Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 24.41 | 25.92 | 24.41 | 25.88 | 13,499 | +1.69(+6.99%) |
May 15, 2024 | 23.73 | 24.35 | 23.16 | 24.19 | 22,766 | +0.52(+2.20%) |
May 14, 2024 | 24.26 | 24.90 | 23.16 | 23.67 | 40,123 | -0.37(-1.54%) |
May 13, 2024 | 23.95 | 24.83 | 23.78 | 24.04 | 20,742 | +0.29(+1.22%) |
May 10, 2024 | 23.51 | 24.52 | 23.23 | 23.75 | 11,511 | +1.37(+6.12%) |
May 09, 2024 | 21.58 | 22.38 | 21.50 | 22.38 | 11,481 | +0.78(+3.61%) |
May 08, 2024 | 21.57 | 22.55 | 21.50 | 21.60 | 4,509 | +0.06(+0.28%) |
May 07, 2024 | 22.11 | 22.58 | 21.54 | 21.54 | 10,250 | -1.21(-5.32%) |
May 06, 2024 | 22.92 | 23.23 | 22.04 | 22.75 | 4,949 | -0.11(-0.48%) |
May 03, 2024 | 22.97 | 23.31 | 22.65 | 22.86 | 5,190 | -0.19(-0.82%) |
May 02, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 1,765 | +0.02(+0.07%) |
May 01, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 321 | +0.23(+1.03%) |
Apr 30, 2024 | 22.99 | 22.99 | 22.52 | 22.80 | 4,752 | +0.15(+0.66%) |
Apr 29, 2024 | 22.32 | 22.65 | 22.32 | 22.65 | 1,792 | -0.35(-1.53%) |
Apr 25, 2024 | 23.00 | 151 | +0.48(+2.14%) | |||
Apr 24, 2024 | 22.74 | 22.74 | 21.92 | 22.52 | 2,383 | +0.72(+3.30%) |
Apr 23, 2024 | 22.15 | 22.15 | 21.66 | 21.80 | 3,919 | -0.11(-0.50%) |
Apr 22, 2024 | 21.61 | 22.29 | 21.49 | 21.91 | 9,441 | -0.54(-2.41%) |
Apr 19, 2024 | 22.13 | 22.45 | 21.95 | 22.45 | 8,606 | -0.03(-0.13%) |
Apr 18, 2024 | 22.04 | 22.48 | 22.00 | 22.48 | 3,421 | +0.58(+2.65%) |
Apr 17, 2024 | 23.22 | 23.22 | 21.90 | 21.90 | 8,241 | -1.01(-4.41%) |
Apr 16, 2024 | 23.11 | 23.11 | 22.65 | 22.91 | 7,030 | -0.09(-0.39%) |
Apr 15, 2024 | 24.40 | 24.69 | 22.27 | 23.00 | 16,727 | -1.70(-6.88%) |
Apr 12, 2024 | 24.42 | 25.28 | 24.42 | 24.70 | 2,325 | +0.14(+0.57%) |
Apr 11, 2024 | 24.39 | 24.65 | 24.30 | 24.56 | 1,939 | +0.29(+1.19%) |
Apr 10, 2024 | 24.46 | 24.70 | 23.78 | 24.27 | 5,667 | -0.45(-1.82%) |
Apr 09, 2024 | 25.00 | 25.04 | 24.50 | 24.72 | 3,868 | -0.28(-1.12%) |
Apr 08, 2024 | 24.96 | 25.36 | 24.78 | 25.00 | 3,484 | +0.09(+0.34%) |
Apr 05, 2024 | 24.38 | 24.91 | 24.31 | 24.91 | 1,412 | +0.52(+2.11%) |
Apr 04, 2024 | 23.87 | 24.40 | 23.87 | 24.40 | 475 | +0.54(+2.26%) |
Apr 03, 2024 | 24.40 | 24.99 | 23.81 | 23.86 | 1,219 | -0.04(-0.17%) |
Apr 02, 2024 | 23.91 | 23.91 | 23.01 | 23.90 | 2,064 | -0.16(-0.67%) |
Apr 01, 2024 | 23.62 | 24.06 | 23.32 | 24.06 | 2,638 | +0.33(+1.39%) |
Mar 28, 2024 | 23.54 | 23.90 | 23.09 | 23.73 | 3,153 | +0.37(+1.58%) |
Mar 27, 2024 | 23.59 | 23.65 | 23.02 | 23.36 | 5,791 | +0.01(+0.04%) |
Mar 26, 2024 | 23.40 | 24.48 | 23.35 | 23.35 | 2,786 | +0.06(+0.26%) |
Mar 25, 2024 | 22.55 | 23.39 | 22.23 | 23.29 | 7,258 | +0.99(+4.44%) |
Mar 22, 2024 | 22.00 | 22.30 | 21.43 | 22.30 | 8,976 | +0.46(+2.11%) |
Mar 21, 2024 | 23.00 | 23.00 | 21.55 | 21.84 | 23,468 | -0.61(-2.72%) |
Mar 20, 2024 | 22.36 | 22.70 | 22.20 | 22.45 | 7,751 | +0.35(+1.58%) |
Mar 19, 2024 | 22.20 | 22.70 | 22.08 | 22.10 | 5,926 | -0.01(-0.05%) |
Mar 18, 2024 | 22.51 | 22.90 | 22.11 | 22.11 | 8,247 | -0.39(-1.73%) |
Mar 15, 2024 | 24.34 | 24.34 | 22.44 | 22.50 | 9,812 | -0.60(-2.60%) |
Mar 14, 2024 | 23.71 | 24.14 | 23.00 | 23.10 | 11,455 | -0.61(-2.57%) |
Mar 13, 2024 | 24.00 | 24.30 | 23.71 | 23.71 | 6,451 | -0.02(-0.08%) |
Mar 12, 2024 | 24.10 | 24.25 | 23.73 | 23.73 | 2,533 | -0.58(-2.39%) |
Mar 11, 2024 | 24.65 | 24.80 | 24.30 | 24.31 | 3,332 | -0.34(-1.38%) |
Mar 08, 2024 | 24.30 | 24.65 | 24.30 | 24.65 | 513 | -0.06(-0.24%) |
Mar 07, 2024 | 25.10 | 25.50 | 24.49 | 24.71 | 6,524 | -0.17(-0.68%) |
Mar 06, 2024 | 24.80 | 25.42 | 24.72 | 24.88 | 6,251 | +0.13(+0.53%) |
Mar 05, 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 1,853 | +0.00(+0.00%) |
Mar 04, 2024 | 25.26 | 25.89 | 24.75 | 24.75 | 7,781 | -0.51(-2.02%) |
Mar 01, 2024 | 25.95 | 26.57 | 25.26 | 25.26 | 13,467 | -0.24(-0.94%) |
Feb 29, 2024 | 25.25 | 25.60 | 24.95 | 25.50 | 7,393 | +0.44(+1.76%) |
Feb 28, 2024 | 25.20 | 25.26 | 24.78 | 25.06 | 5,020 | -0.24(-0.95%) |
Feb 27, 2024 | 24.60 | 25.76 | 24.60 | 25.30 | 5,394 | +0.55(+2.24%) |
Feb 26, 2024 | 24.46 | 25.21 | 24.21 | 24.75 | 8,723 | +0.43(+1.75%) |
Feb 23, 2024 | 24.61 | 24.77 | 23.81 | 24.32 | 6,797 | -0.10(-0.41%) |
Feb 22, 2024 | 24.95 | 25.12 | 24.29 | 24.42 | 14,746 | -0.47(-1.89%) |
Feb 21, 2024 | 25.56 | 26.29 | 24.75 | 24.89 | 9,536 | -0.75(-2.93%) |
Feb 20, 2024 | 26.80 | 26.80 | 25.64 | 25.64 | 6,620 | -0.87(-3.28%) |
Feb 16, 2024 | 26.75 | 27.01 | 26.41 | 26.51 | 6,828 | -0.29(-1.08%) |
Feb 15, 2024 | 26.75 | 27.59 | 26.53 | 26.80 | 6,192 | -0.04(-0.17%) |
Feb 14, 2024 | 26.78 | 27.10 | 26.50 | 26.84 | 9,814 | +0.54(+2.07%) |
Feb 13, 2024 | 27.01 | 27.01 | 25.77 | 26.30 | 6,263 | -1.31(-4.74%) |
Feb 12, 2024 | 27.51 | 28.15 | 27.37 | 27.61 | 8,887 | -0.09(-0.32%) |
Feb 09, 2024 | 25.99 | 27.88 | 25.98 | 27.70 | 27,179 | +2.25(+8.84%) |
Feb 08, 2024 | 25.93 | 25.98 | 25.21 | 25.45 | 5,035 | +0.03(+0.12%) |
Feb 07, 2024 | 25.84 | 26.07 | 25.34 | 25.42 | 2,064 | -0.83(-3.15%) |
Feb 06, 2024 | 25.33 | 26.36 | 25.33 | 26.25 | 3,035 | +1.10(+4.36%) |
Feb 05, 2024 | 25.62 | 25.62 | 25.15 | 25.15 | 1,276 | -0.35(-1.37%) |
Feb 02, 2024 | 25.48 | 25.50 | 25.12 | 25.50 | 2,350 | +0.02(+0.08%) |
Feb 01, 2024 | 25.50 | 25.54 | 25.26 | 25.48 | 2,275 | +0.23(+0.91%) |
Jan 31, 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 4,242 | -0.35(-1.37%) |
Jan 30, 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 6,450 | +0.72(+2.89%) |
Jan 29, 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 3,967 | -0.06(-0.24%) |
Jan 26, 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 8,350 | +1.00(+4.18%) |
Jan 25, 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 4,706 | +0.89(+3.86%) |
Jan 24, 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 6,236 | +0.06(+0.26%) |
Jan 23, 2024 | 24.21 | 24.21 | 22.99 | 22.99 | 3,084 | -0.37(-1.58%) |
Jan 22, 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 5,924 | +0.38(+1.65%) |
Jan 19, 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 3,209 | -0.89(-3.73%) |
Jan 18, 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 11,161 | +1.59(+7.14%) |
Jan 17, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 2,057 | +0.02(+0.09%) |
Jan 16, 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 6,440 | -0.19(-0.85%) |
Jan 12, 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 1,399 | -0.50(-2.18%) |
Jan 11, 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 3,021 | -0.25(-1.08%) |
Jan 10, 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 20,134 | +0.02(+0.09%) |
Jan 09, 2024 | 23.27 | 23.91 | 23.17 | 23.18 | 6,877 | -0.05(-0.22%) |
Jan 08, 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 10,843 | +0.23(+1.00%) |
Jan 05, 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 8,574 | -0.80(-3.36%) |
Jan 04, 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 18,416 | -1.40(-5.56%) |
Jan 03, 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 12,684 | +1.09(+4.52%) |