Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.15 | 19.41 | 19.01 | 19.20 | 798,189 | +0.23(+1.21%) |
May 23, 2024 | 19.49 | 19.52 | 18.79 | 18.97 | 861,464 | -0.48(-2.47%) |
May 22, 2024 | 19.83 | 20.04 | 19.27 | 19.45 | 1,001,989 | -0.50(-2.51%) |
May 21, 2024 | 20.47 | 20.55 | 19.86 | 19.95 | 674,277 | -0.57(-2.78%) |
May 20, 2024 | 20.56 | 20.61 | 20.21 | 20.52 | 704,444 | +0.00(+0.00%) |
May 17, 2024 | 20.84 | 20.95 | 20.48 | 20.52 | 656,739 | -0.42(-2.01%) |
May 16, 2024 | 21.64 | 21.72 | 20.79 | 20.94 | 785,470 | -0.71(-3.28%) |
May 15, 2024 | 22.55 | 22.56 | 21.50 | 21.65 | 712,220 | -0.53(-2.39%) |
May 14, 2024 | 22.77 | 23.09 | 22.10 | 22.18 | 703,500 | +0.06(+0.27%) |
May 13, 2024 | 21.76 | 22.98 | 21.56 | 22.12 | 871,552 | +0.66(+3.08%) |
May 10, 2024 | 21.37 | 21.69 | 20.80 | 21.46 | 683,550 | +0.10(+0.47%) |
May 09, 2024 | 21.54 | 21.66 | 20.98 | 21.36 | 791,827 | -0.13(-0.60%) |
May 08, 2024 | 20.07 | 22.05 | 19.98 | 21.49 | 1,257,495 | +1.19(+5.86%) |
May 07, 2024 | 20.70 | 20.92 | 20.26 | 20.30 | 921,275 | -0.29(-1.41%) |
May 06, 2024 | 20.39 | 20.99 | 20.36 | 20.59 | 1,391,169 | +0.49(+2.44%) |
May 03, 2024 | 20.51 | 21.49 | 19.92 | 20.10 | 2,091,355 | -0.03(-0.15%) |
May 02, 2024 | 20.10 | 20.32 | 19.43 | 20.13 | 1,766,889 | +0.03(+0.15%) |
May 01, 2024 | 20.26 | 20.68 | 19.52 | 20.10 | 2,522,921 | -0.17(-0.84%) |
Apr 30, 2024 | 20.76 | 20.95 | 20.24 | 20.27 | 1,162,036 | -0.91(-4.30%) |
Apr 29, 2024 | 21.56 | 21.97 | 21.01 | 21.18 | 985,286 | -0.27(-1.26%) |
Apr 26, 2024 | 21.35 | 21.82 | 21.11 | 21.45 | 912,968 | +0.40(+1.90%) |
Apr 25, 2024 | 22.37 | 22.37 | 20.75 | 21.05 | 1,554,190 | -1.69(-7.43%) |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 621,559 | -0.22(-0.96%) |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 1,002,159 | +0.05(+0.22%) |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 911,466 | +0.58(+2.60%) |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 917,444 | +0.26(+1.18%) |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 2,024,960 | +0.60(+2.79%) |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 980,340 | -0.81(-3.64%) |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 1,075,987 | -0.66(-2.88%) |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 1,049,441 | -0.43(-1.84%) |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 644,678 | -0.31(-1.31%) |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 1,256,225 | -0.04(-0.17%) |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 1,336,004 | -2.26(-8.70%) |
Apr 09, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 658,104 | +0.08(+0.31%) |
Apr 08, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 700,026 | +0.17(+0.66%) |
Apr 05, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 620,945 | -0.17(-0.66%) |
Apr 04, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 660,395 | -1.19(-4.39%) |
Apr 03, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 733,297 | +0.44(+1.65%) |
Apr 02, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 797,831 | -1.30(-4.65%) |
Apr 01, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 918,798 | +0.10(+0.36%) |
Mar 28, 2024 | 27.00 | 27.86 | 27.86 | 27.85 | 1,153,885 | +0.94(+3.49%) |
Mar 27, 2024 | 26.60 | 26.90 | 26.51 | 26.91 | 785,941 | +0.70(+2.67%) |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 792,060 | +0.73(+2.86%) |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 597,025 | +0.13(+0.51%) |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 607,938 | -0.27(-1.05%) |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 944,105 | +0.34(+1.34%) |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 809,544 | +0.28(+1.12%) |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 1,015,536 | -0.21(-0.83%) |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 1,269,502 | -0.67(-2.59%) |
Mar 15, 2024 | 25.56 | 26.51 | 25.45 | 25.88 | 1,443,032 | +0.32(+1.25%) |
Mar 14, 2024 | 27.14 | 27.17 | 25.18 | 25.56 | 1,260,024 | -1.55(-5.72%) |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 614,716 | +0.02(+0.06%) |
Mar 12, 2024 | 27.08 | 27.28 | 26.84 | 27.09 | 614,356 | +0.12(+0.44%) |
Mar 11, 2024 | 27.58 | 27.76 | 26.69 | 26.98 | 946,948 | -0.66(-2.38%) |
Mar 08, 2024 | 27.36 | 28.59 | 27.12 | 27.63 | 1,203,181 | +0.64(+2.36%) |
Mar 07, 2024 | 27.61 | 27.95 | 26.93 | 27.00 | 780,926 | -0.45(-1.63%) |
Mar 06, 2024 | 28.18 | 28.42 | 27.37 | 27.44 | 1,456,290 | -0.96(-3.36%) |
Mar 05, 2024 | 26.76 | 28.53 | 26.55 | 28.40 | 1,419,942 | +1.43(+5.32%) |
Mar 04, 2024 | 27.39 | 27.47 | 26.41 | 26.97 | 879,361 | -0.39(-1.42%) |
Mar 01, 2024 | 26.52 | 27.53 | 26.07 | 27.35 | 1,102,076 | +0.79(+2.96%) |
Feb 29, 2024 | 26.79 | 26.83 | 26.24 | 26.57 | 675,309 | +0.30(+1.14%) |
Feb 28, 2024 | 26.06 | 26.58 | 25.83 | 26.27 | 794,973 | -0.17(-0.64%) |
Feb 27, 2024 | 25.77 | 26.87 | 25.76 | 26.44 | 1,369,427 | +1.09(+4.32%) |
Feb 26, 2024 | 24.81 | 25.67 | 24.80 | 25.34 | 1,120,428 | +0.27(+1.07%) |
Feb 23, 2024 | 25.07 | 25.29 | 24.61 | 25.07 | 1,495,866 | -0.04(-0.16%) |
Feb 22, 2024 | 24.87 | 25.86 | 24.47 | 25.11 | 1,676,084 | +0.13(+0.52%) |
Feb 21, 2024 | 25.36 | 25.85 | 24.66 | 24.98 | 1,466,775 | -0.63(-2.45%) |
Feb 20, 2024 | 25.37 | 25.62 | 24.89 | 25.61 | 884,338 | -0.25(-0.96%) |
Feb 16, 2024 | 25.92 | 26.25 | 25.81 | 25.86 | 664,408 | -0.59(-2.22%) |
Feb 15, 2024 | 26.59 | 26.80 | 26.05 | 26.45 | 805,953 | +0.18(+0.68%) |
Feb 14, 2024 | 26.38 | 26.54 | 25.72 | 26.27 | 913,787 | +0.51(+1.97%) |
Feb 13, 2024 | 24.89 | 25.94 | 24.48 | 25.76 | 1,239,970 | -0.42(-1.60%) |
Feb 12, 2024 | 25.29 | 26.30 | 25.25 | 26.18 | 840,373 | +0.92(+3.63%) |
Feb 09, 2024 | 24.45 | 25.59 | 24.35 | 25.26 | 910,280 | +0.88(+3.59%) |
Feb 08, 2024 | 24.55 | 24.75 | 24.28 | 24.39 | 882,906 | -0.20(-0.81%) |
Feb 07, 2024 | 25.09 | 25.09 | 24.57 | 24.59 | 535,860 | -0.39(-1.55%) |
Feb 06, 2024 | 24.49 | 25.16 | 24.34 | 24.97 | 498,619 | +0.35(+1.41%) |
Feb 05, 2024 | 24.57 | 24.88 | 24.25 | 24.63 | 530,944 | -0.46(-1.83%) |
Feb 02, 2024 | 24.69 | 25.33 | 24.26 | 25.08 | 750,078 | -0.24(-0.94%) |
Feb 01, 2024 | 25.01 | 25.39 | 24.48 | 25.32 | 673,711 | +0.59(+2.37%) |
Jan 31, 2024 | 24.80 | 25.57 | 24.43 | 24.74 | 978,482 | -0.21(-0.84%) |
Jan 30, 2024 | 25.28 | 25.38 | 24.84 | 24.94 | 598,172 | -0.68(-2.64%) |
Jan 29, 2024 | 25.08 | 25.77 | 24.84 | 25.62 | 753,794 | +0.47(+1.86%) |
Jan 26, 2024 | 25.42 | 25.73 | 24.93 | 25.15 | 618,249 | +0.03(+0.12%) |
Jan 25, 2024 | 25.41 | 25.58 | 24.61 | 25.12 | 694,702 | +0.15(+0.60%) |
Jan 24, 2024 | 26.14 | 26.14 | 24.71 | 24.97 | 724,401 | -0.71(-2.75%) |
Jan 23, 2024 | 26.44 | 26.63 | 25.35 | 25.68 | 747,694 | -0.27(-1.04%) |
Jan 22, 2024 | 25.65 | 26.13 | 25.46 | 25.95 | 721,023 | +0.49(+1.92%) |
Jan 19, 2024 | 24.83 | 25.65 | 24.31 | 25.46 | 925,973 | +0.81(+3.27%) |
Jan 18, 2024 | 24.22 | 24.86 | 23.99 | 24.66 | 615,127 | +0.90(+3.77%) |
Jan 17, 2024 | 24.09 | 24.45 | 23.56 | 23.76 | 845,176 | -0.74(-3.01%) |
Jan 16, 2024 | 24.99 | 24.77 | 24.07 | 24.50 | 1,266,274 | -0.68(-2.69%) |
Jan 12, 2024 | 25.81 | 25.81 | 24.90 | 25.17 | 1,404,293 | +0.05(+0.20%) |
Jan 11, 2024 | 25.07 | 25.42 | 24.54 | 25.12 | 866,820 | +0.03(+0.12%) |
Jan 10, 2024 | 25.08 | 25.22 | 24.73 | 25.09 | 756,155 | +0.03(+0.12%) |
Jan 09, 2024 | 25.16 | 25.46 | 24.79 | 25.06 | 993,263 | -0.47(-1.83%) |
Jan 08, 2024 | 24.72 | 25.70 | 24.60 | 25.53 | 1,181,239 | +0.90(+3.64%) |
Jan 05, 2024 | 24.93 | 25.45 | 24.50 | 24.64 | 848,326 | -0.52(-2.06%) |
Jan 04, 2024 | 24.40 | 25.53 | 24.17 | 25.15 | 1,111,932 | +0.84(+3.44%) |
Jan 03, 2024 | 25.65 | 25.87 | 24.23 | 24.32 | 1,006,146 | -2.00(-7.60%) |
Jan 02, 2024 | 25.77 | 27.02 | 25.77 | 26.32 | 1,020,179 | +0.18(+0.69%) |
Dec 29, 2023 | 26.76 | 26.89 | 25.67 | 26.14 | 1,241,165 | -0.86(-3.17%) |
Dec 28, 2023 | 27.11 | 27.17 | 26.70 | 27.00 | 683,025 | -0.30(-1.09%) |
Dec 27, 2023 | 27.16 | 27.41 | 26.92 | 27.29 | 589,891 | +0.15(+0.55%) |
Dec 26, 2023 | 26.67 | 27.22 | 26.39 | 27.14 | 574,510 | +0.52(+1.94%) |
Dec 22, 2023 | 26.60 | 27.13 | 26.55 | 26.63 | 631,646 | -0.22(-0.82%) |
Dec 21, 2023 | 26.58 | 26.92 | 26.38 | 26.85 | 605,324 | +0.94(+3.61%) |
Dec 20, 2023 | 26.89 | 27.13 | 25.90 | 25.91 | 1,019,599 | -1.35(-4.97%) |
Dec 19, 2023 | 26.98 | 27.40 | 26.88 | 27.26 | 812,077 | +0.54(+2.01%) |
Dec 18, 2023 | 27.21 | 27.27 | 26.61 | 26.73 | 821,901 | -0.46(-1.68%) |
Dec 15, 2023 | 27.50 | 27.54 | 26.90 | 27.18 | 1,320,064 | -0.32(-1.16%) |
Dec 14, 2023 | 25.95 | 27.92 | 25.93 | 27.50 | 2,209,596 | +2.08(+8.18%) |
Dec 13, 2023 | 23.73 | 25.59 | 23.44 | 25.42 | 1,762,812 | +1.81(+7.65%) |
Dec 12, 2023 | 23.65 | 23.88 | 23.29 | 23.62 | 721,780 | +0.00(+0.00%) |
Dec 11, 2023 | 23.19 | 23.87 | 23.09 | 23.62 | 800,706 | +0.45(+1.92%) |
Dec 08, 2023 | 22.60 | 23.19 | 22.60 | 23.17 | 689,929 | +0.56(+2.50%) |
Dec 07, 2023 | 22.22 | 22.69 | 22.03 | 22.61 | 564,382 | +0.43(+1.92%) |
Dec 06, 2023 | 21.92 | 22.53 | 21.74 | 22.18 | 671,129 | +0.54(+2.52%) |
Dec 05, 2023 | 22.01 | 22.32 | 21.63 | 21.64 | 600,134 | -0.62(-2.80%) |
Dec 04, 2023 | 21.93 | 22.49 | 21.75 | 22.26 | 629,812 | +0.25(+1.12%) |
Dec 01, 2023 | 20.84 | 22.05 | 20.60 | 22.01 | 759,965 | +1.08(+5.16%) |
Nov 30, 2023 | 21.48 | 21.54 | 20.86 | 20.93 | 732,945 | -0.51(-2.40%) |
Nov 29, 2023 | 21.64 | 21.90 | 21.31 | 21.45 | 917,741 | +0.16(+0.74%) |
Nov 28, 2023 | 21.08 | 21.47 | 20.89 | 21.29 | 692,690 | +0.18(+0.84%) |
Nov 27, 2023 | 21.03 | 21.25 | 20.92 | 21.11 | 751,364 | -0.07(-0.33%) |
Nov 24, 2023 | 21.21 | 21.43 | 20.85 | 21.18 | 408,464 | +0.00(+0.00%) |
Nov 22, 2023 | 21.45 | 21.47 | 21.04 | 21.18 | 543,909 | +0.04(+0.19%) |
Nov 21, 2023 | 21.38 | 21.50 | 21.01 | 21.14 | 543,281 | -0.52(-2.42%) |
Nov 20, 2023 | 21.31 | 21.69 | 21.05 | 21.67 | 777,966 | +0.28(+1.30%) |
Nov 17, 2023 | 20.92 | 21.43 | 20.83 | 21.39 | 897,212 | +0.70(+3.40%) |
Nov 16, 2023 | 20.85 | 21.07 | 20.45 | 20.69 | 932,167 | -0.43(-2.02%) |
Nov 15, 2023 | 20.95 | 21.73 | 20.85 | 21.11 | 1,196,999 | +0.31(+1.48%) |
Nov 14, 2023 | 19.80 | 21.02 | 19.58 | 20.80 | 1,660,919 | +1.97(+10.46%) |
Nov 13, 2023 | 18.39 | 19.21 | 18.39 | 18.83 | 833,455 | +0.38(+2.04%) |
Nov 10, 2023 | 18.27 | 18.47 | 17.57 | 18.46 | 1,534,688 | +0.34(+1.86%) |
Nov 09, 2023 | 18.83 | 18.83 | 17.94 | 18.12 | 832,690 | -0.60(-3.23%) |
Nov 08, 2023 | 18.86 | 18.89 | 18.57 | 18.72 | 993,927 | -0.29(-1.51%) |
Nov 07, 2023 | 18.66 | 19.10 | 18.51 | 19.01 | 724,750 | +0.22(+1.16%) |
Nov 06, 2023 | 18.76 | 19.01 | 18.59 | 18.79 | 786,150 | -0.15(-0.78%) |
Nov 03, 2023 | 18.81 | 19.39 | 18.81 | 18.94 | 1,341,206 | +0.51(+2.79%) |
Nov 02, 2023 | 20.91 | 22.77 | 18.24 | 18.43 | 2,822,258 | +1.32(+7.70%) |