Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.74 | 41.50 | 40.53 | 40.53 | 597,458 | -0.07(-0.17%) |
May 23, 2024 | 39.70 | 41.04 | 39.55 | 40.60 | 602,038 | +0.99(+2.50%) |
May 22, 2024 | 41.12 | 41.12 | 39.57 | 39.61 | 745,363 | -1.32(-3.23%) |
May 21, 2024 | 38.83 | 41.05 | 38.01 | 40.93 | 1,030,215 | +1.96(+5.03%) |
May 20, 2024 | 37.56 | 39.55 | 37.56 | 38.97 | 725,655 | +1.33(+3.53%) |
May 17, 2024 | 37.85 | 38.34 | 37.09 | 37.64 | 633,823 | -0.18(-0.48%) |
May 16, 2024 | 36.57 | 37.85 | 36.08 | 37.82 | 781,984 | +1.12(+3.05%) |
May 15, 2024 | 37.49 | 37.66 | 35.75 | 36.70 | 827,683 | -0.31(-0.84%) |
May 14, 2024 | 36.03 | 37.04 | 35.44 | 37.01 | 1,116,472 | +1.41(+3.96%) |
May 13, 2024 | 36.36 | 36.81 | 34.16 | 35.60 | 1,452,104 | -0.81(-2.22%) |
May 10, 2024 | 37.33 | 37.85 | 35.73 | 36.41 | 1,786,609 | -1.56(-4.11%) |
May 09, 2024 | 33.15 | 39.25 | 33.11 | 37.97 | 4,005,408 | +8.06(+26.95%) |
May 08, 2024 | 29.18 | 30.05 | 29.18 | 29.91 | 572,025 | +0.70(+2.40%) |
May 07, 2024 | 29.08 | 29.73 | 29.01 | 29.21 | 628,820 | +0.13(+0.45%) |
May 06, 2024 | 28.33 | 29.14 | 28.25 | 29.08 | 650,298 | +0.94(+3.34%) |
May 03, 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 504,658 | -0.07(-0.25%) |
May 02, 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 641,891 | +0.88(+3.22%) |
May 01, 2024 | 26.77 | 27.73 | 26.45 | 27.33 | 495,211 | +0.57(+2.13%) |
Apr 30, 2024 | 26.61 | 26.84 | 24.87 | 26.76 | 847,058 | -0.08(-0.30%) |
Apr 29, 2024 | 27.15 | 27.41 | 26.63 | 26.84 | 495,251 | -0.16(-0.59%) |
Apr 26, 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 393,973 | +0.56(+2.12%) |
Apr 25, 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 476,675 | -0.20(-0.75%) |
Apr 24, 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 719,928 | +0.39(+1.49%) |
Apr 23, 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 654,111 | +0.91(+3.59%) |
Apr 22, 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 805,733 | +0.10(+0.40%) |
Apr 19, 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 558,143 | +0.04(+0.16%) |
Apr 18, 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 454,235 | +0.09(+0.36%) |
Apr 17, 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 495,209 | -0.06(-0.24%) |
Apr 16, 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 406,547 | +0.29(+1.17%) |
Apr 15, 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 409,202 | -0.19(-0.76%) |
Apr 12, 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 504,800 | -0.58(-2.26%) |
Apr 11, 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 595,132 | +0.85(+3.43%) |
Apr 10, 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 730,033 | +0.09(+0.36%) |
Apr 09, 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 629,204 | -0.35(-1.40%) |
Apr 08, 2024 | 25.42 | 25.79 | 25.00 | 25.06 | 828,805 | -0.36(-1.42%) |
Apr 05, 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 783,986 | +1.16(+4.78%) |
Apr 04, 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 360,338 | +0.25(+1.04%) |
Apr 03, 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 387,323 | -0.09(-0.37%) |
Apr 02, 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 444,253 | +0.46(+1.95%) |
Apr 01, 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 606,182 | +0.39(+1.68%) |
Mar 28, 2024 | 23.27 | 23.32 | 23.32 | 23.25 | 718,605 | +0.04(+0.17%) |
Mar 27, 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 453,888 | +0.27(+1.18%) |
Mar 26, 2024 | 23.04 | 23.45 | 22.82 | 22.94 | 531,304 | -0.10(-0.43%) |
Mar 25, 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 601,445 | +0.08(+0.35%) |
Mar 22, 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 467,292 | -0.45(-1.92%) |
Mar 21, 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 952,755 | +0.59(+2.59%) |
Mar 20, 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 773,895 | -0.37(-1.60%) |
Mar 19, 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 796,605 | +0.81(+3.62%) |
Mar 18, 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 748,588 | +0.80(+3.71%) |
Mar 15, 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 770,643 | -0.13(-0.60%) |
Mar 14, 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 636,511 | +0.73(+3.48%) |
Mar 13, 2024 | 21.04 | 21.11 | 20.86 | 20.98 | 281,338 | -0.02(-0.10%) |
Mar 12, 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 401,203 | +0.01(+0.05%) |
Mar 11, 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 444,901 | +0.48(+2.34%) |
Mar 08, 2024 | 20.30 | 21.26 | 20.20 | 20.51 | 618,497 | +0.61(+3.07%) |
Mar 07, 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 787,905 | +0.90(+4.74%) |
Mar 06, 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 480,505 | +0.27(+1.44%) |
Mar 05, 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 410,088 | +0.40(+2.18%) |
Mar 04, 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 249,257 | +0.07(+0.38%) |
Mar 01, 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 397,646 | +0.29(+1.61%) |
Feb 29, 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 333,699 | +0.54(+3.10%) |
Feb 28, 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 230,863 | -0.45(-2.52%) |
Feb 27, 2024 | 17.36 | 17.96 | 17.27 | 17.88 | 211,605 | +0.58(+3.35%) |
Feb 26, 2024 | 17.22 | 17.48 | 16.52 | 17.30 | 263,818 | +0.46(+2.73%) |
Feb 23, 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 457,326 | +0.21(+1.26%) |
Feb 22, 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 609,605 | -1.37(-7.61%) |
Feb 21, 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 974,622 | +1.91(+11.87%) |
Feb 20, 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 284,646 | +0.47(+3.01%) |
Feb 16, 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 147,315 | +0.05(+0.32%) |
Feb 15, 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 181,573 | +0.37(+2.43%) |
Feb 14, 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 155,121 | +0.16(+1.06%) |
Feb 13, 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 190,602 | -0.40(-2.59%) |
Feb 12, 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 269,310 | -0.06(-0.39%) |
Feb 09, 2024 | 15.37 | 15.61 | 15.23 | 15.50 | 211,236 | +0.19(+1.24%) |
Feb 08, 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 256,566 | +0.41(+2.75%) |
Feb 07, 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 149,409 | +0.03(+0.20%) |
Feb 06, 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 100,076 | -0.08(-0.54%) |
Feb 05, 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 360,353 | +0.20(+1.36%) |
Feb 02, 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 214,532 | -0.39(-2.58%) |
Feb 01, 2024 | 14.50 | 15.20 | 14.41 | 15.14 | 248,902 | +0.76(+5.29%) |
Jan 31, 2024 | 15.11 | 15.14 | 14.38 | 14.38 | 167,010 | -0.70(-4.64%) |
Jan 30, 2024 | 15.08 | 15.32 | 14.94 | 15.08 | 536,481 | +0.03(+0.20%) |
Jan 29, 2024 | 14.95 | 15.06 | 14.79 | 15.05 | 109,697 | +0.12(+0.80%) |
Jan 26, 2024 | 15.00 | 15.13 | 14.56 | 14.93 | 144,689 | -0.09(-0.60%) |
Jan 25, 2024 | 14.82 | 15.06 | 14.70 | 15.02 | 212,829 | +0.31(+2.11%) |
Jan 24, 2024 | 14.66 | 14.84 | 14.63 | 14.71 | 206,430 | +0.12(+0.82%) |
Jan 23, 2024 | 14.66 | 14.81 | 14.46 | 14.59 | 204,029 | +0.02(+0.14%) |
Jan 22, 2024 | 14.52 | 14.66 | 14.33 | 14.57 | 173,052 | +0.16(+1.11%) |
Jan 19, 2024 | 14.87 | 14.87 | 14.16 | 14.41 | 230,638 | -0.34(-2.31%) |
Jan 18, 2024 | 14.75 | 14.90 | 14.48 | 14.75 | 279,895 | -0.08(-0.54%) |
Jan 17, 2024 | 15.04 | 15.30 | 14.64 | 14.83 | 161,277 | -0.36(-2.37%) |
Jan 16, 2024 | 15.16 | 15.38 | 15.00 | 15.19 | 282,080 | -0.06(-0.39%) |
Jan 12, 2024 | 15.34 | 15.36 | 15.08 | 15.25 | 190,598 | +0.18(+1.19%) |
Jan 11, 2024 | 15.44 | 15.44 | 14.91 | 15.07 | 230,697 | -0.45(-2.90%) |
Jan 10, 2024 | 15.18 | 15.52 | 15.04 | 15.52 | 173,347 | +0.28(+1.84%) |
Jan 09, 2024 | 15.62 | 15.63 | 15.24 | 15.24 | 187,433 | -0.52(-3.30%) |
Jan 08, 2024 | 15.35 | 15.96 | 15.33 | 15.76 | 221,362 | +0.41(+2.67%) |
Jan 05, 2024 | 15.28 | 15.38 | 15.14 | 15.35 | 153,361 | -0.03(-0.20%) |
Jan 04, 2024 | 15.06 | 15.44 | 15.04 | 15.38 | 232,952 | +0.52(+3.50%) |
Jan 03, 2024 | 15.49 | 15.49 | 14.82 | 14.86 | 213,534 | -0.57(-3.69%) |
Jan 02, 2024 | 15.66 | 15.80 | 15.24 | 15.43 | 201,271 | -0.26(-1.66%) |
Dec 29, 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 165,241 | +0.02(+0.13%) |
Dec 28, 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 159,074 | +0.19(+1.23%) |
Dec 27, 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 188,461 | +0.35(+2.31%) |
Dec 26, 2023 | 15.08 | 15.21 | 15.05 | 15.13 | 176,053 | +0.07(+0.46%) |
Dec 22, 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 157,714 | +0.10(+0.67%) |
Dec 21, 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 141,015 | +0.21(+1.42%) |
Dec 20, 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 221,848 | -0.02(-0.14%) |
Dec 19, 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 233,353 | +0.57(+4.01%) |
Dec 18, 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 241,225 | -0.22(-1.53%) |
Dec 15, 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 434,146 | -0.42(-2.83%) |
Dec 14, 2023 | 15.28 | 15.45 | 14.72 | 14.84 | 300,231 | -0.46(-3.01%) |
Dec 13, 2023 | 15.06 | 15.30 | 14.96 | 15.30 | 316,450 | +0.24(+1.59%) |
Dec 12, 2023 | 15.13 | 15.39 | 15.01 | 15.06 | 308,342 | -0.07(-0.46%) |
Dec 11, 2023 | 15.14 | 15.26 | 14.91 | 15.13 | 548,204 | -0.08(-0.53%) |
Dec 08, 2023 | 14.99 | 15.25 | 14.78 | 15.21 | 381,863 | +0.56(+3.82%) |
Dec 07, 2023 | 14.18 | 14.67 | 14.09 | 14.65 | 195,879 | +0.36(+2.52%) |
Dec 06, 2023 | 14.13 | 14.57 | 14.08 | 14.29 | 186,313 | +0.16(+1.13%) |
Dec 05, 2023 | 14.00 | 14.25 | 13.80 | 14.13 | 251,864 | +0.19(+1.36%) |
Dec 04, 2023 | 13.91 | 14.26 | 13.74 | 13.94 | 432,502 | +0.04(+0.29%) |
Dec 01, 2023 | 13.28 | 13.98 | 13.16 | 13.90 | 349,063 | +0.58(+4.35%) |
Nov 30, 2023 | 12.94 | 13.36 | 12.82 | 13.32 | 289,486 | +0.48(+3.74%) |
Nov 29, 2023 | 12.93 | 12.96 | 12.75 | 12.84 | 211,977 | -0.04(-0.31%) |
Nov 28, 2023 | 12.61 | 12.94 | 12.44 | 12.88 | 277,715 | +0.30(+2.38%) |
Nov 27, 2023 | 12.73 | 12.75 | 12.54 | 12.58 | 155,186 | -0.25(-1.95%) |
Nov 24, 2023 | 12.61 | 12.88 | 12.61 | 12.83 | 50,638 | +0.14(+1.10%) |
Nov 22, 2023 | 12.45 | 12.72 | 12.40 | 12.69 | 185,222 | +0.28(+2.26%) |
Nov 21, 2023 | 12.85 | 12.87 | 12.38 | 12.41 | 296,465 | -0.46(-3.57%) |
Nov 20, 2023 | 12.68 | 12.90 | 12.49 | 12.87 | 365,393 | +0.17(+1.34%) |
Nov 17, 2023 | 12.55 | 12.80 | 12.38 | 12.70 | 486,637 | +0.24(+1.93%) |
Nov 16, 2023 | 12.74 | 12.74 | 12.23 | 12.46 | 261,012 | -0.34(-2.66%) |
Nov 15, 2023 | 12.32 | 12.89 | 12.32 | 12.80 | 475,288 | +0.46(+3.73%) |
Nov 14, 2023 | 12.07 | 12.34 | 11.98 | 12.34 | 380,566 | +0.50(+4.22%) |
Nov 13, 2023 | 11.91 | 11.98 | 11.72 | 11.84 | 287,078 | -0.17(-1.42%) |
Nov 10, 2023 | 11.84 | 12.06 | 11.74 | 12.01 | 161,364 | +0.21(+1.78%) |
Nov 09, 2023 | 11.73 | 11.88 | 11.55 | 11.80 | 232,243 | +0.09(+0.77%) |
Nov 08, 2023 | 12.08 | 12.11 | 11.61 | 11.71 | 226,914 | -0.30(-2.50%) |
Nov 07, 2023 | 12.00 | 12.10 | 11.72 | 12.01 | 257,064 | -0.07(-0.58%) |
Nov 06, 2023 | 11.98 | 12.27 | 11.95 | 12.08 | 350,757 | +0.43(+3.69%) |
Nov 03, 2023 | 11.73 | 11.94 | 11.57 | 11.65 | 274,767 | +0.20(+1.75%) |
Nov 02, 2023 | 12.23 | 12.26 | 11.18 | 11.45 | 497,765 | +0.11(+0.97%) |
Nov 01, 2023 | 11.02 | 11.41 | 10.76 | 11.34 | 293,223 | +0.28(+2.53%) |
Oct 31, 2023 | 10.85 | 11.10 | 10.72 | 11.06 | 193,343 | +0.21(+1.94%) |
Oct 30, 2023 | 10.79 | 10.95 | 10.65 | 10.85 | 205,441 | +0.12(+1.12%) |
Oct 27, 2023 | 11.19 | 11.23 | 10.67 | 10.73 | 300,269 | -0.48(-4.28%) |
Oct 26, 2023 | 11.05 | 11.43 | 10.94 | 11.21 | 174,243 | +0.14(+1.26%) |
Oct 25, 2023 | 10.88 | 11.10 | 10.83 | 11.07 | 164,620 | +0.10(+0.91%) |
Oct 24, 2023 | 10.59 | 10.97 | 10.54 | 10.97 | 257,469 | +0.38(+3.59%) |
Oct 23, 2023 | 10.62 | 10.64 | 10.41 | 10.59 | 236,075 | +0.02(+0.19%) |
Oct 20, 2023 | 10.98 | 10.98 | 10.56 | 10.57 | 283,016 | -0.42(-3.82%) |
Oct 19, 2023 | 10.83 | 10.99 | 10.77 | 10.99 | 187,788 | -0.03(-0.27%) |
Oct 18, 2023 | 10.97 | 11.14 | 10.91 | 11.02 | 211,875 | +0.03(+0.27%) |
Oct 17, 2023 | 10.91 | 11.18 | 10.89 | 10.99 | 211,095 | +0.00(+0.00%) |
Oct 16, 2023 | 10.81 | 10.99 | 10.66 | 10.99 | 340,242 | +0.23(+2.14%) |
Oct 13, 2023 | 10.85 | 10.95 | 10.70 | 10.76 | 247,162 | -0.06(-0.55%) |
Oct 12, 2023 | 11.16 | 11.16 | 10.57 | 10.82 | 226,122 | -0.28(-2.52%) |
Oct 11, 2023 | 11.45 | 11.51 | 11.00 | 11.10 | 161,488 | -0.35(-3.06%) |
Oct 10, 2023 | 11.11 | 11.47 | 11.11 | 11.45 | 242,998 | +0.33(+2.97%) |
Oct 09, 2023 | 10.89 | 11.24 | 10.84 | 11.12 | 218,553 | +0.23(+2.11%) |
Oct 06, 2023 | 11.00 | 11.04 | 10.78 | 10.89 | 206,805 | -0.11(-1.00%) |
Oct 05, 2023 | 11.06 | 11.22 | 10.87 | 11.00 | 298,162 | -0.10(-0.90%) |
Oct 04, 2023 | 11.02 | 11.16 | 10.92 | 11.10 | 176,890 | -0.06(-0.54%) |
Oct 03, 2023 | 11.17 | 11.36 | 11.14 | 11.16 | 162,623 | -0.05(-0.45%) |