Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.13 | 23.21 | 22.68 | 22.74 | 88,405 | -0.27(-1.17%) |
May 09, 2024 | 22.73 | 23.03 | 22.73 | 23.01 | 65,153 | +0.34(+1.50%) |
May 08, 2024 | 22.56 | 22.84 | 22.52 | 22.67 | 76,530 | -0.05(-0.22%) |
May 07, 2024 | 22.63 | 22.91 | 22.63 | 22.72 | 47,538 | +0.11(+0.49%) |
May 06, 2024 | 22.53 | 22.86 | 22.53 | 22.61 | 134,206 | +0.25(+1.12%) |
May 03, 2024 | 22.20 | 22.41 | 22.05 | 22.36 | 102,270 | +0.27(+1.20%) |
May 02, 2024 | 22.00 | 22.24 | 21.96 | 22.09 | 129,947 | +0.29(+1.31%) |
May 01, 2024 | 22.14 | 22.26 | 21.70 | 21.81 | 342,990 | -0.36(-1.62%) |
Apr 30, 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 87,937 | -0.94(-4.07%) |
Apr 29, 2024 | 23.04 | 23.14 | 22.86 | 23.11 | 116,540 | +0.05(+0.22%) |
Apr 26, 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 110,788 | +0.11(+0.48%) |
Apr 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 171,304 | +0.08(+0.35%) |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 100,426 | -0.09(-0.39%) |
Apr 23, 2024 | 22.67 | 23.01 | 22.46 | 22.96 | 121,030 | +0.28(+1.23%) |
Apr 22, 2024 | 22.61 | 22.95 | 22.29 | 22.68 | 102,600 | -0.08(-0.35%) |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 143,179 | +0.09(+0.40%) |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 97,840 | +0.08(+0.33%) |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 95,193 | -0.32(-1.38%) |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 120,758 | -0.30(-1.29%) |
Apr 15, 2024 | 23.68 | 23.86 | 23.16 | 23.21 | 115,884 | -0.34(-1.44%) |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 205,304 | -0.64(-2.65%) |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 196,184 | -0.20(-0.80%) |
Apr 10, 2024 | 24.03 | 24.50 | 24.02 | 24.39 | 144,633 | +0.14(+0.56%) |
Apr 09, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 120,607 | -0.11(-0.45%) |
Apr 08, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 131,866 | -0.26(-1.06%) |
Apr 05, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 354,240 | +0.35(+1.44%) |
Apr 04, 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 114,601 | -0.25(-1.02%) |
Apr 03, 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 167,949 | +0.42(+1.74%) |
Apr 02, 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 164,095 | +0.32(+1.35%) |
Apr 01, 2024 | 23.79 | 23.93 | 23.47 | 23.78 | 135,947 | +0.13(+0.55%) |
Mar 28, 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 114,408 | +0.12(+0.51%) |
Mar 27, 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 163,662 | +0.32(+1.38%) |
Mar 26, 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 212,545 | -0.23(-0.98%) |
Mar 25, 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 190,767 | +0.21(+0.90%) |
Mar 22, 2024 | 23.41 | 23.58 | 23.16 | 23.23 | 86,044 | -0.15(-0.64%) |
Mar 21, 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 166,679 | +0.15(+0.63%) |
Mar 20, 2024 | 23.02 | 23.35 | 22.96 | 23.23 | 179,610 | +0.01(+0.04%) |
Mar 19, 2024 | 22.74 | 23.24 | 22.74 | 23.22 | 242,650 | +0.51(+2.24%) |
Mar 18, 2024 | 22.79 | 22.84 | 22.55 | 22.72 | 225,055 | +0.05(+0.22%) |
Mar 15, 2024 | 22.58 | 22.88 | 22.56 | 22.67 | 253,133 | +0.11(+0.49%) |
Mar 14, 2024 | 22.41 | 22.70 | 22.36 | 22.56 | 1,284,129 | +0.19(+0.85%) |
Mar 13, 2024 | 22.18 | 22.51 | 22.09 | 22.37 | 157,821 | +0.38(+1.72%) |
Mar 12, 2024 | 22.00 | 22.02 | 21.77 | 21.99 | 64,212 | +0.00(+0.00%) |
Mar 11, 2024 | 21.57 | 22.01 | 21.49 | 21.99 | 88,250 | +0.38(+1.75%) |
Mar 08, 2024 | 21.73 | 21.83 | 21.44 | 21.61 | 107,077 | -0.12(-0.55%) |
Mar 07, 2024 | 21.35 | 21.76 | 21.35 | 21.73 | 104,191 | +0.41(+1.92%) |
Mar 06, 2024 | 21.50 | 21.60 | 21.19 | 21.32 | 164,712 | +0.09(+0.42%) |
Mar 05, 2024 | 21.06 | 21.35 | 21.02 | 21.23 | 118,051 | +0.10(+0.47%) |
Mar 04, 2024 | 21.44 | 21.47 | 21.10 | 21.13 | 138,817 | -0.22(-1.03%) |
Mar 01, 2024 | 20.96 | 21.49 | 20.96 | 21.35 | 446,192 | +0.62(+2.98%) |
Feb 29, 2024 | 20.94 | 21.20 | 20.64 | 20.73 | 264,799 | -0.03(-0.14%) |
Feb 28, 2024 | 20.92 | 21.08 | 20.66 | 20.76 | 145,179 | -0.20(-0.95%) |
Feb 27, 2024 | 21.04 | 21.12 | 20.85 | 20.96 | 180,235 | +0.02(+0.10%) |
Feb 26, 2024 | 20.89 | 21.12 | 20.84 | 20.94 | 129,564 | -0.06(-0.28%) |
Feb 23, 2024 | 20.86 | 21.08 | 20.64 | 21.00 | 242,345 | -0.10(-0.47%) |
Feb 22, 2024 | 20.88 | 21.19 | 20.84 | 21.10 | 820,615 | +0.19(+0.91%) |
Feb 21, 2024 | 20.66 | 21.03 | 20.66 | 20.91 | 184,273 | +0.32(+1.55%) |
Feb 20, 2024 | 20.65 | 20.74 | 20.48 | 20.59 | 451,885 | -0.15(-0.72%) |
Feb 16, 2024 | 20.76 | 20.89 | 20.54 | 20.74 | 177,823 | -0.04(-0.19%) |
Feb 15, 2024 | 20.27 | 20.87 | 20.27 | 20.78 | 1,852,826 | +0.58(+2.86%) |
Feb 14, 2024 | 20.33 | 20.40 | 20.07 | 20.20 | 197,251 | +0.05(+0.25%) |
Feb 13, 2024 | 20.30 | 20.44 | 19.92 | 20.15 | 534,578 | -0.34(-1.65%) |
Feb 12, 2024 | 20.23 | 20.60 | 20.23 | 20.49 | 251,374 | +0.32(+1.58%) |
Feb 09, 2024 | 20.32 | 20.36 | 20.05 | 20.17 | 135,121 | -0.16(-0.78%) |
Feb 08, 2024 | 20.08 | 20.38 | 20.06 | 20.33 | 752,538 | +0.28(+1.39%) |
Feb 07, 2024 | 20.20 | 20.30 | 19.96 | 20.06 | 176,543 | -0.05(-0.25%) |
Feb 06, 2024 | 19.96 | 20.24 | 19.88 | 20.11 | 419,970 | +0.33(+1.66%) |
Feb 05, 2024 | 19.89 | 19.92 | 19.57 | 19.78 | 198,804 | -0.21(-1.05%) |
Feb 02, 2024 | 20.29 | 20.34 | 19.98 | 19.99 | 358,554 | -0.40(-1.96%) |
Feb 01, 2024 | 20.55 | 20.69 | 20.18 | 20.38 | 224,859 | +0.01(+0.05%) |
Jan 31, 2024 | 20.86 | 20.86 | 20.35 | 20.37 | 476,921 | -0.49(-2.34%) |
Jan 30, 2024 | 20.62 | 20.98 | 20.21 | 20.86 | 400,507 | -0.62(-2.88%) |
Jan 29, 2024 | 21.40 | 21.49 | 21.18 | 21.48 | 116,824 | -0.01(-0.05%) |
Jan 26, 2024 | 21.31 | 21.63 | 21.21 | 21.49 | 132,018 | +0.16(+0.75%) |
Jan 25, 2024 | 21.31 | 21.38 | 20.90 | 21.33 | 184,274 | +0.26(+1.23%) |
Jan 24, 2024 | 20.84 | 21.16 | 20.64 | 21.07 | 228,029 | +0.29(+1.39%) |
Jan 23, 2024 | 20.63 | 21.06 | 20.63 | 20.78 | 195,777 | +0.10(+0.48%) |
Jan 22, 2024 | 20.32 | 20.83 | 20.29 | 20.68 | 226,529 | +0.34(+1.66%) |
Jan 19, 2024 | 20.38 | 20.46 | 20.17 | 20.34 | 499,752 | +0.12(+0.59%) |
Jan 18, 2024 | 20.04 | 20.30 | 19.94 | 20.22 | 293,517 | +0.25(+1.25%) |
Jan 17, 2024 | 19.80 | 20.16 | 19.66 | 19.98 | 400,776 | -0.06(-0.30%) |
Jan 16, 2024 | 20.42 | 20.49 | 20.02 | 20.04 | 159,552 | -0.51(-2.47%) |
Jan 12, 2024 | 20.62 | 20.68 | 20.30 | 20.54 | 82,384 | +0.30(+1.48%) |
Jan 11, 2024 | 20.27 | 20.27 | 20.03 | 20.24 | 352,172 | +0.07(+0.35%) |
Jan 10, 2024 | 20.39 | 20.39 | 20.06 | 20.17 | 218,685 | -0.25(-1.22%) |
Jan 09, 2024 | 20.93 | 20.93 | 20.35 | 20.42 | 1,267,302 | -0.57(-2.71%) |
Jan 08, 2024 | 21.05 | 21.05 | 20.55 | 20.99 | 87,771 | -0.54(-2.50%) |
Jan 05, 2024 | 21.41 | 21.62 | 21.39 | 21.53 | 98,011 | +0.26(+1.22%) |
Jan 04, 2024 | 21.87 | 21.97 | 21.25 | 21.27 | 164,012 | -0.46(-2.11%) |
Jan 03, 2024 | 21.62 | 21.98 | 21.52 | 21.73 | 115,886 | +0.06(+0.28%) |