Oct 26, 2023 | 24.72 | 24.77 | 24.53 | 24.65 | 6,856 | +0.29(+1.18%) |
Oct 25, 2023 | 24.20 | 24.36 | 24.20 | 24.36 | 2,242 | +0.66(+2.80%) |
Oct 24, 2023 | 24.21 | 24.21 | 23.68 | 23.70 | 6,903 | -0.66(-2.72%) |
Oct 23, 2023 | 24.65 | 24.72 | 24.27 | 24.36 | 2,571 | +0.02(+0.08%) |
Oct 20, 2023 | 24.16 | 24.34 | 24.05 | 24.34 | 4,529 | +0.65(+2.74%) |
Oct 19, 2023 | 23.60 | 23.70 | 23.55 | 23.70 | 763 | +0.26(+1.13%) |
Oct 18, 2023 | 23.16 | 23.49 | 23.10 | 23.43 | 9,100 | +0.71(+3.11%) |
Oct 17, 2023 | 22.94 | 22.97 | 22.62 | 22.72 | 16,647 | +0.14(+0.64%) |
Oct 16, 2023 | 22.84 | 22.84 | 22.56 | 22.58 | 1,799 | -0.35(-1.51%) |
Oct 13, 2023 | 22.64 | 22.93 | 22.62 | 22.93 | 602 | +0.22(+0.95%) |
Oct 12, 2023 | 22.35 | 22.71 | 22.35 | 22.71 | 400 | +0.46(+2.08%) |
Oct 11, 2023 | 22.16 | 22.43 | 22.16 | 22.25 | 2,055 | -0.24(-1.06%) |
Oct 10, 2023 | 22.86 | 22.86 | 22.48 | 22.48 | 2,836 | -0.71(-3.04%) |
Oct 09, 2023 | 23.56 | 23.68 | 23.19 | 23.19 | 8,719 | +0.23(+1.00%) |
Oct 06, 2023 | 23.72 | 23.72 | 22.89 | 22.96 | 7,045 | -0.72(-3.05%) |
Oct 05, 2023 | 23.78 | 23.86 | 23.60 | 23.68 | 5,160 | -0.13(-0.53%) |
Oct 04, 2023 | 23.68 | 24.01 | 23.68 | 23.81 | 4,330 | +0.18(+0.75%) |
Oct 03, 2023 | 23.38 | 23.65 | 23.34 | 23.63 | 2,414 | +0.62(+2.70%) |