Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 536,257 | -0.31(-1.35%) |
Jun 06, 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 610,164 | -0.11(-0.48%) |
Jun 05, 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 553,782 | +0.87(+3.91%) |
Jun 04, 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 523,597 | +0.30(+1.37%) |
Jun 03, 2024 | 21.60 | 22.38 | 21.56 | 21.93 | 654,963 | +0.61(+2.86%) |
May 31, 2024 | 21.55 | 22.10 | 20.95 | 21.32 | 554,881 | -0.13(-0.61%) |
May 30, 2024 | 20.97 | 21.46 | 20.69 | 21.45 | 683,734 | +0.79(+3.82%) |
May 29, 2024 | 20.71 | 21.03 | 20.18 | 20.66 | 908,061 | -0.28(-1.34%) |
May 28, 2024 | 21.75 | 21.75 | 20.63 | 20.94 | 1,081,524 | -0.48(-2.24%) |
May 24, 2024 | 21.87 | 22.02 | 21.41 | 21.42 | 584,227 | -0.30(-1.38%) |
May 23, 2024 | 22.49 | 22.50 | 21.38 | 21.72 | 765,539 | -0.72(-3.21%) |
May 22, 2024 | 22.22 | 22.92 | 22.18 | 22.44 | 676,240 | +0.11(+0.49%) |
May 21, 2024 | 22.65 | 23.05 | 22.21 | 22.33 | 527,713 | -0.50(-2.19%) |
May 20, 2024 | 22.70 | 23.15 | 22.65 | 22.83 | 471,940 | +0.21(+0.93%) |
May 17, 2024 | 23.46 | 23.56 | 22.45 | 22.62 | 564,828 | -0.78(-3.33%) |
May 16, 2024 | 23.70 | 23.70 | 23.16 | 23.40 | 604,224 | -0.26(-1.10%) |
May 15, 2024 | 23.97 | 24.46 | 23.53 | 23.66 | 419,215 | +0.28(+1.20%) |
May 14, 2024 | 23.41 | 24.00 | 23.36 | 23.38 | 338,539 | +0.29(+1.26%) |
May 13, 2024 | 22.92 | 23.41 | 22.83 | 23.09 | 363,426 | +0.37(+1.63%) |
May 10, 2024 | 23.49 | 23.64 | 22.72 | 22.72 | 401,938 | -0.61(-2.61%) |
May 09, 2024 | 23.05 | 23.91 | 22.88 | 23.33 | 510,950 | +0.35(+1.52%) |
May 08, 2024 | 23.31 | 23.58 | 22.67 | 22.98 | 597,201 | -0.38(-1.63%) |
May 07, 2024 | 23.38 | 23.38 | 22.27 | 23.36 | 692,502 | +0.16(+0.69%) |
May 06, 2024 | 23.54 | 23.61 | 22.86 | 23.20 | 424,991 | -0.27(-1.15%) |
May 03, 2024 | 23.63 | 24.00 | 23.30 | 23.47 | 630,425 | +0.70(+3.07%) |
May 02, 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 441,516 | +0.24(+1.07%) |
May 01, 2024 | 21.67 | 23.55 | 21.48 | 22.53 | 915,163 | +1.01(+4.69%) |
Apr 30, 2024 | 21.57 | 22.18 | 21.44 | 21.52 | 835,411 | -0.33(-1.51%) |
Apr 29, 2024 | 22.33 | 22.34 | 21.60 | 21.85 | 729,368 | -0.13(-0.59%) |
Apr 26, 2024 | 22.16 | 22.30 | 21.70 | 21.98 | 878,787 | -0.12(-0.54%) |
Apr 25, 2024 | 23.13 | 23.13 | 21.96 | 22.10 | 957,992 | -1.53(-6.47%) |
Apr 24, 2024 | 23.87 | 24.24 | 23.30 | 23.63 | 918,654 | -0.04(-0.17%) |
Apr 23, 2024 | 23.92 | 24.76 | 23.66 | 23.67 | 451,559 | -0.20(-0.84%) |
Apr 22, 2024 | 23.00 | 24.20 | 22.79 | 23.87 | 570,571 | +1.07(+4.69%) |
Apr 19, 2024 | 23.29 | 23.64 | 22.32 | 22.80 | 960,831 | -0.68(-2.90%) |
Apr 18, 2024 | 23.50 | 23.93 | 23.32 | 23.48 | 551,369 | -0.20(-0.84%) |
Apr 17, 2024 | 24.51 | 24.56 | 23.48 | 23.68 | 640,566 | -0.57(-2.35%) |
Apr 16, 2024 | 23.89 | 24.40 | 23.76 | 24.25 | 888,688 | +0.24(+1.00%) |
Apr 15, 2024 | 24.11 | 24.50 | 23.77 | 24.01 | 584,058 | -0.18(-0.74%) |
Apr 12, 2024 | 25.15 | 25.55 | 23.87 | 24.19 | 676,415 | -1.09(-4.31%) |
Apr 11, 2024 | 24.62 | 25.55 | 24.38 | 25.28 | 527,174 | +0.86(+3.52%) |
Apr 10, 2024 | 24.57 | 24.84 | 24.13 | 24.42 | 856,442 | -0.93(-3.67%) |
Apr 09, 2024 | 24.52 | 25.40 | 24.30 | 25.35 | 673,649 | +0.96(+3.94%) |
Apr 08, 2024 | 25.17 | 25.20 | 24.36 | 24.39 | 726,186 | -0.62(-2.48%) |
Apr 05, 2024 | 24.78 | 25.32 | 24.25 | 25.01 | 403,926 | +0.03(+0.12%) |
Apr 04, 2024 | 25.79 | 26.29 | 24.91 | 24.98 | 735,046 | -0.45(-1.77%) |
Apr 03, 2024 | 25.47 | 25.65 | 25.08 | 25.43 | 519,342 | -0.27(-1.05%) |
Apr 02, 2024 | 26.20 | 26.20 | 25.30 | 25.70 | 744,430 | -1.02(-3.82%) |
Apr 01, 2024 | 26.99 | 26.99 | 26.04 | 26.72 | 558,988 | -0.22(-0.82%) |
Mar 28, 2024 | 27.27 | 27.30 | 26.63 | 26.94 | 498,831 | -0.31(-1.14%) |
Mar 27, 2024 | 26.36 | 27.28 | 26.03 | 27.25 | 489,629 | +0.69(+2.60%) |
Mar 26, 2024 | 27.04 | 27.20 | 26.21 | 26.56 | 499,223 | -0.34(-1.26%) |
Mar 25, 2024 | 27.10 | 27.71 | 26.67 | 26.90 | 310,921 | -0.31(-1.14%) |
Mar 22, 2024 | 27.95 | 27.98 | 27.14 | 27.21 | 503,544 | -0.50(-1.80%) |
Mar 21, 2024 | 28.28 | 28.67 | 27.67 | 27.71 | 897,756 | -0.15(-0.54%) |
Mar 20, 2024 | 26.84 | 27.91 | 26.55 | 27.86 | 598,065 | +0.99(+3.68%) |
Mar 19, 2024 | 26.41 | 27.42 | 26.23 | 26.87 | 466,701 | +0.35(+1.32%) |
Mar 18, 2024 | 26.79 | 27.25 | 26.25 | 26.52 | 801,200 | -0.29(-1.08%) |
Mar 15, 2024 | 27.03 | 27.77 | 26.66 | 26.81 | 1,994,639 | -0.47(-1.72%) |
Mar 14, 2024 | 27.95 | 28.73 | 26.68 | 27.28 | 967,602 | -0.88(-3.12%) |
Mar 13, 2024 | 26.95 | 28.59 | 26.95 | 28.16 | 728,764 | +1.10(+4.07%) |
Mar 12, 2024 | 27.60 | 27.91 | 26.67 | 27.06 | 881,778 | -0.54(-1.96%) |
Mar 11, 2024 | 28.18 | 28.29 | 27.36 | 27.60 | 704,025 | -0.27(-0.97%) |
Mar 08, 2024 | 27.95 | 28.47 | 27.45 | 27.87 | 532,183 | +0.35(+1.27%) |
Mar 07, 2024 | 28.03 | 28.38 | 27.20 | 27.52 | 854,233 | -0.25(-0.90%) |
Mar 06, 2024 | 27.57 | 28.38 | 27.24 | 27.77 | 868,666 | +0.22(+0.80%) |
Mar 05, 2024 | 28.17 | 28.71 | 27.16 | 27.55 | 722,760 | -1.16(-4.04%) |
Mar 04, 2024 | 30.88 | 30.94 | 28.60 | 28.71 | 735,038 | -1.82(-5.96%) |
Mar 01, 2024 | 29.46 | 31.24 | 29.39 | 30.53 | 687,692 | +1.23(+4.20%) |
Feb 29, 2024 | 29.72 | 29.94 | 29.14 | 29.30 | 1,279,490 | +0.27(+0.93%) |
Feb 28, 2024 | 30.41 | 30.59 | 28.68 | 29.03 | 883,280 | -1.71(-5.56%) |
Feb 27, 2024 | 31.27 | 31.47 | 29.50 | 30.74 | 994,307 | +0.95(+3.19%) |
Feb 26, 2024 | 29.30 | 30.44 | 29.23 | 29.79 | 564,503 | +0.51(+1.74%) |
Feb 23, 2024 | 29.32 | 29.65 | 28.90 | 29.28 | 646,461 | +0.28(+0.97%) |
Feb 22, 2024 | 28.43 | 29.19 | 28.19 | 29.00 | 1,259,969 | +0.46(+1.61%) |
Feb 21, 2024 | 28.55 | 28.86 | 28.16 | 28.54 | 517,461 | -0.10(-0.35%) |
Feb 20, 2024 | 29.50 | 30.33 | 28.10 | 28.64 | 693,141 | -1.37(-4.57%) |
Feb 16, 2024 | 29.96 | 30.39 | 29.32 | 30.01 | 583,632 | -0.51(-1.67%) |
Feb 15, 2024 | 28.88 | 30.80 | 28.88 | 30.52 | 755,229 | +1.62(+5.61%) |
Feb 14, 2024 | 29.61 | 29.61 | 28.35 | 28.90 | 667,360 | -0.07(-0.24%) |
Feb 13, 2024 | 28.38 | 29.03 | 26.99 | 28.97 | 1,794,926 | -1.02(-3.40%) |
Feb 12, 2024 | 29.55 | 30.56 | 29.41 | 29.99 | 728,946 | +0.49(+1.66%) |
Feb 09, 2024 | 29.59 | 29.90 | 29.32 | 29.50 | 541,018 | +0.24(+0.82%) |
Feb 08, 2024 | 28.93 | 29.29 | 28.28 | 29.26 | 511,235 | +0.35(+1.21%) |
Feb 07, 2024 | 29.06 | 29.18 | 28.52 | 28.91 | 467,463 | -0.15(-0.52%) |
Feb 06, 2024 | 28.74 | 29.59 | 28.09 | 29.06 | 692,615 | +0.42(+1.47%) |
Feb 05, 2024 | 28.05 | 28.83 | 27.58 | 28.64 | 671,864 | +0.09(+0.32%) |
Feb 02, 2024 | 28.66 | 29.04 | 27.96 | 28.55 | 962,982 | -0.63(-2.16%) |
Feb 01, 2024 | 28.84 | 29.78 | 28.54 | 29.18 | 364,271 | +0.45(+1.57%) |
Jan 31, 2024 | 28.89 | 29.80 | 28.42 | 28.73 | 640,680 | -0.23(-0.79%) |
Jan 30, 2024 | 28.92 | 29.41 | 28.61 | 28.96 | 618,764 | -0.17(-0.58%) |
Jan 29, 2024 | 28.27 | 29.32 | 27.86 | 29.13 | 459,391 | +0.88(+3.12%) |
Jan 26, 2024 | 28.72 | 29.79 | 27.95 | 28.25 | 463,413 | -0.18(-0.63%) |
Jan 25, 2024 | 28.36 | 28.66 | 27.72 | 28.43 | 683,965 | +0.58(+2.08%) |
Jan 24, 2024 | 28.51 | 28.58 | 27.74 | 27.85 | 608,524 | -0.36(-1.28%) |
Jan 23, 2024 | 28.60 | 28.65 | 27.18 | 28.21 | 802,052 | +0.16(+0.57%) |
Jan 22, 2024 | 26.80 | 28.28 | 26.80 | 28.05 | 939,833 | +1.49(+5.61%) |
Jan 19, 2024 | 26.24 | 26.86 | 25.66 | 26.56 | 867,638 | +0.40(+1.53%) |
Jan 18, 2024 | 27.56 | 27.56 | 26.02 | 26.16 | 781,089 | -1.13(-4.14%) |
Jan 17, 2024 | 27.77 | 28.11 | 27.04 | 27.29 | 713,181 | -1.23(-4.31%) |
Jan 16, 2024 | 28.18 | 28.54 | 27.76 | 28.52 | 536,113 | -0.09(-0.31%) |
Jan 12, 2024 | 28.64 | 29.90 | 28.23 | 28.61 | 397,259 | +0.23(+0.81%) |
Jan 11, 2024 | 28.69 | 29.18 | 28.01 | 28.38 | 912,005 | -0.78(-2.67%) |
Jan 10, 2024 | 29.27 | 30.00 | 28.45 | 29.16 | 944,089 | -0.27(-0.92%) |
Jan 09, 2024 | 29.02 | 29.65 | 28.60 | 29.43 | 524,667 | -0.16(-0.54%) |
Jan 08, 2024 | 28.10 | 29.64 | 27.49 | 29.59 | 528,233 | +1.33(+4.71%) |
Jan 05, 2024 | 28.05 | 28.35 | 27.40 | 28.26 | 502,715 | -0.22(-0.77%) |
Jan 04, 2024 | 28.77 | 29.58 | 28.43 | 28.48 | 640,239 | -0.22(-0.77%) |
Jan 03, 2024 | 29.26 | 29.26 | 28.22 | 28.70 | 730,530 | -0.80(-2.71%) |
Jan 02, 2024 | 29.53 | 30.53 | 28.92 | 29.50 | 938,790 | -0.47(-1.57%) |
Dec 29, 2023 | 30.76 | 30.76 | 29.90 | 29.97 | 735,886 | -0.93(-3.01%) |
Dec 28, 2023 | 32.45 | 32.52 | 30.17 | 30.90 | 1,188,570 | -1.04(-3.26%) |
Dec 27, 2023 | 31.56 | 32.40 | 31.52 | 31.94 | 954,062 | +0.75(+2.40%) |
Dec 26, 2023 | 30.75 | 31.55 | 30.67 | 31.19 | 739,920 | +1.09(+3.62%) |
Dec 22, 2023 | 29.15 | 30.36 | 29.00 | 30.10 | 1,063,702 | +1.52(+5.32%) |
Dec 21, 2023 | 28.56 | 28.87 | 28.04 | 28.58 | 614,082 | +0.68(+2.44%) |
Dec 20, 2023 | 28.75 | 29.35 | 27.86 | 27.90 | 1,042,437 | -0.72(-2.52%) |
Dec 19, 2023 | 28.25 | 29.35 | 28.03 | 28.62 | 1,406,850 | +0.76(+2.73%) |
Dec 18, 2023 | 28.43 | 28.43 | 27.48 | 27.86 | 842,910 | -0.45(-1.59%) |
Dec 15, 2023 | 28.44 | 29.05 | 27.85 | 28.31 | 2,685,629 | +0.03(+0.11%) |
Dec 14, 2023 | 27.52 | 28.57 | 27.33 | 28.28 | 1,857,240 | +1.32(+4.90%) |
Dec 13, 2023 | 25.43 | 27.19 | 25.27 | 26.96 | 896,044 | +1.55(+6.10%) |
Dec 12, 2023 | 24.81 | 25.53 | 24.37 | 25.41 | 809,484 | +0.63(+2.54%) |
Dec 11, 2023 | 25.14 | 25.14 | 24.30 | 24.78 | 913,093 | -0.45(-1.78%) |
Dec 08, 2023 | 26.14 | 26.59 | 25.22 | 25.23 | 1,272,874 | -1.07(-4.07%) |
Dec 07, 2023 | 25.87 | 26.61 | 25.64 | 26.30 | 844,633 | +0.47(+1.82%) |
Dec 06, 2023 | 25.56 | 26.55 | 25.10 | 25.83 | 1,130,677 | +0.52(+2.05%) |
Dec 05, 2023 | 24.52 | 25.71 | 24.39 | 25.31 | 1,274,298 | +0.56(+2.26%) |
Dec 04, 2023 | 23.35 | 24.82 | 23.35 | 24.75 | 1,109,373 | +1.33(+5.68%) |
Dec 01, 2023 | 23.20 | 23.45 | 22.57 | 23.42 | 805,483 | +0.09(+0.39%) |
Nov 30, 2023 | 23.21 | 24.74 | 23.18 | 23.33 | 1,389,502 | +0.48(+2.10%) |
Nov 29, 2023 | 22.65 | 23.36 | 22.65 | 22.85 | 518,898 | +0.44(+1.96%) |
Nov 28, 2023 | 22.73 | 22.84 | 22.20 | 22.41 | 260,216 | -0.36(-1.58%) |
Nov 27, 2023 | 22.15 | 23.00 | 21.59 | 22.77 | 448,558 | +0.52(+2.34%) |
Nov 24, 2023 | 21.97 | 22.45 | 21.86 | 22.25 | 293,223 | +0.34(+1.55%) |
Nov 22, 2023 | 22.33 | 22.34 | 21.56 | 21.91 | 313,748 | +0.04(+0.18%) |
Nov 21, 2023 | 21.69 | 22.41 | 21.59 | 21.87 | 579,863 | -0.14(-0.64%) |
Nov 20, 2023 | 22.00 | 22.75 | 21.68 | 22.01 | 598,228 | +0.06(+0.27%) |
Nov 17, 2023 | 21.62 | 22.23 | 21.33 | 21.95 | 744,911 | +0.60(+2.81%) |
Nov 16, 2023 | 21.68 | 21.98 | 20.79 | 21.35 | 650,422 | -0.49(-2.24%) |
Nov 15, 2023 | 21.94 | 23.09 | 21.83 | 21.84 | 1,042,772 | -0.26(-1.18%) |
Nov 14, 2023 | 20.76 | 22.12 | 20.47 | 22.10 | 1,609,673 | +2.59(+13.28%) |
Nov 13, 2023 | 18.45 | 19.52 | 18.01 | 19.51 | 592,287 | +0.96(+5.18%) |
Nov 10, 2023 | 18.33 | 18.86 | 17.85 | 18.55 | 633,794 | +0.38(+2.09%) |
Nov 09, 2023 | 19.65 | 19.77 | 18.11 | 18.17 | 710,167 | -1.40(-7.15%) |
Nov 08, 2023 | 20.95 | 21.10 | 19.43 | 19.57 | 494,896 | -0.90(-4.40%) |
Nov 07, 2023 | 20.25 | 20.57 | 19.76 | 20.47 | 650,162 | +0.54(+2.71%) |
Nov 06, 2023 | 21.01 | 21.39 | 19.72 | 19.93 | 1,005,253 | -1.05(-5.00%) |
Nov 03, 2023 | 19.75 | 21.46 | 19.75 | 20.98 | 1,906,482 | +1.77(+9.21%) |
Nov 02, 2023 | 19.55 | 19.72 | 18.98 | 19.21 | 993,412 | +0.21(+1.11%) |
Nov 01, 2023 | 18.06 | 19.07 | 17.91 | 19.00 | 785,132 | +0.90(+4.97%) |
Oct 31, 2023 | 18.37 | 18.37 | 17.52 | 18.10 | 1,039,474 | -0.31(-1.68%) |
Oct 30, 2023 | 17.87 | 18.57 | 17.87 | 18.41 | 639,985 | +0.66(+3.72%) |
Oct 27, 2023 | 18.11 | 18.11 | 17.62 | 17.75 | 1,020,115 | -0.32(-1.77%) |
Oct 26, 2023 | 18.07 | 18.73 | 18.00 | 18.07 | 1,354,372 | +0.05(+0.28%) |
Oct 25, 2023 | 17.94 | 18.30 | 17.38 | 18.02 | 1,004,046 | +0.17(+0.95%) |
Oct 24, 2023 | 17.90 | 18.66 | 17.56 | 17.85 | 1,504,467 | +1.03(+6.12%) |
Oct 23, 2023 | 17.00 | 17.29 | 16.66 | 16.82 | 732,243 | -0.34(-1.98%) |
Oct 20, 2023 | 17.13 | 17.55 | 16.95 | 17.16 | 572,753 | +0.10(+0.59%) |
Oct 19, 2023 | 16.80 | 17.15 | 16.55 | 17.06 | 600,015 | +0.28(+1.67%) |
Oct 18, 2023 | 17.22 | 17.24 | 16.72 | 16.78 | 775,883 | -0.69(-3.95%) |
Oct 17, 2023 | 16.95 | 17.86 | 16.95 | 17.47 | 440,100 | +0.01(+0.06%) |
Oct 16, 2023 | 17.49 | 17.88 | 16.95 | 17.46 | 417,382 | -0.09(-0.51%) |
Oct 13, 2023 | 17.50 | 17.77 | 17.20 | 17.55 | 814,937 | +0.09(+0.52%) |
Oct 12, 2023 | 17.92 | 17.95 | 17.35 | 17.46 | 828,960 | -0.52(-2.89%) |
Oct 11, 2023 | 18.93 | 19.18 | 17.76 | 17.98 | 714,417 | -0.95(-5.02%) |
Oct 10, 2023 | 18.62 | 19.43 | 18.61 | 18.93 | 1,111,504 | +0.37(+1.99%) |
Oct 09, 2023 | 18.72 | 18.72 | 17.78 | 18.56 | 634,631 | -0.46(-2.42%) |
Oct 06, 2023 | 19.03 | 19.39 | 18.90 | 19.02 | 968,023 | -0.26(-1.35%) |
Oct 05, 2023 | 18.70 | 19.42 | 18.31 | 19.28 | 1,001,600 | +0.54(+2.88%) |
Oct 04, 2023 | 18.89 | 19.18 | 18.70 | 18.74 | 808,807 | -0.13(-0.69%) |
Oct 03, 2023 | 19.01 | 19.60 | 18.80 | 18.87 | 1,310,447 | -0.58(-2.98%) |