Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 23.26 | 23.98 | 22.61 | 22.73 | 73,337 | -0.89(-3.77%) |
May 28, 2024 | 23.56 | 24.04 | 23.28 | 23.62 | 70,652 | +0.08(+0.34%) |
May 24, 2024 | 23.26 | 23.61 | 22.84 | 23.54 | 119,367 | +0.52(+2.26%) |
May 23, 2024 | 23.92 | 23.92 | 22.66 | 23.02 | 135,008 | -0.96(-4.00%) |
May 22, 2024 | 25.70 | 25.70 | 23.79 | 23.98 | 96,452 | -1.70(-6.62%) |
May 21, 2024 | 25.85 | 26.02 | 25.45 | 25.68 | 97,719 | -0.26(-1.00%) |
May 20, 2024 | 26.14 | 26.63 | 25.74 | 25.94 | 102,718 | -0.11(-0.42%) |
May 17, 2024 | 26.41 | 27.09 | 26.00 | 26.05 | 116,553 | -0.39(-1.48%) |
May 16, 2024 | 25.93 | 26.44 | 25.47 | 26.44 | 96,979 | +0.52(+2.01%) |
May 15, 2024 | 26.61 | 26.66 | 25.78 | 25.92 | 109,058 | -0.30(-1.14%) |
May 14, 2024 | 25.92 | 26.25 | 25.59 | 26.22 | 84,709 | +0.72(+2.82%) |
May 13, 2024 | 24.82 | 25.87 | 24.49 | 25.50 | 112,978 | +0.71(+2.86%) |
May 10, 2024 | 24.14 | 25.02 | 22.47 | 24.79 | 316,909 | +0.71(+2.95%) |
May 09, 2024 | 23.67 | 24.30 | 23.10 | 24.08 | 136,559 | +0.37(+1.56%) |
May 08, 2024 | 22.08 | 23.84 | 22.08 | 23.71 | 121,005 | +1.27(+5.66%) |
May 07, 2024 | 22.10 | 22.62 | 21.94 | 22.44 | 140,994 | +0.35(+1.58%) |
May 06, 2024 | 21.71 | 22.33 | 21.70 | 22.09 | 134,952 | +0.47(+2.17%) |
May 03, 2024 | 21.13 | 21.69 | 20.84 | 21.62 | 115,073 | +0.59(+2.81%) |
May 02, 2024 | 20.41 | 21.20 | 20.41 | 21.03 | 157,466 | +0.87(+4.32%) |
May 01, 2024 | 19.16 | 20.88 | 19.16 | 20.16 | 145,570 | +1.08(+5.66%) |
Apr 30, 2024 | 19.79 | 20.46 | 19.06 | 19.08 | 236,904 | -0.69(-3.49%) |
Apr 29, 2024 | 19.60 | 20.67 | 19.54 | 19.77 | 209,349 | +0.25(+1.28%) |
Apr 26, 2024 | 19.36 | 20.46 | 18.41 | 19.52 | 310,218 | +0.22(+1.14%) |
Apr 25, 2024 | 24.72 | 24.72 | 18.20 | 19.30 | 438,301 | -9.42(-32.80%) |
Apr 24, 2024 | 27.88 | 28.76 | 27.88 | 28.72 | 61,538 | +0.46(+1.63%) |
Apr 23, 2024 | 27.97 | 28.71 | 27.97 | 28.26 | 48,906 | +0.19(+0.68%) |
Apr 22, 2024 | 28.49 | 28.53 | 27.97 | 28.07 | 69,080 | -0.25(-0.88%) |
Apr 19, 2024 | 27.20 | 28.40 | 27.20 | 28.32 | 69,651 | +0.98(+3.58%) |
Apr 18, 2024 | 27.19 | 28.10 | 27.19 | 27.34 | 64,828 | +0.17(+0.63%) |
Apr 17, 2024 | 26.90 | 27.68 | 26.85 | 27.17 | 63,744 | +0.27(+1.00%) |
Apr 16, 2024 | 27.57 | 27.57 | 26.85 | 26.90 | 61,414 | -0.72(-2.61%) |
Apr 15, 2024 | 27.33 | 27.69 | 26.97 | 27.62 | 70,168 | +0.29(+1.06%) |
Apr 12, 2024 | 27.86 | 28.08 | 27.14 | 27.33 | 51,544 | -0.60(-2.15%) |
Apr 11, 2024 | 27.59 | 28.11 | 27.33 | 27.93 | 60,908 | +0.62(+2.27%) |
Apr 10, 2024 | 28.06 | 28.09 | 26.68 | 27.31 | 68,549 | -1.16(-4.07%) |
Apr 09, 2024 | 28.18 | 28.68 | 28.18 | 28.47 | 45,797 | +0.44(+1.57%) |
Apr 08, 2024 | 28.44 | 28.73 | 27.97 | 28.03 | 68,493 | -0.27(-0.95%) |
Apr 05, 2024 | 28.72 | 28.86 | 28.30 | 28.30 | 35,730 | -0.64(-2.21%) |
Apr 04, 2024 | 29.87 | 30.14 | 28.94 | 28.94 | 51,968 | -0.50(-1.70%) |
Apr 03, 2024 | 28.60 | 29.63 | 28.60 | 29.44 | 62,351 | +0.55(+1.90%) |
Apr 02, 2024 | 30.07 | 30.07 | 28.74 | 28.89 | 102,113 | -1.38(-4.56%) |
Apr 01, 2024 | 31.64 | 31.64 | 30.25 | 30.27 | 44,751 | -1.23(-3.92%) |
Mar 28, 2024 | 31.52 | 31.82 | 31.20 | 31.50 | 61,321 | +0.23(+0.75%) |
Mar 27, 2024 | 31.07 | 31.42 | 30.82 | 31.27 | 40,633 | +0.59(+1.92%) |
Mar 26, 2024 | 29.88 | 30.76 | 29.88 | 30.68 | 68,486 | +0.70(+2.35%) |
Mar 25, 2024 | 30.49 | 30.93 | 29.81 | 29.98 | 87,457 | -0.31(-1.02%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.14 | 30.28 | 110,662 | -1.18(-3.75%) |
Mar 21, 2024 | 31.74 | 31.84 | 31.32 | 31.46 | 79,043 | +0.05(+0.16%) |
Mar 20, 2024 | 30.59 | 31.50 | 30.32 | 31.41 | 74,140 | +0.92(+3.03%) |
Mar 19, 2024 | 30.35 | 31.03 | 30.28 | 30.49 | 123,338 | +0.10(+0.33%) |
Mar 18, 2024 | 31.56 | 31.56 | 30.22 | 30.39 | 147,219 | -1.05(-3.34%) |
Mar 15, 2024 | 30.78 | 31.84 | 30.78 | 31.44 | 217,267 | +0.59(+1.90%) |
Mar 14, 2024 | 31.69 | 31.69 | 30.26 | 30.86 | 180,656 | -0.99(-3.12%) |
Mar 13, 2024 | 32.21 | 32.46 | 31.71 | 31.85 | 103,448 | -0.45(-1.38%) |
Mar 12, 2024 | 32.80 | 32.80 | 32.04 | 32.30 | 47,507 | -0.44(-1.33%) |
Mar 11, 2024 | 32.71 | 33.09 | 32.22 | 32.73 | 48,892 | -0.07(-0.21%) |
Mar 08, 2024 | 32.28 | 32.95 | 32.18 | 32.80 | 52,719 | +0.85(+2.67%) |
Mar 07, 2024 | 32.59 | 32.89 | 31.80 | 31.95 | 126,606 | -0.34(-1.04%) |
Mar 06, 2024 | 32.43 | 33.74 | 31.65 | 32.29 | 101,982 | -0.31(-0.94%) |
Mar 05, 2024 | 33.11 | 33.17 | 32.49 | 32.59 | 50,877 | -0.75(-2.26%) |
Mar 04, 2024 | 33.62 | 35.84 | 32.85 | 33.35 | 91,205 | -0.10(-0.30%) |
Mar 01, 2024 | 33.09 | 33.60 | 32.92 | 33.45 | 62,183 | +0.17(+0.51%) |
Feb 29, 2024 | 33.67 | 33.97 | 32.77 | 33.28 | 65,586 | +0.06(+0.18%) |
Feb 28, 2024 | 33.50 | 34.05 | 33.20 | 33.22 | 68,276 | -0.39(-1.15%) |
Feb 27, 2024 | 35.08 | 35.43 | 33.46 | 33.61 | 74,128 | -1.72(-4.86%) |
Feb 26, 2024 | 35.73 | 36.64 | 34.86 | 35.32 | 106,178 | -1.09(-3.00%) |
Feb 23, 2024 | 29.68 | 37.22 | 29.40 | 36.42 | 289,844 | +8.31(+29.54%) |
Feb 22, 2024 | 35.12 | 35.12 | 27.28 | 28.11 | 164,673 | -7.26(-20.53%) |
Feb 21, 2024 | 35.92 | 35.92 | 35.16 | 35.37 | 74,007 | -0.64(-1.79%) |
Feb 20, 2024 | 37.47 | 37.62 | 35.96 | 36.02 | 92,797 | -1.76(-4.65%) |
Feb 16, 2024 | 38.27 | 38.66 | 37.61 | 37.77 | 138,437 | -0.28(-0.73%) |
Feb 15, 2024 | 36.69 | 38.22 | 36.12 | 38.05 | 222,550 | +2.03(+5.65%) |
Feb 14, 2024 | 36.65 | 36.76 | 35.37 | 36.02 | 363,971 | +0.20(+0.55%) |
Feb 13, 2024 | 35.62 | 36.19 | 34.49 | 35.82 | 359,200 | +0.05(+0.14%) |
Feb 12, 2024 | 33.67 | 36.04 | 33.66 | 35.77 | 536,704 | +1.67(+4.89%) |
Feb 09, 2024 | 34.03 | 35.03 | 33.51 | 34.10 | 58,652 | +0.33(+0.97%) |
Feb 08, 2024 | 33.26 | 33.97 | 32.85 | 33.78 | 280,349 | +0.21(+0.62%) |
Feb 07, 2024 | 33.87 | 33.98 | 33.38 | 33.57 | 60,997 | -0.57(-1.66%) |
Feb 06, 2024 | 35.07 | 35.69 | 34.06 | 34.13 | 86,050 | -1.10(-3.13%) |
Feb 05, 2024 | 35.91 | 36.08 | 34.83 | 35.23 | 39,344 | -1.22(-3.35%) |
Feb 02, 2024 | 37.31 | 37.57 | 36.10 | 36.45 | 28,192 | -1.34(-3.54%) |
Feb 01, 2024 | 36.89 | 37.93 | 36.61 | 37.79 | 50,405 | +1.18(+3.22%) |
Jan 31, 2024 | 37.31 | 37.86 | 36.61 | 36.61 | 38,760 | -0.54(-1.44%) |
Jan 30, 2024 | 37.38 | 37.60 | 36.98 | 37.15 | 28,459 | -0.49(-1.29%) |
Jan 29, 2024 | 37.67 | 37.67 | 36.87 | 37.64 | 20,502 | +0.16(+0.42%) |
Jan 26, 2024 | 37.26 | 37.79 | 36.96 | 37.48 | 26,122 | +0.40(+1.07%) |
Jan 25, 2024 | 36.55 | 37.08 | 36.09 | 37.08 | 39,955 | +1.15(+3.20%) |
Jan 24, 2024 | 37.32 | 37.32 | 35.70 | 35.93 | 31,746 | -0.96(-2.61%) |
Jan 23, 2024 | 37.55 | 37.86 | 36.79 | 36.89 | 37,851 | -0.20(-0.54%) |
Jan 22, 2024 | 35.94 | 37.20 | 35.92 | 37.09 | 36,899 | +1.30(+3.63%) |
Jan 19, 2024 | 35.54 | 35.85 | 35.03 | 35.79 | 28,467 | +0.47(+1.32%) |
Jan 18, 2024 | 36.34 | 36.49 | 34.93 | 35.32 | 27,228 | -0.80(-2.22%) |
Jan 17, 2024 | 36.40 | 36.80 | 36.07 | 36.13 | 38,194 | -0.79(-2.15%) |
Jan 16, 2024 | 36.55 | 37.32 | 36.53 | 36.92 | 31,892 | +0.01(+0.03%) |
Jan 12, 2024 | 37.10 | 37.22 | 36.68 | 36.91 | 32,923 | +0.37(+1.00%) |
Jan 11, 2024 | 37.51 | 37.60 | 36.36 | 36.54 | 43,078 | -1.07(-2.85%) |
Jan 10, 2024 | 37.63 | 37.69 | 37.24 | 37.62 | 29,301 | -0.01(-0.03%) |
Jan 09, 2024 | 37.82 | 37.98 | 37.41 | 37.63 | 37,700 | -0.69(-1.81%) |
Jan 08, 2024 | 37.97 | 38.41 | 37.46 | 38.32 | 45,896 | +0.53(+1.39%) |
Jan 05, 2024 | 37.29 | 38.13 | 37.29 | 37.79 | 43,782 | +0.15(+0.40%) |
Jan 04, 2024 | 38.49 | 38.85 | 37.37 | 37.65 | 60,920 | -0.70(-1.84%) |
Jan 03, 2024 | 38.97 | 39.12 | 38.13 | 38.35 | 58,643 | -0.74(-1.90%) |
Jan 02, 2024 | 38.30 | 39.28 | 37.91 | 39.09 | 73,704 | +0.43(+1.10%) |
Dec 29, 2023 | 38.58 | 38.68 | 37.96 | 38.67 | 81,955 | -0.01(-0.03%) |
Dec 28, 2023 | 39.02 | 39.40 | 38.64 | 38.68 | 48,961 | -0.57(-1.44%) |
Dec 27, 2023 | 37.68 | 39.33 | 37.41 | 39.24 | 79,460 | +1.83(+4.90%) |
Dec 26, 2023 | 36.77 | 37.61 | 36.70 | 37.41 | 30,612 | +0.87(+2.38%) |
Dec 22, 2023 | 36.59 | 36.77 | 36.23 | 36.54 | 28,020 | +0.36(+0.98%) |
Dec 21, 2023 | 36.21 | 36.36 | 35.52 | 36.19 | 41,996 | +0.06(+0.16%) |
Dec 20, 2023 | 35.92 | 37.17 | 35.73 | 36.13 | 57,384 | -0.19(-0.52%) |
Dec 19, 2023 | 35.62 | 36.62 | 35.21 | 36.31 | 118,184 | +0.87(+2.45%) |
Dec 18, 2023 | 35.46 | 35.89 | 34.49 | 35.45 | 147,254 | -0.13(-0.36%) |
Dec 15, 2023 | 34.53 | 37.91 | 34.53 | 35.57 | 487,922 | +2.33(+7.00%) |
Dec 14, 2023 | 33.89 | 34.69 | 32.69 | 33.25 | 123,157 | +0.00(+0.00%) |
Dec 13, 2023 | 32.55 | 33.66 | 31.78 | 33.25 | 135,280 | +0.64(+1.97%) |
Dec 12, 2023 | 32.33 | 33.35 | 31.93 | 32.61 | 59,979 | +0.30(+0.92%) |
Dec 11, 2023 | 31.91 | 32.39 | 31.52 | 32.31 | 69,406 | +0.61(+1.93%) |
Dec 08, 2023 | 30.86 | 31.71 | 30.77 | 31.70 | 54,332 | +0.92(+2.98%) |
Dec 07, 2023 | 30.59 | 31.01 | 29.64 | 30.78 | 79,933 | +0.18(+0.58%) |
Dec 06, 2023 | 31.12 | 31.56 | 30.48 | 30.60 | 61,323 | -0.52(-1.68%) |
Dec 05, 2023 | 31.69 | 32.31 | 31.09 | 31.13 | 66,188 | -0.58(-1.84%) |
Dec 04, 2023 | 30.69 | 32.60 | 30.69 | 31.71 | 77,058 | +0.93(+3.01%) |
Dec 01, 2023 | 29.83 | 31.09 | 29.80 | 30.78 | 71,673 | +0.76(+2.53%) |
Nov 30, 2023 | 29.60 | 30.47 | 29.10 | 30.02 | 57,598 | +0.51(+1.74%) |
Nov 29, 2023 | 30.11 | 31.29 | 29.26 | 29.51 | 42,214 | -0.54(-1.80%) |
Nov 28, 2023 | 30.27 | 30.59 | 29.98 | 30.05 | 41,611 | -0.32(-1.04%) |
Nov 27, 2023 | 30.89 | 31.45 | 30.27 | 30.37 | 47,818 | -0.51(-1.66%) |
Nov 24, 2023 | 30.80 | 31.14 | 30.46 | 30.88 | 35,703 | +0.28(+0.90%) |
Nov 22, 2023 | 30.82 | 31.06 | 30.39 | 30.60 | 48,436 | +0.17(+0.55%) |
Nov 21, 2023 | 30.79 | 30.94 | 29.92 | 30.44 | 46,140 | -0.35(-1.12%) |
Nov 20, 2023 | 30.31 | 31.24 | 29.22 | 30.78 | 73,387 | +0.22(+0.71%) |
Nov 17, 2023 | 31.02 | 31.32 | 30.18 | 30.56 | 54,177 | +0.02(+0.06%) |
Nov 16, 2023 | 31.79 | 33.03 | 30.47 | 30.54 | 31,145 | -1.56(-4.85%) |
Nov 15, 2023 | 32.14 | 33.10 | 32.10 | 32.10 | 32,374 | -0.27(-0.82%) |
Nov 14, 2023 | 31.80 | 32.57 | 31.80 | 32.37 | 49,430 | +1.21(+3.89%) |
Nov 13, 2023 | 31.16 | 31.48 | 30.97 | 31.16 | 29,929 | -0.32(-1.00%) |
Nov 10, 2023 | 32.13 | 32.13 | 30.54 | 31.47 | 40,386 | -0.55(-1.72%) |
Nov 09, 2023 | 32.58 | 32.87 | 31.54 | 32.02 | 37,545 | -0.09(-0.28%) |
Nov 08, 2023 | 32.51 | 32.51 | 31.39 | 32.11 | 29,882 | -0.89(-2.69%) |
Nov 07, 2023 | 33.68 | 33.72 | 33.00 | 33.00 | 21,768 | -0.81(-2.39%) |
Nov 06, 2023 | 33.04 | 33.90 | 32.83 | 33.81 | 44,127 | +0.39(+1.18%) |
Nov 03, 2023 | 32.22 | 33.80 | 32.20 | 33.41 | 56,771 | +1.81(+5.74%) |
Nov 02, 2023 | 30.02 | 31.67 | 29.76 | 31.60 | 62,200 | +1.84(+6.20%) |