Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 23.78 | 23.79 | 23.44 | 23.76 | 1,369,376 | +0.11(+0.47%) |
May 08, 2024 | 23.51 | 23.78 | 23.38 | 23.65 | 1,363,055 | -0.07(-0.30%) |
May 07, 2024 | 24.02 | 24.37 | 23.71 | 23.72 | 1,480,223 | -0.13(-0.55%) |
May 06, 2024 | 23.76 | 23.90 | 23.57 | 23.85 | 983,646 | +0.41(+1.75%) |
May 03, 2024 | 24.02 | 24.28 | 23.23 | 23.44 | 1,161,626 | -0.15(-0.64%) |
May 02, 2024 | 23.26 | 23.62 | 22.99 | 23.59 | 1,270,299 | +0.67(+2.92%) |
May 01, 2024 | 22.98 | 23.52 | 22.85 | 22.92 | 1,374,923 | -0.02(-0.09%) |
Apr 30, 2024 | 23.03 | 23.46 | 22.88 | 22.94 | 1,613,451 | -0.34(-1.46%) |
Apr 29, 2024 | 23.11 | 23.42 | 23.11 | 23.28 | 1,217,713 | +0.42(+1.84%) |
Apr 26, 2024 | 22.66 | 23.45 | 22.66 | 22.86 | 2,938,154 | -0.18(-0.78%) |
Apr 25, 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 1,839,121 | -0.08(-0.35%) |
Apr 24, 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 1,364,052 | +0.42(+1.85%) |
Apr 23, 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 1,419,713 | +0.32(+1.43%) |
Apr 22, 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 1,123,660 | +0.21(+0.95%) |
Apr 19, 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 926,286 | +0.13(+0.59%) |
Apr 18, 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 740,505 | +0.14(+0.64%) |
Apr 17, 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 1,078,393 | +0.16(+0.74%) |
Apr 16, 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 993,415 | -0.33(-1.50%) |
Apr 15, 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 1,202,364 | -0.42(-1.87%) |
Apr 12, 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 1,324,726 | -0.32(-1.40%) |
Apr 11, 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 1,413,810 | +0.31(+1.38%) |
Apr 10, 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 1,434,964 | -1.11(-4.70%) |
Apr 09, 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 1,198,977 | +0.43(+1.86%) |
Apr 08, 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 911,966 | +0.62(+2.75%) |
Apr 05, 2024 | 22.43 | 22.71 | 22.39 | 22.56 | 987,638 | -0.05(-0.22%) |
Apr 04, 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 1,338,238 | -0.10(-0.44%) |
Apr 03, 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 1,155,063 | +0.19(+0.84%) |
Apr 02, 2024 | 22.48 | 22.60 | 22.23 | 22.52 | 1,467,752 | -0.31(-1.34%) |
Apr 01, 2024 | 23.80 | 23.80 | 22.82 | 22.83 | 1,414,828 | -0.88(-3.70%) |
Mar 28, 2024 | 23.32 | 23.75 | 23.32 | 23.70 | 1,240,077 | +0.46(+1.99%) |
Mar 27, 2024 | 22.82 | 23.44 | 22.25 | 23.24 | 2,054,656 | +0.75(+3.33%) |
Mar 26, 2024 | 22.93 | 22.93 | 22.47 | 22.49 | 1,810,679 | -0.34(-1.47%) |
Mar 25, 2024 | 22.75 | 22.99 | 22.70 | 22.83 | 1,891,345 | +0.13(+0.56%) |
Mar 22, 2024 | 23.57 | 23.60 | 22.60 | 22.70 | 2,033,381 | -0.81(-3.44%) |
Mar 21, 2024 | 23.66 | 23.98 | 23.28 | 23.51 | 2,612,804 | +0.08(+0.34%) |
Mar 20, 2024 | 22.63 | 23.53 | 22.56 | 23.43 | 1,422,531 | +0.64(+2.81%) |
Mar 19, 2024 | 22.77 | 23.01 | 22.59 | 22.79 | 1,343,168 | -0.09(-0.39%) |
Mar 18, 2024 | 22.97 | 23.03 | 22.77 | 22.88 | 1,151,544 | -0.03(-0.13%) |
Mar 15, 2024 | 22.46 | 22.92 | 22.46 | 22.90 | 2,289,413 | +0.21(+0.91%) |
Mar 14, 2024 | 22.98 | 23.02 | 22.37 | 22.70 | 1,152,871 | -0.47(-2.04%) |
Mar 13, 2024 | 22.92 | 23.35 | 22.92 | 23.17 | 1,138,506 | +0.18(+0.77%) |
Mar 12, 2024 | 23.14 | 23.48 | 22.89 | 22.99 | 1,759,716 | -0.27(-1.14%) |
Mar 11, 2024 | 23.20 | 23.45 | 23.06 | 23.26 | 1,272,582 | -0.12(-0.51%) |
Mar 08, 2024 | 23.61 | 23.91 | 23.36 | 23.38 | 1,502,160 | +0.08(+0.34%) |
Mar 07, 2024 | 23.58 | 23.78 | 23.08 | 23.30 | 1,149,312 | -0.09(-0.38%) |
Mar 06, 2024 | 23.57 | 23.68 | 23.24 | 23.39 | 2,996,763 | -0.02(-0.08%) |
Mar 05, 2024 | 22.91 | 23.68 | 22.83 | 23.41 | 1,748,007 | +0.30(+1.28%) |
Mar 04, 2024 | 22.95 | 23.17 | 22.50 | 23.11 | 969,299 | +0.17(+0.73%) |
Mar 01, 2024 | 22.42 | 23.11 | 22.28 | 22.94 | 3,001,076 | +0.45(+2.02%) |
Feb 29, 2024 | 22.59 | 22.93 | 22.29 | 22.49 | 3,470,393 | +0.18(+0.80%) |
Feb 28, 2024 | 22.30 | 22.74 | 22.27 | 22.31 | 1,768,651 | -0.21(-0.92%) |
Feb 27, 2024 | 22.52 | 22.71 | 22.34 | 22.52 | 1,428,623 | +0.26(+1.15%) |
Feb 26, 2024 | 22.41 | 22.56 | 22.18 | 22.26 | 1,472,426 | -0.26(-1.14%) |
Feb 23, 2024 | 22.77 | 22.81 | 22.48 | 22.52 | 1,057,745 | -0.26(-1.13%) |
Feb 22, 2024 | 23.24 | 23.25 | 22.76 | 22.78 | 1,396,897 | -0.39(-1.70%) |
Feb 21, 2024 | 22.87 | 23.17 | 22.80 | 23.17 | 1,144,997 | +0.15(+0.64%) |
Feb 20, 2024 | 22.87 | 23.04 | 22.72 | 23.02 | 833,641 | -0.26(-1.10%) |
Feb 16, 2024 | 22.88 | 23.56 | 22.73 | 23.28 | 1,732,890 | -0.05(-0.21%) |
Feb 15, 2024 | 22.51 | 23.38 | 22.39 | 23.33 | 1,268,658 | +1.05(+4.69%) |
Feb 14, 2024 | 22.38 | 22.46 | 22.12 | 22.28 | 1,468,174 | +0.20(+0.89%) |
Feb 13, 2024 | 22.45 | 22.56 | 21.85 | 22.09 | 2,490,608 | -1.31(-5.60%) |
Feb 12, 2024 | 22.70 | 23.51 | 22.70 | 23.40 | 1,781,610 | +0.84(+3.72%) |
Feb 09, 2024 | 22.54 | 22.82 | 22.47 | 22.56 | 2,024,358 | -0.02(-0.09%) |
Feb 08, 2024 | 21.99 | 22.79 | 21.76 | 22.58 | 4,178,241 | +0.92(+4.23%) |
Feb 07, 2024 | 21.59 | 21.78 | 21.29 | 21.66 | 2,873,285 | +0.13(+0.60%) |
Feb 06, 2024 | 21.48 | 21.84 | 21.36 | 21.53 | 2,745,357 | -0.03(-0.14%) |
Feb 05, 2024 | 21.64 | 21.82 | 21.38 | 21.56 | 1,168,649 | -0.48(-2.19%) |
Feb 02, 2024 | 22.09 | 22.17 | 21.87 | 22.05 | 1,986,573 | -0.49(-2.19%) |
Feb 01, 2024 | 22.61 | 22.61 | 21.95 | 22.54 | 2,801,486 | -0.05(-0.22%) |
Jan 31, 2024 | 23.21 | 23.29 | 22.47 | 22.59 | 1,994,289 | -0.66(-2.84%) |
Jan 30, 2024 | 23.05 | 23.34 | 22.88 | 23.25 | 1,906,799 | +0.01(+0.04%) |
Jan 29, 2024 | 22.88 | 23.32 | 22.76 | 23.24 | 925,465 | +0.36(+1.59%) |
Jan 26, 2024 | 22.95 | 23.12 | 22.84 | 22.88 | 814,469 | -0.01(-0.04%) |
Jan 25, 2024 | 23.05 | 23.14 | 22.68 | 22.88 | 1,087,246 | +0.26(+1.13%) |
Jan 24, 2024 | 23.30 | 23.30 | 22.53 | 22.63 | 1,739,251 | -0.26(-1.12%) |
Jan 23, 2024 | 23.57 | 23.71 | 22.83 | 22.88 | 1,794,304 | -0.43(-1.86%) |
Jan 22, 2024 | 23.28 | 23.46 | 23.15 | 23.32 | 1,117,292 | +0.23(+0.98%) |
Jan 19, 2024 | 22.81 | 23.19 | 22.51 | 23.09 | 1,084,602 | +0.49(+2.18%) |
Jan 18, 2024 | 22.69 | 22.78 | 22.23 | 22.60 | 1,559,341 | +0.02(+0.09%) |
Jan 17, 2024 | 22.69 | 22.99 | 22.12 | 22.58 | 1,689,601 | -0.71(-3.05%) |
Jan 16, 2024 | 23.35 | 23.46 | 23.09 | 23.29 | 1,191,769 | -0.39(-1.67%) |
Jan 12, 2024 | 23.98 | 24.13 | 23.66 | 23.68 | 756,014 | +0.05(+0.21%) |
Jan 11, 2024 | 24.08 | 24.17 | 23.48 | 23.63 | 1,255,566 | -0.61(-2.52%) |
Jan 10, 2024 | 24.17 | 24.48 | 24.11 | 24.25 | 959,146 | +0.12(+0.49%) |
Jan 09, 2024 | 23.87 | 24.23 | 23.66 | 24.13 | 1,444,830 | -0.06(-0.24%) |
Jan 08, 2024 | 23.94 | 24.28 | 23.83 | 24.19 | 1,578,744 | +0.14(+0.57%) |
Jan 05, 2024 | 23.31 | 24.27 | 23.12 | 24.05 | 3,181,654 | +0.51(+2.18%) |
Jan 04, 2024 | 23.43 | 23.81 | 23.31 | 23.54 | 1,128,273 | -0.01(-0.04%) |
Jan 03, 2024 | 23.64 | 24.04 | 23.32 | 23.55 | 4,495,995 | -0.50(-2.09%) |
Jan 02, 2024 | 23.73 | 24.30 | 23.65 | 24.05 | 1,357,923 | +0.35(+1.48%) |
Dec 29, 2023 | 23.89 | 23.99 | 23.70 | 23.70 | 1,363,462 | -0.38(-1.58%) |
Dec 28, 2023 | 23.71 | 24.10 | 23.71 | 24.08 | 1,156,626 | +0.18(+0.77%) |
Dec 27, 2023 | 23.84 | 23.94 | 23.65 | 23.89 | 1,138,340 | +0.06(+0.25%) |
Dec 26, 2023 | 23.50 | 23.92 | 23.33 | 23.83 | 682,858 | +0.48(+2.04%) |
Dec 22, 2023 | 23.58 | 23.85 | 23.19 | 23.36 | 807,915 | -0.04(-0.17%) |
Dec 21, 2023 | 23.54 | 23.58 | 23.04 | 23.40 | 1,315,531 | +0.14(+0.59%) |
Dec 20, 2023 | 23.40 | 24.10 | 23.24 | 23.26 | 1,515,067 | -0.13(-0.54%) |
Dec 19, 2023 | 23.54 | 23.64 | 23.33 | 23.39 | 1,856,949 | +0.03(+0.13%) |
Dec 18, 2023 | 23.68 | 23.68 | 23.15 | 23.36 | 1,446,020 | -0.17(-0.70%) |
Dec 15, 2023 | 24.07 | 24.29 | 23.37 | 23.52 | 3,317,685 | -0.61(-2.54%) |
Dec 14, 2023 | 23.87 | 24.52 | 23.72 | 24.14 | 2,282,883 | +1.11(+4.82%) |
Dec 13, 2023 | 21.83 | 23.23 | 21.73 | 23.03 | 1,933,562 | +1.18(+5.39%) |
Dec 12, 2023 | 21.87 | 21.93 | 21.62 | 21.85 | 2,191,410 | -0.07(-0.31%) |
Dec 11, 2023 | 21.70 | 22.03 | 21.67 | 21.92 | 1,676,946 | +0.06(+0.27%) |
Dec 08, 2023 | 21.44 | 21.88 | 21.30 | 21.86 | 1,391,100 | +0.25(+1.17%) |
Dec 07, 2023 | 21.26 | 21.65 | 21.18 | 21.61 | 1,560,701 | +0.31(+1.46%) |
Dec 06, 2023 | 21.33 | 21.80 | 21.23 | 21.29 | 1,588,672 | +0.24(+1.16%) |
Dec 05, 2023 | 21.62 | 21.71 | 21.02 | 21.05 | 2,352,143 | -0.69(-3.18%) |
Dec 04, 2023 | 21.23 | 21.79 | 21.12 | 21.74 | 1,682,131 | +0.35(+1.64%) |
Dec 01, 2023 | 19.88 | 21.51 | 19.76 | 21.39 | 2,182,874 | +1.42(+7.11%) |
Nov 30, 2023 | 19.92 | 20.15 | 19.80 | 19.97 | 2,003,095 | +0.07(+0.34%) |
Nov 29, 2023 | 20.06 | 20.68 | 19.87 | 19.90 | 1,567,805 | +0.15(+0.74%) |
Nov 28, 2023 | 19.17 | 19.83 | 18.96 | 19.76 | 1,475,676 | +0.53(+2.73%) |
Nov 27, 2023 | 19.11 | 19.38 | 19.00 | 19.23 | 971,259 | -0.02(-0.10%) |
Nov 24, 2023 | 19.32 | 19.39 | 19.08 | 19.25 | 433,433 | -0.07(-0.35%) |
Nov 22, 2023 | 19.36 | 19.43 | 19.17 | 19.32 | 783,411 | +0.20(+1.07%) |
Nov 21, 2023 | 19.34 | 19.37 | 18.93 | 19.11 | 1,319,072 | -0.42(-2.14%) |
Nov 20, 2023 | 19.36 | 19.53 | 19.12 | 19.53 | 967,678 | +0.09(+0.45%) |
Nov 17, 2023 | 19.53 | 19.63 | 19.28 | 19.45 | 857,655 | +0.18(+0.96%) |
Nov 16, 2023 | 19.75 | 19.82 | 19.21 | 19.26 | 1,125,654 | -0.55(-2.80%) |
Nov 15, 2023 | 19.59 | 20.49 | 19.55 | 19.81 | 1,873,734 | +0.18(+0.89%) |
Nov 14, 2023 | 18.71 | 19.94 | 18.69 | 19.64 | 1,917,323 | +1.81(+10.15%) |
Nov 13, 2023 | 17.84 | 17.88 | 17.37 | 17.83 | 1,253,788 | -0.24(-1.35%) |
Nov 10, 2023 | 18.10 | 18.13 | 17.75 | 18.07 | 1,430,723 | +0.11(+0.60%) |
Nov 09, 2023 | 18.72 | 18.73 | 17.79 | 17.97 | 1,709,245 | -0.61(-3.30%) |
Nov 08, 2023 | 18.77 | 18.87 | 18.44 | 18.58 | 1,376,726 | -0.11(-0.57%) |
Nov 07, 2023 | 18.93 | 18.97 | 18.63 | 18.69 | 1,997,332 | -0.38(-1.99%) |
Nov 06, 2023 | 19.17 | 19.32 | 18.96 | 19.07 | 1,460,147 | -0.28(-1.46%) |
Nov 03, 2023 | 19.06 | 19.60 | 19.00 | 19.35 | 1,551,013 | +0.78(+4.19%) |
Nov 02, 2023 | 18.01 | 18.62 | 17.92 | 18.57 | 1,416,987 | +1.09(+6.24%) |