Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.52 | 28.32 | 26.89 | 27.94 | 489,964 | +0.59(+2.16%) |
May 17, 2024 | 27.24 | 27.72 | 26.87 | 27.35 | 365,006 | -0.05(-0.18%) |
May 16, 2024 | 28.04 | 28.04 | 26.25 | 27.40 | 599,256 | -0.65(-2.32%) |
May 15, 2024 | 30.66 | 30.96 | 27.68 | 28.05 | 670,149 | -1.93(-6.44%) |
May 14, 2024 | 29.86 | 31.14 | 29.81 | 29.98 | 836,615 | +1.42(+4.97%) |
May 13, 2024 | 27.96 | 29.66 | 27.96 | 28.56 | 936,721 | +0.94(+3.40%) |
May 10, 2024 | 28.68 | 28.88 | 27.02 | 27.62 | 601,024 | -0.34(-1.22%) |
May 09, 2024 | 27.00 | 28.40 | 26.09 | 27.96 | 480,523 | +1.02(+3.79%) |
May 08, 2024 | 23.80 | 28.93 | 23.76 | 26.94 | 1,555,659 | +4.70(+21.13%) |
May 07, 2024 | 22.79 | 23.02 | 22.23 | 22.24 | 381,423 | -0.45(-1.98%) |
May 06, 2024 | 22.65 | 22.89 | 22.21 | 22.69 | 339,769 | +0.28(+1.25%) |
May 03, 2024 | 22.47 | 23.98 | 21.92 | 22.41 | 447,930 | +0.96(+4.48%) |
May 02, 2024 | 21.20 | 21.75 | 20.56 | 21.45 | 362,323 | +0.96(+4.69%) |
May 01, 2024 | 20.98 | 21.65 | 20.35 | 20.49 | 303,753 | -0.44(-2.10%) |
Apr 30, 2024 | 21.06 | 21.16 | 20.37 | 20.93 | 461,403 | -0.79(-3.64%) |
Apr 29, 2024 | 21.81 | 22.47 | 21.67 | 21.72 | 357,372 | +0.24(+1.12%) |
Apr 26, 2024 | 21.08 | 22.30 | 21.08 | 21.48 | 359,088 | +0.50(+2.38%) |
Apr 25, 2024 | 20.88 | 21.04 | 19.98 | 20.98 | 314,740 | -0.31(-1.46%) |
Apr 24, 2024 | 20.57 | 21.63 | 20.57 | 21.29 | 486,244 | +0.40(+1.91%) |
Apr 23, 2024 | 18.99 | 21.41 | 18.87 | 20.89 | 547,499 | +1.80(+9.43%) |
Apr 22, 2024 | 18.98 | 19.22 | 18.48 | 19.09 | 408,565 | +0.29(+1.54%) |
Apr 19, 2024 | 18.33 | 18.95 | 18.33 | 18.80 | 816,034 | +0.24(+1.29%) |
Apr 18, 2024 | 18.85 | 19.17 | 18.32 | 18.56 | 444,346 | -0.05(-0.27%) |
Apr 17, 2024 | 19.62 | 19.85 | 18.61 | 18.61 | 530,088 | -0.83(-4.27%) |
Apr 16, 2024 | 19.63 | 19.81 | 19.16 | 19.44 | 455,559 | -0.66(-3.28%) |
Apr 15, 2024 | 20.83 | 21.23 | 19.74 | 20.10 | 509,476 | -0.82(-3.92%) |
Apr 12, 2024 | 22.52 | 22.77 | 20.83 | 20.92 | 653,807 | -1.72(-7.60%) |
Apr 11, 2024 | 22.82 | 23.00 | 21.85 | 22.64 | 467,871 | -0.48(-2.08%) |
Apr 10, 2024 | 22.39 | 23.29 | 21.80 | 23.12 | 497,721 | -1.00(-4.15%) |
Apr 09, 2024 | 23.29 | 24.62 | 23.29 | 24.12 | 500,132 | +1.21(+5.28%) |
Apr 08, 2024 | 23.00 | 23.45 | 22.83 | 22.91 | 265,861 | +0.41(+1.82%) |
Apr 05, 2024 | 22.41 | 22.73 | 21.53 | 22.50 | 483,336 | -0.29(-1.27%) |
Apr 04, 2024 | 23.91 | 24.85 | 22.65 | 22.79 | 663,853 | -0.70(-2.98%) |
Apr 03, 2024 | 23.49 | 23.96 | 23.20 | 23.49 | 505,682 | -0.37(-1.55%) |
Apr 02, 2024 | 24.48 | 24.48 | 23.39 | 23.86 | 453,568 | -1.13(-4.52%) |
Apr 01, 2024 | 24.55 | 24.99 | 23.57 | 24.99 | 671,365 | +0.86(+3.56%) |
Mar 28, 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 655,834 | +1.39(+6.11%) |
Mar 27, 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 904,508 | +2.13(+10.33%) |
Mar 26, 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 417,501 | +0.93(+4.73%) |
Mar 25, 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 374,097 | -0.06(-0.30%) |
Mar 22, 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 403,274 | -0.62(-3.05%) |
Mar 21, 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 372,577 | +0.25(+1.24%) |
Mar 20, 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 1,078,752 | +0.17(+0.85%) |
Mar 19, 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 420,497 | -1.07(-5.09%) |
Mar 18, 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 320,166 | -0.24(-1.13%) |
Mar 15, 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 1,026,840 | +1.07(+5.30%) |
Mar 14, 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 884,439 | -0.43(-2.09%) |
Mar 13, 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 396,991 | -0.20(-0.96%) |
Mar 12, 2024 | 22.01 | 22.11 | 20.23 | 20.81 | 1,028,888 | -0.51(-2.39%) |
Mar 11, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 414,592 | +0.19(+0.90%) |
Mar 08, 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 543,167 | +0.82(+4.04%) |
Mar 07, 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 556,960 | +0.69(+3.52%) |
Mar 06, 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 567,819 | +1.15(+6.23%) |
Mar 05, 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 892,551 | +0.36(+1.99%) |
Mar 04, 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 859,140 | -1.43(-7.32%) |
Mar 01, 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 1,012,332 | -1.42(-6.77%) |
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 1,359,133 | +0.59(+2.90%) |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 590,468 | +0.03(+0.15%) |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 424,402 | +0.80(+4.09%) |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 614,051 | -0.72(-3.55%) |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 484,026 | -0.25(-1.22%) |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 462,531 | -1.83(-8.19%) |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 297,651 | -0.30(-1.33%) |
Feb 20, 2024 | 22.12 | 22.70 | 21.90 | 22.64 | 357,138 | -0.35(-1.52%) |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 313,776 | -0.99(-4.13%) |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 482,745 | +0.32(+1.35%) |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 427,229 | +1.74(+7.94%) |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 601,568 | -2.98(-11.97%) |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 472,825 | +2.05(+8.97%) |
Feb 09, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 351,851 | +0.46(+2.05%) |
Feb 08, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 288,314 | +0.45(+2.05%) |
Feb 07, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 367,611 | +0.43(+2.00%) |
Feb 06, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 343,891 | +1.30(+6.43%) |
Feb 05, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 505,527 | -0.89(-4.22%) |
Feb 02, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 396,640 | -0.72(-3.30%) |
Feb 01, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 472,911 | +1.39(+6.80%) |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |
Jan 02, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 370,425 | -0.28(-0.88%) |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 272,005 | -0.86(-2.64%) |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 275,935 | +0.23(+0.71%) |
Dec 27, 2023 | 32.44 | 32.77 | 31.91 | 32.30 | 257,823 | -0.08(-0.25%) |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 187,559 | +0.99(+3.15%) |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 297,877 | -0.07(-0.22%) |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 326,330 | +0.79(+2.58%) |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 376,557 | -2.39(-7.23%) |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 361,308 | +1.02(+3.18%) |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 464,558 | -1.82(-5.38%) |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 1,461,173 | -2.66(-7.28%) |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 768,691 | +3.33(+10.03%) |
Dec 13, 2023 | 29.21 | 33.38 | 29.08 | 33.19 | 484,734 | +3.91(+13.35%) |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 496,559 | -2.40(-7.58%) |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 354,627 | -0.07(-0.22%) |
Dec 08, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 410,002 | -0.29(-0.91%) |
Dec 07, 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 607,605 | +1.82(+6.02%) |
Dec 06, 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 390,613 | -0.13(-0.43%) |
Dec 05, 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 596,084 | -2.01(-6.21%) |
Dec 04, 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 440,985 | +0.64(+2.02%) |
Dec 01, 2023 | 29.41 | 31.75 | 28.66 | 31.72 | 561,258 | +1.76(+5.87%) |
Nov 30, 2023 | 28.73 | 30.68 | 28.40 | 29.96 | 1,067,183 | +1.62(+5.72%) |
Nov 29, 2023 | 29.11 | 30.21 | 28.31 | 28.34 | 388,136 | -0.23(-0.81%) |
Nov 28, 2023 | 27.28 | 28.89 | 26.78 | 28.57 | 297,513 | +1.07(+3.89%) |
Nov 27, 2023 | 28.10 | 28.22 | 27.15 | 27.50 | 347,201 | -1.03(-3.61%) |
Nov 24, 2023 | 28.70 | 29.20 | 27.95 | 28.53 | 213,059 | -0.17(-0.59%) |
Nov 22, 2023 | 28.54 | 28.87 | 27.86 | 28.70 | 361,978 | +0.95(+3.42%) |
Nov 21, 2023 | 28.71 | 28.75 | 27.57 | 27.75 | 268,713 | -1.55(-5.29%) |
Nov 20, 2023 | 28.91 | 29.71 | 28.13 | 29.30 | 450,044 | +0.36(+1.24%) |
Nov 17, 2023 | 27.03 | 29.65 | 26.94 | 28.94 | 762,917 | +2.88(+11.05%) |
Nov 16, 2023 | 27.34 | 27.84 | 26.00 | 26.06 | 505,694 | -1.96(-7.00%) |
Nov 15, 2023 | 27.27 | 29.39 | 27.00 | 28.02 | 785,434 | +0.87(+3.20%) |
Nov 14, 2023 | 24.38 | 27.52 | 24.38 | 27.15 | 1,256,579 | +4.64(+20.61%) |
Nov 13, 2023 | 21.93 | 23.02 | 21.68 | 22.51 | 613,467 | +0.22(+0.99%) |
Nov 10, 2023 | 22.55 | 22.86 | 21.43 | 22.29 | 837,207 | -0.43(-1.89%) |
Nov 09, 2023 | 22.25 | 23.11 | 22.00 | 22.72 | 1,114,576 | +1.01(+4.65%) |
Nov 08, 2023 | 23.06 | 23.06 | 20.01 | 21.71 | 1,130,157 | -0.94(-4.15%) |
Nov 07, 2023 | 21.55 | 23.00 | 18.40 | 22.65 | 3,625,613 | -3.96(-14.88%) |
Nov 06, 2023 | 30.26 | 30.32 | 25.93 | 26.61 | 1,151,352 | -3.20(-10.73%) |
Nov 03, 2023 | 28.65 | 30.27 | 27.59 | 29.81 | 1,003,563 | +2.67(+9.84%) |
Nov 02, 2023 | 26.55 | 27.83 | 26.30 | 27.14 | 639,997 | +1.61(+6.31%) |