Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.05 | 19.11 | 18.92 | 18.97 | 38,002 | -0.18(-0.94%) |
May 16, 2024 | 19.39 | 19.39 | 19.15 | 19.15 | 83,746 | -0.04(-0.21%) |
May 15, 2024 | 19.08 | 19.30 | 19.02 | 19.19 | 189,700 | +0.50(+2.65%) |
May 14, 2024 | 18.59 | 18.71 | 18.57 | 18.70 | 69,669 | +0.16(+0.84%) |
May 13, 2024 | 18.63 | 18.63 | 18.47 | 18.54 | 35,169 | +0.11(+0.60%) |
May 10, 2024 | 18.52 | 18.52 | 18.34 | 18.43 | 46,685 | -0.20(-1.07%) |
May 09, 2024 | 18.36 | 18.69 | 18.30 | 18.63 | 275,900 | +0.18(+0.98%) |
May 08, 2024 | 18.46 | 18.56 | 18.44 | 18.45 | 57,737 | -0.26(-1.39%) |
May 07, 2024 | 18.75 | 18.89 | 18.65 | 18.71 | 148,597 | +0.25(+1.33%) |
May 06, 2024 | 18.38 | 18.50 | 18.29 | 18.46 | 75,653 | +0.11(+0.62%) |
May 03, 2024 | 18.38 | 18.40 | 18.11 | 18.35 | 54,215 | +0.43(+2.40%) |
May 02, 2024 | 17.70 | 18.01 | 17.59 | 17.92 | 43,200 | +0.06(+0.34%) |
May 01, 2024 | 17.84 | 18.05 | 17.56 | 17.86 | 101,662 | +0.30(+1.71%) |
Apr 30, 2024 | 17.66 | 17.73 | 17.52 | 17.56 | 56,403 | -0.27(-1.51%) |
Apr 29, 2024 | 17.79 | 17.90 | 17.66 | 17.83 | 62,088 | +0.19(+1.08%) |
Apr 26, 2024 | 17.53 | 17.70 | 17.53 | 17.64 | 49,081 | +0.26(+1.50%) |
Apr 25, 2024 | 17.31 | 17.44 | 17.20 | 17.38 | 90,213 | -0.30(-1.70%) |
Apr 24, 2024 | 17.69 | 17.74 | 17.48 | 17.68 | 71,181 | -0.19(-1.06%) |
Apr 23, 2024 | 17.83 | 18.09 | 17.70 | 17.87 | 57,720 | -0.06(-0.33%) |
Apr 22, 2024 | 17.82 | 17.94 | 17.76 | 17.93 | 280,045 | -0.07(-0.39%) |
Apr 19, 2024 | 18.10 | 18.10 | 17.89 | 18.00 | 29,481 | +0.13(+0.73%) |
Apr 18, 2024 | 18.04 | 18.04 | 17.74 | 17.87 | 24,101 | -0.16(-0.87%) |
Apr 17, 2024 | 17.90 | 18.49 | 17.73 | 18.03 | 39,274 | +0.35(+1.96%) |
Apr 16, 2024 | 17.58 | 17.72 | 17.47 | 17.68 | 53,910 | -0.17(-0.95%) |
Apr 15, 2024 | 18.00 | 18.04 | 17.74 | 17.85 | 129,170 | -0.66(-3.57%) |
Apr 12, 2024 | 18.59 | 18.71 | 18.50 | 18.51 | 37,849 | +0.24(+1.31%) |
Apr 11, 2024 | 18.46 | 18.52 | 18.15 | 18.27 | 44,826 | -0.18(-0.98%) |
Apr 10, 2024 | 18.90 | 18.90 | 18.36 | 18.45 | 86,683 | -0.88(-4.55%) |
Apr 09, 2024 | 19.19 | 19.33 | 19.13 | 19.33 | 27,230 | +0.36(+1.90%) |
Apr 08, 2024 | 18.91 | 19.02 | 18.86 | 18.97 | 20,734 | -0.03(-0.16%) |
Apr 05, 2024 | 19.12 | 19.25 | 18.96 | 19.00 | 58,053 | -0.45(-2.31%) |
Apr 04, 2024 | 19.44 | 19.53 | 19.25 | 19.45 | 39,345 | +0.18(+0.93%) |
Apr 03, 2024 | 18.95 | 19.27 | 18.86 | 19.27 | 69,593 | +0.00(+0.00%) |
Apr 02, 2024 | 19.01 | 19.34 | 18.95 | 19.27 | 342,443 | -0.18(-0.93%) |
Apr 01, 2024 | 19.76 | 19.85 | 19.43 | 19.45 | 139,007 | -0.75(-3.71%) |
Mar 28, 2024 | 20.17 | 20.40 | 20.12 | 20.20 | 59,420 | -0.02(-0.08%) |
Mar 27, 2024 | 19.99 | 20.24 | 19.94 | 20.22 | 31,229 | +0.35(+1.76%) |
Mar 26, 2024 | 19.77 | 19.92 | 19.67 | 19.86 | 24,600 | +0.13(+0.68%) |
Mar 25, 2024 | 19.87 | 19.87 | 19.70 | 19.73 | 51,399 | -0.20(-1.00%) |
Mar 22, 2024 | 20.12 | 20.12 | 19.90 | 19.93 | 21,035 | +0.35(+1.79%) |
Mar 21, 2024 | 19.70 | 19.70 | 19.48 | 19.58 | 323,322 | +0.08(+0.41%) |
Mar 20, 2024 | 19.67 | 19.88 | 19.33 | 19.50 | 208,736 | -0.17(-0.86%) |
Mar 19, 2024 | 19.69 | 19.75 | 19.61 | 19.67 | 21,615 | +0.06(+0.31%) |
Mar 18, 2024 | 19.64 | 19.71 | 19.53 | 19.61 | 43,737 | -0.09(-0.46%) |
Mar 15, 2024 | 19.78 | 19.82 | 19.68 | 19.70 | 61,033 | +0.00(+0.00%) |
Mar 14, 2024 | 20.01 | 20.03 | 19.69 | 19.70 | 101,458 | -0.65(-3.19%) |
Mar 13, 2024 | 20.36 | 20.46 | 20.28 | 20.35 | 40,124 | -0.24(-1.17%) |
Mar 12, 2024 | 20.68 | 20.71 | 20.49 | 20.59 | 46,752 | -0.28(-1.34%) |
Mar 11, 2024 | 21.00 | 21.05 | 20.84 | 20.87 | 70,594 | -0.05(-0.24%) |
Mar 08, 2024 | 21.03 | 21.05 | 20.87 | 20.92 | 309,209 | -0.07(-0.33%) |
Mar 07, 2024 | 21.14 | 21.24 | 20.85 | 20.99 | 361,231 | -0.07(-0.33%) |
Mar 06, 2024 | 20.87 | 21.13 | 20.83 | 21.06 | 104,600 | +0.25(+1.20%) |
Mar 05, 2024 | 20.72 | 20.96 | 20.64 | 20.81 | 65,338 | +0.56(+2.77%) |
Mar 04, 2024 | 20.08 | 20.27 | 19.70 | 20.25 | 78,203 | -0.13(-0.64%) |
Mar 01, 2024 | 19.96 | 20.48 | 19.80 | 20.38 | 109,451 | +0.22(+1.09%) |
Feb 29, 2024 | 20.04 | 20.21 | 20.04 | 20.16 | 45,673 | +0.24(+1.20%) |
Feb 28, 2024 | 19.70 | 19.93 | 19.68 | 19.92 | 139,001 | +0.25(+1.25%) |
Feb 27, 2024 | 19.89 | 19.89 | 19.62 | 19.68 | 42,891 | -0.25(-1.25%) |
Feb 26, 2024 | 20.15 | 20.15 | 19.77 | 19.93 | 39,594 | -0.15(-0.75%) |
Feb 23, 2024 | 19.65 | 20.12 | 19.61 | 20.07 | 77,702 | +0.52(+2.69%) |
Feb 22, 2024 | 19.45 | 19.61 | 19.39 | 19.55 | 155,641 | +0.16(+0.83%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.33 | 19.39 | 52,583 | -0.28(-1.42%) |
Feb 20, 2024 | 19.65 | 19.80 | 19.59 | 19.67 | 32,430 | +0.00(+0.00%) |
Feb 16, 2024 | 19.53 | 19.67 | 19.48 | 19.67 | 211,312 | -0.18(-0.92%) |
Feb 15, 2024 | 20.00 | 20.04 | 19.75 | 19.85 | 44,032 | +0.15(+0.78%) |
Feb 14, 2024 | 19.48 | 19.75 | 19.45 | 19.70 | 44,537 | +0.19(+0.97%) |
Feb 13, 2024 | 19.80 | 19.80 | 19.47 | 19.51 | 190,135 | -0.67(-3.34%) |
Feb 12, 2024 | 20.19 | 20.26 | 19.98 | 20.18 | 60,218 | +0.02(+0.12%) |
Feb 09, 2024 | 20.11 | 20.23 | 20.07 | 20.16 | 45,410 | -0.07(-0.35%) |
Feb 08, 2024 | 20.18 | 20.33 | 20.04 | 20.23 | 51,053 | -0.28(-1.37%) |
Feb 07, 2024 | 20.54 | 20.75 | 20.36 | 20.51 | 48,108 | -0.15(-0.73%) |
Feb 06, 2024 | 20.35 | 20.74 | 20.35 | 20.66 | 86,398 | +0.33(+1.62%) |
Feb 05, 2024 | 20.50 | 20.57 | 20.21 | 20.33 | 135,748 | -0.86(-4.06%) |
Feb 02, 2024 | 21.29 | 21.39 | 20.96 | 21.19 | 171,392 | -0.87(-3.94%) |
Feb 01, 2024 | 21.75 | 22.33 | 21.64 | 22.06 | 242,915 | +0.86(+4.06%) |
Jan 31, 2024 | 21.16 | 21.42 | 21.02 | 21.20 | 151,999 | +0.30(+1.44%) |
Jan 30, 2024 | 20.83 | 20.90 | 20.50 | 20.90 | 132,643 | +0.37(+1.80%) |
Jan 29, 2024 | 20.31 | 20.69 | 20.22 | 20.53 | 43,428 | +0.45(+2.24%) |
Jan 26, 2024 | 20.18 | 20.22 | 19.98 | 20.08 | 29,823 | -0.05(-0.25%) |
Jan 25, 2024 | 20.12 | 20.55 | 20.00 | 20.13 | 24,687 | +0.22(+1.10%) |
Jan 24, 2024 | 20.52 | 20.52 | 19.81 | 19.91 | 45,784 | -0.24(-1.19%) |
Jan 23, 2024 | 20.30 | 20.30 | 19.93 | 20.15 | 161,969 | -0.33(-1.61%) |
Jan 22, 2024 | 20.55 | 20.66 | 20.35 | 20.48 | 126,679 | +0.29(+1.44%) |
Jan 19, 2024 | 20.07 | 20.28 | 19.85 | 20.19 | 225,678 | +0.11(+0.55%) |
Jan 18, 2024 | 20.36 | 20.39 | 19.97 | 20.08 | 100,335 | -0.40(-1.95%) |
Jan 17, 2024 | 20.47 | 20.60 | 20.26 | 20.48 | 113,404 | -0.08(-0.39%) |
Jan 16, 2024 | 20.89 | 20.95 | 20.45 | 20.56 | 79,997 | -0.68(-3.20%) |
Jan 12, 2024 | 21.47 | 21.67 | 21.21 | 21.24 | 88,492 | -0.08(-0.38%) |
Jan 11, 2024 | 21.17 | 21.43 | 20.92 | 21.32 | 77,774 | +0.13(+0.62%) |
Jan 10, 2024 | 21.45 | 21.59 | 21.14 | 21.19 | 29,926 | -0.25(-1.17%) |
Jan 09, 2024 | 21.37 | 21.56 | 21.37 | 21.44 | 47,853 | -0.15(-0.70%) |
Jan 08, 2024 | 21.16 | 21.72 | 21.16 | 21.59 | 100,077 | +0.34(+1.60%) |
Jan 05, 2024 | 21.27 | 21.90 | 21.20 | 21.25 | 95,846 | -0.36(-1.66%) |
Jan 04, 2024 | 21.85 | 21.85 | 21.58 | 21.61 | 130,713 | -0.71(-3.18%) |
Jan 03, 2024 | 21.71 | 22.39 | 21.63 | 22.32 | 176,720 | +0.20(+0.90%) |
Jan 02, 2024 | 22.09 | 22.33 | 22.06 | 22.12 | 284,999 | -0.35(-1.56%) |
Dec 29, 2023 | 22.75 | 22.84 | 22.40 | 22.47 | 151,993 | -0.35(-1.53%) |
Dec 28, 2023 | 23.03 | 23.18 | 22.74 | 22.82 | 137,409 | -0.36(-1.55%) |
Dec 27, 2023 | 22.90 | 23.22 | 22.77 | 23.18 | 76,237 | +0.72(+3.21%) |
Dec 26, 2023 | 22.39 | 22.47 | 22.30 | 22.46 | 67,758 | +0.13(+0.58%) |
Dec 22, 2023 | 22.71 | 22.71 | 22.20 | 22.33 | 88,873 | -0.14(-0.62%) |
Dec 21, 2023 | 22.90 | 22.90 | 22.44 | 22.47 | 62,495 | -0.37(-1.62%) |
Dec 20, 2023 | 22.67 | 22.85 | 22.35 | 22.84 | 124,422 | +0.38(+1.69%) |
Dec 19, 2023 | 22.50 | 22.65 | 22.38 | 22.46 | 104,626 | +0.19(+0.84%) |
Dec 18, 2023 | 22.39 | 22.39 | 22.12 | 22.27 | 145,082 | -0.35(-1.53%) |
Dec 15, 2023 | 22.49 | 22.74 | 22.33 | 22.62 | 108,414 | +0.04(+0.18%) |
Dec 14, 2023 | 21.97 | 22.58 | 21.85 | 22.58 | 294,035 | +1.14(+5.31%) |
Dec 13, 2023 | 20.71 | 21.49 | 20.68 | 21.44 | 127,731 | +0.93(+4.54%) |
Dec 12, 2023 | 20.33 | 20.56 | 20.25 | 20.51 | 54,410 | +0.18(+0.88%) |
Dec 11, 2023 | 20.20 | 20.41 | 20.13 | 20.33 | 147,013 | -0.17(-0.82%) |
Dec 08, 2023 | 20.48 | 20.58 | 20.19 | 20.50 | 154,818 | -0.36(-1.71%) |
Dec 07, 2023 | 20.85 | 21.15 | 20.70 | 20.86 | 121,989 | -0.23(-1.08%) |
Dec 06, 2023 | 20.72 | 21.17 | 20.65 | 21.08 | 257,156 | +0.60(+2.95%) |
Dec 05, 2023 | 20.09 | 20.55 | 20.09 | 20.48 | 79,435 | +0.83(+4.23%) |
Dec 04, 2023 | 19.71 | 19.86 | 19.50 | 19.65 | 424,730 | -0.20(-1.00%) |
Dec 01, 2023 | 19.21 | 19.96 | 19.11 | 19.85 | 151,477 | +0.75(+3.94%) |
Nov 30, 2023 | 19.34 | 19.38 | 18.98 | 19.09 | 295,407 | -0.52(-2.68%) |
Nov 29, 2023 | 19.35 | 19.65 | 19.27 | 19.62 | 109,323 | +0.55(+2.91%) |
Nov 28, 2023 | 18.92 | 19.15 | 18.86 | 19.06 | 62,278 | +0.01(+0.05%) |
Nov 27, 2023 | 18.68 | 19.05 | 18.59 | 19.05 | 59,944 | +0.58(+3.16%) |
Nov 24, 2023 | 18.63 | 18.63 | 18.47 | 18.47 | 55,070 | -0.40(-2.10%) |
Nov 22, 2023 | 18.91 | 19.10 | 18.70 | 18.86 | 49,972 | +0.18(+0.95%) |
Nov 21, 2023 | 18.76 | 18.86 | 18.47 | 18.69 | 65,618 | -0.11(-0.58%) |
Nov 20, 2023 | 18.43 | 18.80 | 18.39 | 18.80 | 95,762 | +0.24(+1.28%) |
Nov 17, 2023 | 18.61 | 18.71 | 18.39 | 18.56 | 71,984 | +0.16(+0.86%) |
Nov 16, 2023 | 18.30 | 18.54 | 18.24 | 18.40 | 67,646 | +0.46(+2.54%) |
Nov 15, 2023 | 18.21 | 18.21 | 17.85 | 17.94 | 271,167 | -0.54(-2.95%) |
Nov 14, 2023 | 18.54 | 18.63 | 18.28 | 18.49 | 97,564 | +0.77(+4.36%) |
Nov 13, 2023 | 17.48 | 17.76 | 17.29 | 17.72 | 47,326 | -0.05(-0.28%) |
Nov 10, 2023 | 17.88 | 17.90 | 17.68 | 17.77 | 40,217 | +0.23(+1.30%) |
Nov 09, 2023 | 18.16 | 18.66 | 17.22 | 17.54 | 465,069 | -0.84(-4.55%) |
Nov 08, 2023 | 18.02 | 18.43 | 17.98 | 18.37 | 90,290 | +0.55(+3.08%) |
Nov 07, 2023 | 17.63 | 18.00 | 17.63 | 17.83 | 103,807 | +0.50(+2.86%) |
Nov 06, 2023 | 17.48 | 17.48 | 17.26 | 17.33 | 56,025 | -0.37(-2.07%) |
Nov 03, 2023 | 18.06 | 18.21 | 17.64 | 17.70 | 213,480 | +0.32(+1.82%) |
Nov 02, 2023 | 17.25 | 17.50 | 17.12 | 17.38 | 348,311 | +0.72(+4.34%) |