Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.53 | 26.96 | 26.35 | 26.79 | 877,245 | +0.44(+1.67%) |
May 16, 2024 | 25.55 | 26.63 | 24.74 | 26.35 | 1,236,176 | +1.49(+5.99%) |
May 15, 2024 | 24.96 | 25.05 | 24.60 | 24.86 | 1,160,803 | -0.12(-0.48%) |
May 14, 2024 | 24.25 | 25.17 | 24.21 | 24.98 | 964,165 | +0.79(+3.27%) |
May 13, 2024 | 24.19 | 24.40 | 24.15 | 24.19 | 457,310 | +0.01(+0.04%) |
May 10, 2024 | 23.98 | 24.42 | 23.84 | 24.18 | 767,109 | +0.29(+1.21%) |
May 09, 2024 | 23.64 | 23.95 | 23.64 | 23.89 | 484,973 | +0.25(+1.06%) |
May 08, 2024 | 23.33 | 23.70 | 23.30 | 23.64 | 667,756 | +0.31(+1.33%) |
May 07, 2024 | 23.36 | 23.45 | 23.28 | 23.33 | 302,491 | -0.03(-0.13%) |
May 06, 2024 | 23.22 | 23.60 | 23.16 | 23.36 | 390,707 | +0.22(+0.95%) |
May 03, 2024 | 23.21 | 23.29 | 23.00 | 23.14 | 512,620 | -0.02(-0.09%) |
May 02, 2024 | 23.00 | 23.26 | 22.88 | 23.16 | 928,972 | +0.31(+1.36%) |
May 01, 2024 | 22.62 | 22.96 | 22.33 | 22.85 | 685,350 | +0.09(+0.40%) |
Apr 30, 2024 | 22.86 | 22.93 | 22.51 | 22.76 | 376,961 | -0.23(-1.00%) |
Apr 29, 2024 | 22.79 | 23.05 | 22.66 | 22.99 | 714,201 | +0.18(+0.79%) |
Apr 26, 2024 | 22.53 | 22.97 | 22.52 | 22.81 | 1,187,148 | +0.34(+1.51%) |
Apr 25, 2024 | 22.25 | 22.54 | 22.06 | 22.47 | 688,208 | +0.08(+0.36%) |
Apr 24, 2024 | 22.45 | 22.65 | 22.33 | 22.39 | 605,770 | +0.07(+0.31%) |
Apr 23, 2024 | 21.96 | 22.60 | 21.95 | 22.32 | 902,235 | +0.41(+1.87%) |
Apr 22, 2024 | 21.32 | 21.95 | 21.28 | 21.91 | 1,070,810 | +0.57(+2.67%) |
Apr 19, 2024 | 21.12 | 21.41 | 21.12 | 21.34 | 625,903 | +0.14(+0.66%) |
Apr 18, 2024 | 21.30 | 21.44 | 21.13 | 21.20 | 746,223 | -0.03(-0.14%) |
Apr 17, 2024 | 21.55 | 21.69 | 21.22 | 21.23 | 707,867 | -0.23(-1.07%) |
Apr 16, 2024 | 21.28 | 21.48 | 21.09 | 21.46 | 775,307 | +0.07(+0.33%) |
Apr 15, 2024 | 21.25 | 21.62 | 21.25 | 21.39 | 786,582 | +0.28(+1.33%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.06 | 21.11 | 882,298 | -0.53(-2.45%) |
Apr 11, 2024 | 21.70 | 21.90 | 21.55 | 21.64 | 727,666 | +0.03(+0.14%) |
Apr 10, 2024 | 21.03 | 21.66 | 20.93 | 21.61 | 807,677 | +0.37(+1.74%) |
Apr 09, 2024 | 21.50 | 21.55 | 20.97 | 21.24 | 792,069 | -0.34(-1.58%) |
Apr 08, 2024 | 21.28 | 21.70 | 21.16 | 21.58 | 923,708 | +0.31(+1.46%) |
Apr 05, 2024 | 21.12 | 21.27 | 20.91 | 21.27 | 696,875 | +0.21(+1.00%) |
Apr 04, 2024 | 21.21 | 21.35 | 20.97 | 21.06 | 755,054 | -0.07(-0.33%) |
Apr 03, 2024 | 20.35 | 21.15 | 20.35 | 21.13 | 848,668 | +0.90(+4.45%) |
Apr 02, 2024 | 20.30 | 20.34 | 20.11 | 20.23 | 681,105 | -0.13(-0.64%) |
Apr 01, 2024 | 20.30 | 20.46 | 20.25 | 20.36 | 686,136 | +0.06(+0.30%) |
Mar 28, 2024 | 20.19 | 20.37 | 20.13 | 20.30 | 1,066,556 | +0.10(+0.50%) |
Mar 27, 2024 | 20.05 | 20.20 | 19.92 | 20.20 | 628,095 | +0.15(+0.75%) |
Mar 26, 2024 | 19.88 | 20.07 | 19.76 | 20.05 | 682,320 | +0.24(+1.21%) |
Mar 25, 2024 | 19.77 | 19.92 | 19.73 | 19.81 | 638,514 | +0.04(+0.20%) |
Mar 22, 2024 | 19.97 | 20.00 | 19.76 | 19.77 | 502,990 | -0.25(-1.25%) |
Mar 21, 2024 | 19.68 | 20.10 | 19.68 | 20.02 | 724,668 | +0.34(+1.73%) |
Mar 20, 2024 | 19.41 | 19.82 | 19.22 | 19.68 | 919,716 | +0.16(+0.82%) |
Mar 19, 2024 | 19.60 | 19.65 | 19.41 | 19.52 | 715,414 | -0.08(-0.41%) |
Mar 18, 2024 | 19.90 | 19.90 | 19.43 | 19.60 | 854,828 | -0.35(-1.75%) |
Mar 15, 2024 | 19.85 | 20.05 | 19.73 | 19.95 | 885,794 | +0.10(+0.50%) |
Mar 14, 2024 | 20.18 | 20.20 | 19.78 | 19.85 | 657,208 | -0.39(-1.93%) |
Mar 13, 2024 | 20.15 | 20.38 | 20.12 | 20.24 | 695,518 | +0.12(+0.60%) |
Mar 12, 2024 | 19.84 | 20.18 | 19.84 | 20.12 | 616,296 | +0.28(+1.41%) |
Mar 11, 2024 | 19.81 | 19.98 | 19.70 | 19.84 | 282,135 | -0.06(-0.30%) |
Mar 08, 2024 | 19.71 | 19.92 | 19.71 | 19.90 | 723,250 | +0.29(+1.48%) |
Mar 07, 2024 | 19.87 | 20.04 | 19.61 | 19.61 | 850,870 | -0.21(-1.06%) |
Mar 06, 2024 | 19.32 | 19.83 | 19.31 | 19.82 | 1,204,819 | +0.86(+4.54%) |
Mar 05, 2024 | 18.90 | 19.27 | 18.78 | 18.96 | 1,474,351 | +0.15(+0.80%) |
Mar 04, 2024 | 21.00 | 21.04 | 18.75 | 18.81 | 2,721,018 | -1.79(-8.69%) |
Mar 01, 2024 | 20.50 | 20.75 | 20.41 | 20.60 | 832,954 | +0.25(+1.23%) |
Feb 29, 2024 | 20.30 | 20.49 | 20.22 | 20.35 | 563,026 | +0.12(+0.59%) |
Feb 28, 2024 | 20.45 | 20.63 | 20.14 | 20.23 | 675,935 | -0.18(-0.88%) |
Feb 27, 2024 | 20.20 | 20.52 | 20.19 | 20.41 | 535,021 | +0.22(+1.09%) |
Feb 26, 2024 | 20.01 | 20.22 | 19.76 | 20.19 | 661,029 | +0.16(+0.80%) |
Feb 23, 2024 | 19.90 | 20.08 | 19.77 | 20.03 | 287,964 | +0.07(+0.35%) |
Feb 22, 2024 | 20.00 | 20.08 | 19.84 | 19.96 | 442,106 | -0.08(-0.40%) |
Feb 21, 2024 | 20.00 | 20.22 | 19.83 | 20.04 | 644,309 | +0.13(+0.68%) |
Feb 20, 2024 | 19.94 | 20.02 | 19.74 | 19.91 | 684,010 | -0.08(-0.39%) |
Feb 16, 2024 | 19.93 | 20.09 | 19.81 | 19.98 | 527,708 | +0.11(+0.54%) |
Feb 15, 2024 | 20.07 | 20.14 | 19.82 | 19.88 | 578,633 | -0.15(-0.74%) |
Feb 14, 2024 | 20.17 | 20.19 | 19.79 | 20.02 | 659,820 | -0.07(-0.34%) |
Feb 13, 2024 | 20.37 | 20.46 | 20.00 | 20.09 | 615,995 | -0.40(-1.96%) |
Feb 12, 2024 | 20.23 | 20.59 | 20.17 | 20.49 | 631,587 | +0.34(+1.70%) |
Feb 09, 2024 | 19.99 | 20.27 | 19.92 | 20.15 | 625,722 | +0.24(+1.18%) |
Feb 08, 2024 | 20.12 | 20.17 | 19.88 | 19.91 | 704,884 | -0.44(-2.17%) |
Feb 07, 2024 | 19.98 | 20.37 | 19.92 | 20.36 | 948,519 | +0.37(+1.87%) |
Feb 06, 2024 | 20.09 | 20.31 | 19.97 | 19.98 | 490,790 | -0.02(-0.10%) |
Feb 05, 2024 | 20.20 | 20.20 | 19.81 | 20.00 | 528,682 | -0.19(-0.92%) |
Feb 02, 2024 | 20.68 | 20.68 | 20.16 | 20.19 | 437,679 | -0.47(-2.28%) |
Feb 01, 2024 | 21.15 | 21.37 | 19.98 | 20.66 | 749,263 | -0.36(-1.73%) |
Jan 31, 2024 | 21.20 | 21.37 | 21.01 | 21.02 | 317,908 | -0.28(-1.34%) |
Jan 30, 2024 | 20.85 | 21.32 | 20.72 | 21.31 | 316,407 | +0.42(+2.02%) |
Jan 29, 2024 | 21.11 | 21.20 | 20.74 | 20.89 | 502,679 | -0.26(-1.25%) |
Jan 26, 2024 | 21.10 | 21.20 | 20.79 | 21.15 | 335,237 | +0.05(+0.23%) |
Jan 25, 2024 | 21.30 | 21.35 | 20.71 | 21.10 | 464,188 | -0.10(-0.46%) |
Jan 24, 2024 | 20.58 | 21.53 | 20.42 | 21.20 | 875,040 | +0.82(+4.05%) |
Jan 23, 2024 | 20.67 | 20.79 | 20.33 | 20.38 | 386,983 | -0.29(-1.42%) |
Jan 22, 2024 | 20.76 | 20.78 | 20.56 | 20.67 | 405,724 | -0.06(-0.28%) |
Jan 19, 2024 | 20.28 | 20.75 | 20.10 | 20.73 | 550,074 | +0.45(+2.23%) |
Jan 18, 2024 | 20.26 | 20.35 | 20.03 | 20.28 | 362,773 | +0.19(+0.93%) |
Jan 17, 2024 | 19.92 | 20.18 | 19.82 | 20.09 | 269,754 | +0.01(+0.05%) |
Jan 16, 2024 | 20.12 | 20.31 | 19.99 | 20.08 | 427,774 | +0.05(+0.25%) |
Jan 12, 2024 | 20.49 | 20.72 | 20.00 | 20.03 | 477,467 | -0.11(-0.54%) |
Jan 11, 2024 | 20.07 | 20.21 | 19.91 | 20.14 | 446,498 | +0.01(+0.05%) |
Jan 10, 2024 | 20.42 | 20.42 | 20.09 | 20.13 | 359,136 | -0.22(-1.06%) |
Jan 09, 2024 | 20.03 | 20.40 | 19.72 | 20.35 | 594,700 | +0.08(+0.39%) |
Jan 08, 2024 | 20.45 | 20.61 | 19.88 | 20.27 | 651,779 | -0.39(-1.90%) |
Jan 05, 2024 | 20.31 | 20.80 | 20.22 | 20.66 | 676,990 | +0.25(+1.20%) |
Jan 04, 2024 | 20.04 | 20.43 | 20.00 | 20.42 | 612,516 | +0.53(+2.67%) |
Jan 03, 2024 | 19.38 | 20.11 | 19.34 | 19.89 | 552,481 | +0.44(+2.27%) |