Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.90 | 22.96 | 22.16 | 22.16 | 295,585 | -0.79(-3.44%) |
May 17, 2024 | 22.89 | 22.99 | 22.74 | 22.95 | 160,708 | +0.16(+0.70%) |
May 16, 2024 | 22.55 | 22.81 | 22.50 | 22.79 | 365,953 | +0.17(+0.75%) |
May 15, 2024 | 22.96 | 23.02 | 22.58 | 22.62 | 152,665 | +0.03(+0.13%) |
May 14, 2024 | 22.50 | 22.66 | 22.36 | 22.59 | 252,040 | +0.33(+1.48%) |
May 13, 2024 | 22.11 | 22.33 | 22.11 | 22.26 | 291,230 | +0.31(+1.41%) |
May 10, 2024 | 22.23 | 22.27 | 21.85 | 21.95 | 133,391 | -0.25(-1.13%) |
May 09, 2024 | 22.21 | 22.30 | 22.06 | 22.20 | 152,814 | +0.12(+0.54%) |
May 08, 2024 | 21.84 | 22.09 | 21.78 | 22.08 | 270,191 | +0.05(+0.23%) |
May 07, 2024 | 21.82 | 22.25 | 21.82 | 22.03 | 352,194 | +0.30(+1.38%) |
May 06, 2024 | 21.70 | 21.79 | 21.58 | 21.73 | 174,674 | +0.22(+1.02%) |
May 03, 2024 | 21.92 | 22.08 | 21.24 | 21.51 | 248,158 | -0.05(-0.23%) |
May 02, 2024 | 21.72 | 21.77 | 21.23 | 21.56 | 313,975 | +0.11(+0.51%) |
May 01, 2024 | 21.13 | 22.00 | 21.03 | 21.45 | 330,243 | +0.10(+0.47%) |
Apr 30, 2024 | 21.50 | 21.69 | 21.33 | 21.35 | 217,759 | -0.37(-1.70%) |
Apr 29, 2024 | 21.42 | 21.75 | 21.42 | 21.72 | 193,545 | +0.49(+2.31%) |
Apr 26, 2024 | 21.33 | 21.57 | 21.21 | 21.23 | 189,100 | -0.01(-0.05%) |
Apr 25, 2024 | 21.03 | 21.35 | 20.94 | 21.24 | 256,903 | -0.05(-0.23%) |
Apr 24, 2024 | 21.43 | 21.43 | 21.14 | 21.29 | 249,616 | -0.33(-1.53%) |
Apr 23, 2024 | 21.38 | 21.86 | 21.38 | 21.62 | 195,177 | +0.34(+1.60%) |
Apr 22, 2024 | 20.98 | 21.41 | 20.91 | 21.28 | 232,488 | +0.29(+1.38%) |
Apr 19, 2024 | 20.48 | 21.03 | 20.48 | 20.99 | 263,022 | +0.43(+2.09%) |
Apr 18, 2024 | 20.59 | 20.82 | 20.40 | 20.56 | 257,002 | +0.10(+0.49%) |
Apr 17, 2024 | 20.43 | 20.63 | 20.31 | 20.46 | 213,831 | +0.10(+0.49%) |
Apr 16, 2024 | 20.27 | 20.62 | 20.03 | 20.36 | 336,309 | -0.17(-0.83%) |
Apr 15, 2024 | 20.86 | 20.93 | 20.33 | 20.53 | 202,173 | -0.24(-1.16%) |
Apr 12, 2024 | 21.04 | 21.04 | 20.64 | 20.77 | 291,276 | -0.27(-1.28%) |
Apr 11, 2024 | 20.85 | 21.07 | 20.68 | 21.04 | 282,665 | +0.23(+1.11%) |
Apr 10, 2024 | 21.61 | 21.61 | 20.64 | 20.81 | 365,597 | -1.46(-6.56%) |
Apr 09, 2024 | 21.46 | 22.28 | 21.35 | 22.27 | 337,888 | +0.85(+3.97%) |
Apr 08, 2024 | 20.91 | 21.43 | 20.91 | 21.42 | 209,758 | +0.65(+3.13%) |
Apr 05, 2024 | 20.74 | 20.87 | 20.63 | 20.77 | 133,482 | -0.09(-0.43%) |
Apr 04, 2024 | 21.37 | 21.47 | 20.79 | 20.86 | 196,573 | -0.27(-1.28%) |
Apr 03, 2024 | 20.89 | 21.15 | 20.89 | 21.13 | 176,819 | +0.03(+0.14%) |
Apr 02, 2024 | 21.01 | 21.18 | 20.80 | 21.10 | 331,754 | -0.02(-0.09%) |
Apr 01, 2024 | 21.84 | 21.84 | 21.10 | 21.12 | 253,330 | -0.79(-3.61%) |
Mar 28, 2024 | 21.75 | 22.04 | 21.75 | 21.91 | 175,346 | +0.27(+1.25%) |
Mar 27, 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 206,205 | +0.55(+2.61%) |
Mar 26, 2024 | 21.41 | 21.50 | 21.07 | 21.09 | 226,999 | -0.25(-1.17%) |
Mar 25, 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 228,995 | +0.29(+1.38%) |
Mar 22, 2024 | 21.47 | 21.52 | 20.99 | 21.05 | 237,818 | -0.36(-1.68%) |
Mar 21, 2024 | 21.70 | 21.94 | 21.35 | 21.41 | 748,961 | -0.10(-0.46%) |
Mar 20, 2024 | 20.95 | 21.63 | 20.95 | 21.51 | 206,541 | +0.38(+1.80%) |
Mar 19, 2024 | 21.07 | 21.29 | 21.00 | 21.13 | 278,518 | +0.02(+0.09%) |
Mar 18, 2024 | 21.17 | 21.24 | 21.03 | 21.11 | 338,221 | -0.06(-0.28%) |
Mar 15, 2024 | 20.83 | 21.27 | 20.83 | 21.17 | 592,422 | +0.16(+0.76%) |
Mar 14, 2024 | 21.10 | 21.10 | 20.66 | 21.01 | 396,718 | -0.22(-1.04%) |
Mar 13, 2024 | 21.26 | 21.48 | 21.13 | 21.23 | 328,659 | -0.07(-0.33%) |
Mar 12, 2024 | 21.13 | 21.34 | 21.02 | 21.30 | 266,211 | +0.14(+0.66%) |
Mar 11, 2024 | 20.99 | 21.23 | 20.93 | 21.16 | 170,012 | +0.16(+0.76%) |
Mar 08, 2024 | 21.26 | 21.42 | 20.99 | 21.00 | 215,886 | +0.03(+0.14%) |
Mar 07, 2024 | 21.01 | 21.20 | 20.81 | 20.97 | 264,446 | +0.17(+0.82%) |
Mar 06, 2024 | 21.40 | 21.50 | 20.70 | 20.80 | 477,381 | -0.50(-2.32%) |
Mar 05, 2024 | 21.02 | 21.47 | 21.02 | 21.30 | 519,212 | +0.16(+0.75%) |
Mar 04, 2024 | 21.26 | 21.42 | 20.98 | 21.14 | 367,392 | -0.12(-0.56%) |
Mar 01, 2024 | 21.20 | 21.35 | 20.89 | 21.26 | 250,983 | +0.02(+0.09%) |
Feb 29, 2024 | 21.27 | 21.49 | 21.12 | 21.24 | 244,844 | +0.32(+1.51%) |
Feb 28, 2024 | 20.72 | 21.31 | 20.72 | 20.92 | 396,636 | +0.00(+0.00%) |
Feb 27, 2024 | 20.89 | 21.10 | 20.86 | 20.92 | 191,100 | +0.23(+1.09%) |
Feb 26, 2024 | 21.07 | 21.23 | 20.69 | 20.69 | 217,456 | -0.50(-2.37%) |
Feb 23, 2024 | 21.19 | 21.50 | 21.06 | 21.20 | 273,748 | -0.10(-0.46%) |
Feb 22, 2024 | 21.48 | 21.48 | 21.13 | 21.30 | 266,852 | -0.23(-1.05%) |
Feb 21, 2024 | 21.25 | 21.59 | 21.25 | 21.52 | 596,500 | +0.23(+1.06%) |
Feb 20, 2024 | 21.16 | 21.58 | 21.16 | 21.30 | 209,771 | -0.15(-0.69%) |
Feb 16, 2024 | 21.26 | 21.69 | 21.00 | 21.44 | 290,879 | -0.21(-0.95%) |
Feb 15, 2024 | 21.41 | 21.87 | 21.41 | 21.65 | 371,620 | +0.45(+2.14%) |
Feb 14, 2024 | 21.44 | 21.51 | 21.11 | 21.20 | 290,721 | +0.07(+0.33%) |
Feb 13, 2024 | 21.33 | 21.33 | 20.77 | 21.13 | 390,537 | -1.05(-4.75%) |
Feb 12, 2024 | 21.99 | 22.43 | 21.99 | 22.18 | 191,041 | +0.27(+1.21%) |
Feb 09, 2024 | 21.84 | 22.06 | 21.66 | 21.92 | 530,414 | +0.08(+0.36%) |
Feb 08, 2024 | 21.16 | 22.00 | 21.09 | 21.84 | 301,742 | +0.56(+2.64%) |
Feb 07, 2024 | 21.32 | 21.50 | 20.85 | 21.28 | 535,928 | -0.18(-0.83%) |
Feb 06, 2024 | 21.20 | 21.65 | 21.20 | 21.45 | 223,333 | +0.12(+0.55%) |
Feb 05, 2024 | 21.56 | 21.60 | 21.26 | 21.33 | 189,131 | -0.60(-2.74%) |
Feb 02, 2024 | 21.66 | 22.14 | 21.57 | 21.93 | 347,664 | -0.16(-0.71%) |
Feb 01, 2024 | 22.08 | 22.11 | 21.27 | 22.09 | 331,856 | +0.01(+0.04%) |
Jan 31, 2024 | 22.89 | 22.89 | 21.96 | 22.08 | 551,516 | -0.80(-3.49%) |
Jan 30, 2024 | 23.28 | 23.41 | 22.82 | 22.88 | 334,814 | -0.55(-2.35%) |
Jan 29, 2024 | 23.20 | 23.52 | 23.06 | 23.43 | 238,578 | +0.20(+0.85%) |
Jan 26, 2024 | 23.55 | 23.55 | 23.13 | 23.23 | 256,388 | -0.15(-0.63%) |
Jan 25, 2024 | 23.40 | 23.45 | 23.19 | 23.38 | 520,567 | +0.42(+1.84%) |
Jan 24, 2024 | 23.44 | 23.45 | 22.78 | 22.96 | 347,149 | -0.10(-0.43%) |
Jan 23, 2024 | 23.43 | 23.48 | 22.75 | 23.06 | 435,496 | -0.10(-0.42%) |
Jan 22, 2024 | 22.81 | 23.27 | 22.81 | 23.16 | 491,253 | +0.51(+2.26%) |
Jan 19, 2024 | 22.04 | 22.67 | 21.69 | 22.64 | 461,296 | +0.70(+3.19%) |
Jan 18, 2024 | 22.20 | 22.21 | 21.66 | 21.94 | 237,942 | -0.18(-0.80%) |
Jan 17, 2024 | 22.08 | 22.40 | 21.68 | 22.12 | 292,201 | -0.42(-1.88%) |
Jan 16, 2024 | 22.77 | 22.79 | 22.39 | 22.55 | 230,418 | -0.52(-2.26%) |
Jan 12, 2024 | 23.48 | 23.48 | 22.90 | 23.07 | 156,235 | -0.02(-0.09%) |
Jan 11, 2024 | 23.19 | 23.25 | 22.75 | 23.09 | 315,586 | -0.30(-1.26%) |
Jan 10, 2024 | 22.92 | 23.48 | 22.89 | 23.38 | 347,203 | +0.59(+2.59%) |
Jan 09, 2024 | 22.51 | 22.61 | 22.42 | 22.79 | 254,732 | -0.08(-0.34%) |
Jan 08, 2024 | 22.39 | 22.95 | 22.36 | 22.87 | 201,889 | +0.44(+1.98%) |
Jan 05, 2024 | 21.83 | 22.62 | 21.77 | 22.43 | 345,880 | +0.32(+1.43%) |
Jan 04, 2024 | 21.95 | 22.31 | 21.85 | 22.11 | 220,051 | +0.20(+0.90%) |
Jan 03, 2024 | 22.51 | 22.51 | 21.86 | 21.92 | 276,151 | -0.67(-2.96%) |
Jan 02, 2024 | 22.16 | 22.77 | 22.09 | 22.58 | 275,094 | +0.42(+1.91%) |
Dec 29, 2023 | 22.62 | 22.62 | 22.16 | 22.16 | 300,866 | -0.45(-2.00%) |
Dec 28, 2023 | 22.33 | 22.65 | 22.30 | 22.61 | 275,387 | +0.10(+0.44%) |
Dec 27, 2023 | 22.71 | 22.77 | 22.44 | 22.52 | 194,121 | -0.17(-0.74%) |
Dec 26, 2023 | 22.40 | 22.71 | 22.24 | 22.68 | 148,722 | +0.38(+1.72%) |
Dec 22, 2023 | 22.60 | 22.94 | 22.29 | 22.30 | 312,579 | -0.10(-0.44%) |
Dec 21, 2023 | 22.42 | 22.68 | 22.13 | 22.40 | 346,220 | +0.12(+0.53%) |
Dec 20, 2023 | 22.26 | 22.98 | 22.24 | 22.28 | 391,484 | -0.04(-0.18%) |
Dec 19, 2023 | 22.41 | 22.59 | 22.31 | 22.32 | 530,245 | +0.11(+0.49%) |
Dec 18, 2023 | 22.81 | 22.81 | 22.21 | 22.21 | 340,024 | -0.43(-1.91%) |
Dec 15, 2023 | 23.04 | 23.20 | 22.54 | 22.64 | 1,052,173 | -0.46(-2.00%) |
Dec 14, 2023 | 22.88 | 23.35 | 22.79 | 23.11 | 677,271 | +0.94(+4.22%) |
Dec 13, 2023 | 21.20 | 22.35 | 20.98 | 22.17 | 469,442 | +1.08(+5.14%) |
Dec 12, 2023 | 21.16 | 21.26 | 20.92 | 21.09 | 864,003 | -0.04(-0.19%) |
Dec 11, 2023 | 21.10 | 21.28 | 21.03 | 21.13 | 501,432 | -0.05(-0.23%) |
Dec 08, 2023 | 21.04 | 21.20 | 20.78 | 21.18 | 421,151 | +0.03(+0.14%) |
Dec 07, 2023 | 20.98 | 21.30 | 20.73 | 21.15 | 426,062 | +0.30(+1.42%) |
Dec 06, 2023 | 20.96 | 21.17 | 20.68 | 20.85 | 494,983 | +0.12(+0.57%) |
Dec 05, 2023 | 20.62 | 20.74 | 20.29 | 20.73 | 353,106 | +0.04(+0.19%) |
Dec 04, 2023 | 20.36 | 20.82 | 20.36 | 20.70 | 403,947 | +0.24(+1.19%) |
Dec 01, 2023 | 19.39 | 20.52 | 19.39 | 20.45 | 559,889 | +0.93(+4.77%) |
Nov 30, 2023 | 19.27 | 19.55 | 19.03 | 19.52 | 752,801 | +0.33(+1.72%) |
Nov 29, 2023 | 19.19 | 19.65 | 19.16 | 19.19 | 376,484 | +0.22(+1.18%) |
Nov 28, 2023 | 18.37 | 18.98 | 18.20 | 18.97 | 396,674 | +0.54(+2.95%) |
Nov 27, 2023 | 18.13 | 18.59 | 17.87 | 18.43 | 551,686 | +0.21(+1.17%) |
Nov 24, 2023 | 18.12 | 18.23 | 18.03 | 18.21 | 123,951 | +0.03(+0.16%) |
Nov 22, 2023 | 18.28 | 18.29 | 18.07 | 18.18 | 303,600 | +0.14(+0.75%) |
Nov 21, 2023 | 18.27 | 18.36 | 17.99 | 18.05 | 374,611 | -0.45(-2.41%) |
Nov 20, 2023 | 18.78 | 18.78 | 18.39 | 18.49 | 350,641 | -0.15(-0.78%) |
Nov 17, 2023 | 18.91 | 18.91 | 18.59 | 18.64 | 643,383 | -0.03(-0.16%) |
Nov 16, 2023 | 19.30 | 19.40 | 18.66 | 18.67 | 288,702 | -0.63(-3.26%) |
Nov 15, 2023 | 19.37 | 19.73 | 19.27 | 19.30 | 343,406 | -0.07(-0.35%) |
Nov 14, 2023 | 18.79 | 19.73 | 18.79 | 19.37 | 358,471 | +1.45(+8.12%) |
Nov 13, 2023 | 17.69 | 17.92 | 17.45 | 17.91 | 250,652 | +0.08(+0.43%) |
Nov 10, 2023 | 18.07 | 18.09 | 17.74 | 17.84 | 311,385 | -0.02(-0.11%) |
Nov 09, 2023 | 18.56 | 18.56 | 17.75 | 17.85 | 434,617 | -0.54(-2.95%) |
Nov 08, 2023 | 18.62 | 18.62 | 18.27 | 18.40 | 263,983 | -0.12(-0.63%) |
Nov 07, 2023 | 19.03 | 19.14 | 18.46 | 18.51 | 367,253 | -0.58(-3.05%) |
Nov 06, 2023 | 19.25 | 19.52 | 18.90 | 19.10 | 268,783 | -0.24(-1.25%) |
Nov 03, 2023 | 18.94 | 19.35 | 18.78 | 19.34 | 330,790 | +0.87(+4.72%) |
Nov 02, 2023 | 17.75 | 18.49 | 17.67 | 18.47 | 458,730 | +1.05(+6.01%) |
Nov 01, 2023 | 17.19 | 17.46 | 17.03 | 17.42 | 528,235 | +0.21(+1.24%) |
Oct 31, 2023 | 17.49 | 17.59 | 17.11 | 17.21 | 716,459 | -0.17(-1.00%) |
Oct 30, 2023 | 17.30 | 17.48 | 16.98 | 17.38 | 253,641 | +0.21(+1.24%) |
Oct 27, 2023 | 17.27 | 17.36 | 16.98 | 17.17 | 331,206 | -0.14(-0.78%) |
Oct 26, 2023 | 17.05 | 17.46 | 16.93 | 17.30 | 365,444 | +0.34(+2.00%) |
Oct 25, 2023 | 16.86 | 17.13 | 16.71 | 16.96 | 378,831 | -0.12(-0.68%) |
Oct 24, 2023 | 17.24 | 17.42 | 17.01 | 17.08 | 490,649 | +0.04(+0.23%) |
Oct 23, 2023 | 17.30 | 17.55 | 16.62 | 17.04 | 1,160,534 | -0.39(-2.22%) |
Oct 20, 2023 | 17.63 | 17.73 | 17.43 | 17.43 | 203,558 | -0.10(-0.55%) |
Oct 19, 2023 | 17.82 | 18.21 | 17.52 | 17.53 | 208,327 | -0.50(-2.80%) |
Oct 18, 2023 | 18.26 | 18.26 | 17.99 | 18.03 | 142,724 | -0.44(-2.36%) |
Oct 17, 2023 | 17.99 | 18.66 | 17.99 | 18.47 | 275,799 | +0.31(+1.71%) |
Oct 16, 2023 | 17.95 | 18.22 | 17.82 | 18.16 | 224,279 | +0.43(+2.41%) |
Oct 13, 2023 | 17.99 | 18.00 | 17.50 | 17.73 | 214,201 | -0.15(-0.81%) |
Oct 12, 2023 | 18.23 | 18.23 | 17.69 | 17.87 | 187,743 | -0.39(-2.12%) |
Oct 11, 2023 | 18.05 | 18.29 | 17.93 | 18.26 | 296,940 | +0.38(+2.11%) |
Oct 10, 2023 | 17.80 | 18.09 | 17.74 | 17.88 | 226,889 | +0.09(+0.49%) |
Oct 09, 2023 | 17.42 | 17.95 | 17.42 | 17.80 | 152,565 | +0.16(+0.93%) |
Oct 06, 2023 | 17.64 | 17.82 | 17.10 | 17.63 | 239,303 | -0.19(-1.09%) |
Oct 05, 2023 | 17.80 | 18.00 | 17.61 | 17.83 | 319,431 | -0.02(-0.11%) |
Oct 04, 2023 | 17.63 | 17.88 | 17.55 | 17.85 | 229,277 | +0.28(+1.60%) |
Oct 03, 2023 | 18.27 | 18.30 | 17.39 | 17.56 | 497,022 | -0.89(-4.83%) |
Oct 02, 2023 | 18.81 | 18.81 | 18.27 | 18.46 | 281,041 | -0.40(-2.11%) |
Sep 29, 2023 | 19.19 | 19.27 | 18.66 | 18.85 | 366,914 | -0.06(-0.31%) |
Sep 28, 2023 | 18.50 | 18.99 | 18.50 | 18.91 | 369,976 | +0.50(+2.74%) |
Sep 27, 2023 | 18.38 | 18.69 | 18.32 | 18.41 | 424,305 | +0.12(+0.64%) |
Sep 26, 2023 | 18.24 | 18.48 | 18.12 | 18.29 | 461,667 | -0.09(-0.48%) |
Sep 25, 2023 | 18.27 | 18.39 | 18.29 | 18.38 | 595,900 | -0.04(-0.21%) |
Sep 22, 2023 | 18.70 | 18.96 | 18.40 | 18.42 | 453,625 | -0.25(-1.35%) |
Sep 21, 2023 | 19.53 | 19.53 | 18.66 | 18.67 | 394,606 | -1.03(-5.22%) |
Sep 20, 2023 | 20.12 | 20.32 | 19.70 | 19.70 | 194,875 | -0.22(-1.12%) |
Sep 19, 2023 | 19.82 | 20.04 | 19.75 | 19.92 | 288,821 | +0.15(+0.74%) |
Sep 18, 2023 | 19.86 | 20.04 | 19.64 | 19.77 | 217,329 | -0.16(-0.83%) |
Sep 15, 2023 | 20.02 | 20.13 | 19.73 | 19.94 | 1,708,877 | -0.20(-1.01%) |
Sep 14, 2023 | 19.86 | 20.19 | 19.86 | 20.14 | 331,749 | +0.53(+2.72%) |
Sep 13, 2023 | 20.03 | 20.03 | 19.57 | 19.61 | 372,318 | -0.35(-1.75%) |
Sep 12, 2023 | 19.82 | 19.97 | 19.75 | 19.96 | 278,772 | +0.11(+0.54%) |
Sep 11, 2023 | 20.03 | 20.16 | 19.73 | 19.85 | 406,600 | +0.00(+0.00%) |
Sep 08, 2023 | 19.92 | 20.14 | 19.71 | 19.85 | 370,829 | -0.17(-0.87%) |
Sep 07, 2023 | 20.06 | 20.22 | 19.98 | 20.03 | 263,565 | -0.14(-0.67%) |
Sep 06, 2023 | 19.97 | 20.21 | 19.79 | 20.16 | 282,542 | +0.33(+1.66%) |
Sep 05, 2023 | 20.28 | 20.36 | 19.78 | 19.83 | 567,651 | -0.72(-3.48%) |