Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.63 | 32.39 | 30.23 | 31.53 | 6,693,174 | -1.10(-3.37%) |
May 21, 2024 | 35.66 | 35.98 | 32.14 | 32.63 | 2,277,617 | -2.75(-7.77%) |
May 20, 2024 | 31.70 | 35.66 | 30.61 | 35.38 | 4,590,417 | +7.70(+27.82%) |
May 17, 2024 | 28.30 | 28.37 | 27.04 | 27.68 | 1,318,232 | -1.07(-3.72%) |
May 16, 2024 | 27.23 | 29.09 | 27.06 | 28.75 | 1,120,645 | -0.63(-2.14%) |
May 15, 2024 | 28.69 | 29.88 | 28.38 | 29.38 | 1,011,777 | +1.22(+4.33%) |
May 14, 2024 | 26.91 | 28.43 | 26.47 | 28.16 | 650,219 | +1.54(+5.79%) |
May 13, 2024 | 26.31 | 28.00 | 26.21 | 26.62 | 959,621 | +0.62(+2.38%) |
May 10, 2024 | 25.96 | 26.48 | 25.07 | 26.00 | 538,840 | +0.05(+0.19%) |
May 09, 2024 | 25.80 | 26.43 | 25.70 | 25.95 | 1,008,522 | +0.26(+1.01%) |
May 08, 2024 | 25.41 | 25.70 | 24.93 | 25.69 | 464,282 | +0.04(+0.16%) |
May 07, 2024 | 26.14 | 26.39 | 25.37 | 25.65 | 496,814 | -0.60(-2.29%) |
May 06, 2024 | 26.34 | 26.55 | 25.40 | 26.25 | 646,639 | +0.17(+0.65%) |
May 03, 2024 | 26.00 | 27.31 | 25.87 | 26.08 | 761,929 | +0.08(+0.31%) |
May 02, 2024 | 26.34 | 27.11 | 24.79 | 26.00 | 935,703 | +0.17(+0.66%) |
May 01, 2024 | 25.21 | 27.29 | 25.21 | 25.83 | 1,351,377 | +0.52(+2.05%) |
Apr 30, 2024 | 26.44 | 26.44 | 25.02 | 25.31 | 586,896 | -0.15(-0.59%) |
Apr 29, 2024 | 24.85 | 25.87 | 24.85 | 25.46 | 603,406 | +0.73(+2.95%) |
Apr 26, 2024 | 23.79 | 25.12 | 23.50 | 24.73 | 616,906 | +1.04(+4.37%) |
Apr 25, 2024 | 24.26 | 24.48 | 23.16 | 23.70 | 705,850 | -1.29(-5.14%) |
Apr 24, 2024 | 25.63 | 25.92 | 24.93 | 24.98 | 915,656 | -0.46(-1.81%) |
Apr 23, 2024 | 25.22 | 26.33 | 24.83 | 25.44 | 807,667 | +0.57(+2.29%) |
Apr 22, 2024 | 24.28 | 25.19 | 23.59 | 24.87 | 713,311 | +1.01(+4.23%) |
Apr 19, 2024 | 23.53 | 24.21 | 23.11 | 23.86 | 973,257 | +0.21(+0.89%) |
Apr 18, 2024 | 24.68 | 25.29 | 23.54 | 23.65 | 976,413 | -1.17(-4.71%) |
Apr 17, 2024 | 25.09 | 25.23 | 24.34 | 24.82 | 801,903 | +0.19(+0.77%) |
Apr 16, 2024 | 25.19 | 25.76 | 24.61 | 24.63 | 928,897 | -0.81(-3.18%) |
Apr 15, 2024 | 26.14 | 26.67 | 25.21 | 25.44 | 662,807 | -0.41(-1.59%) |
Apr 12, 2024 | 27.14 | 27.52 | 25.54 | 25.85 | 652,554 | -1.53(-5.59%) |
Apr 11, 2024 | 27.32 | 27.80 | 26.56 | 27.38 | 737,122 | +0.55(+2.05%) |
Apr 10, 2024 | 26.20 | 27.66 | 26.04 | 26.83 | 946,113 | -0.40(-1.47%) |
Apr 09, 2024 | 26.89 | 27.43 | 26.72 | 27.23 | 668,433 | +0.33(+1.23%) |
Apr 08, 2024 | 26.44 | 27.16 | 25.89 | 26.90 | 757,219 | +0.46(+1.74%) |
Apr 05, 2024 | 26.30 | 27.39 | 25.81 | 26.44 | 1,037,436 | -0.01(-0.04%) |
Apr 04, 2024 | 28.90 | 29.00 | 26.30 | 26.45 | 1,642,020 | -2.31(-8.03%) |
Apr 03, 2024 | 27.65 | 28.95 | 27.63 | 28.76 | 835,376 | +0.92(+3.30%) |
Apr 02, 2024 | 27.08 | 28.05 | 26.34 | 27.84 | 978,063 | -0.16(-0.57%) |
Apr 01, 2024 | 28.31 | 28.79 | 27.11 | 28.00 | 1,185,641 | -0.39(-1.37%) |
Mar 28, 2024 | 28.51 | 29.00 | 27.27 | 28.39 | 1,321,776 | -0.11(-0.39%) |
Mar 27, 2024 | 27.29 | 29.80 | 26.81 | 28.50 | 2,461,568 | +1.72(+6.42%) |
Mar 26, 2024 | 26.28 | 26.86 | 25.70 | 26.78 | 943,461 | +0.72(+2.76%) |
Mar 25, 2024 | 24.50 | 27.20 | 23.56 | 26.06 | 3,306,201 | -2.18(-7.72%) |
Mar 22, 2024 | 29.35 | 29.59 | 28.03 | 28.24 | 539,893 | -0.94(-3.22%) |
Mar 21, 2024 | 28.24 | 29.58 | 27.67 | 29.18 | 1,046,633 | +1.27(+4.55%) |
Mar 20, 2024 | 27.36 | 27.96 | 26.89 | 27.91 | 1,049,557 | +0.39(+1.42%) |
Mar 19, 2024 | 26.08 | 27.81 | 26.08 | 27.52 | 714,909 | +1.24(+4.72%) |
Mar 18, 2024 | 27.57 | 28.27 | 26.16 | 26.28 | 2,324,983 | -1.71(-6.11%) |
Mar 15, 2024 | 26.43 | 28.57 | 26.40 | 27.99 | 4,808,995 | +1.31(+4.91%) |
Mar 14, 2024 | 27.61 | 28.03 | 25.98 | 26.68 | 1,277,822 | -1.11(-3.99%) |
Mar 13, 2024 | 27.17 | 29.08 | 27.17 | 27.79 | 1,437,799 | +0.69(+2.55%) |
Mar 12, 2024 | 25.35 | 27.13 | 25.21 | 27.10 | 1,598,037 | +1.55(+6.07%) |
Mar 11, 2024 | 24.99 | 26.25 | 24.77 | 25.55 | 1,257,996 | +0.39(+1.55%) |
Mar 08, 2024 | 26.50 | 27.58 | 24.97 | 25.16 | 1,843,814 | -1.28(-4.84%) |
Mar 07, 2024 | 26.37 | 26.89 | 25.14 | 26.44 | 4,924,997 | -0.34(-1.27%) |
Mar 06, 2024 | 26.99 | 27.15 | 25.97 | 26.78 | 1,150,802 | +0.91(+3.52%) |
Mar 05, 2024 | 27.66 | 28.10 | 25.47 | 25.87 | 1,190,166 | -1.84(-6.64%) |
Mar 04, 2024 | 29.84 | 29.84 | 26.79 | 27.71 | 1,475,233 | -1.42(-4.87%) |
Mar 01, 2024 | 27.36 | 30.27 | 27.26 | 29.13 | 2,231,271 | +2.23(+8.29%) |
Feb 29, 2024 | 25.66 | 27.61 | 25.30 | 26.90 | 2,560,859 | +1.92(+7.69%) |
Feb 28, 2024 | 24.42 | 25.28 | 23.92 | 24.98 | 1,756,932 | +0.38(+1.54%) |
Feb 27, 2024 | 24.48 | 24.78 | 23.55 | 24.60 | 1,722,336 | +0.56(+2.33%) |
Feb 26, 2024 | 22.75 | 24.04 | 22.52 | 24.04 | 1,113,809 | +1.25(+5.48%) |
Feb 23, 2024 | 22.45 | 22.92 | 22.15 | 22.79 | 798,697 | +0.38(+1.70%) |
Feb 22, 2024 | 22.50 | 23.19 | 22.16 | 22.41 | 1,005,853 | -0.14(-0.62%) |
Feb 21, 2024 | 22.55 | 23.39 | 21.70 | 22.55 | 1,106,620 | -0.19(-0.84%) |
Feb 20, 2024 | 24.01 | 24.01 | 22.09 | 22.74 | 1,098,959 | -0.17(-0.74%) |
Feb 16, 2024 | 23.54 | 23.55 | 22.86 | 22.91 | 875,865 | -0.69(-2.92%) |
Feb 15, 2024 | 24.23 | 24.60 | 23.39 | 23.60 | 1,106,012 | -0.59(-2.44%) |
Feb 14, 2024 | 23.60 | 24.23 | 23.10 | 24.19 | 980,681 | +1.08(+4.67%) |
Feb 13, 2024 | 23.21 | 23.98 | 22.51 | 23.11 | 948,482 | -1.20(-4.94%) |
Feb 12, 2024 | 23.44 | 25.22 | 23.37 | 24.31 | 1,593,113 | +0.30(+1.25%) |
Feb 09, 2024 | 22.90 | 24.92 | 22.84 | 24.01 | 1,019,047 | +1.28(+5.63%) |
Feb 08, 2024 | 21.48 | 22.85 | 21.46 | 22.73 | 722,726 | +1.29(+6.02%) |
Feb 07, 2024 | 21.90 | 22.49 | 21.23 | 21.44 | 807,612 | -0.50(-2.28%) |
Feb 06, 2024 | 22.00 | 22.23 | 21.18 | 21.94 | 578,504 | +0.06(+0.27%) |
Feb 05, 2024 | 21.01 | 21.98 | 20.80 | 21.88 | 567,773 | +0.84(+3.99%) |
Feb 02, 2024 | 22.09 | 22.21 | 20.40 | 21.04 | 1,745,136 | -1.02(-4.62%) |
Feb 01, 2024 | 21.45 | 22.65 | 21.06 | 22.06 | 2,183,751 | +0.66(+3.08%) |
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 1,106,075 | +0.22(+1.04%) |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 1,982,993 | +0.28(+1.34%) |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 1,452,743 | -0.26(-1.23%) |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 5,763,186 | +3.26(+18.21%) |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 1,016,778 | +0.94(+5.54%) |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 489,797 | -0.02(-0.12%) |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 793,963 | +0.79(+4.88%) |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 1,494,888 | +0.57(+3.65%) |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 806,477 | -0.59(-3.64%) |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 1,090,222 | -0.44(-2.64%) |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 965,024 | -0.08(-0.48%) |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 1,547,793 | +0.04(+0.24%) |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 1,827,874 | +0.28(+1.71%) |
Jan 11, 2024 | 17.31 | 17.54 | 15.21 | 16.41 | 3,670,120 | -0.93(-5.36%) |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 3,095,393 | -1.43(-7.62%) |
Jan 09, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 3,227,793 | +0.74(+4.10%) |
Jan 08, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 3,757,478 | +0.07(+0.39%) |
Jan 05, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 8,646,637 | -1.43(-7.37%) |
Jan 04, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 14,033,100 | +4.62(+31.28%) |
Jan 03, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 20,899,094 | +1.71(+13.09%) |
Jan 02, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 1,165,387 | -0.24(-1.80%) |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 726,213 | +0.14(+1.06%) |
Dec 28, 2023 | 13.60 | 13.79 | 13.02 | 13.16 | 884,110 | -0.48(-3.52%) |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 945,654 | +0.99(+7.83%) |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 594,452 | +0.00(+0.00%) |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 410,157 | +0.43(+3.52%) |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 262,994 | +0.51(+4.36%) |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 653,565 | -0.90(-7.14%) |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 551,076 | +0.68(+5.70%) |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 571,759 | -0.77(-6.06%) |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 2,238,345 | +0.88(+7.45%) |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 796,141 | +0.50(+4.42%) |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 872,078 | +0.36(+3.28%) |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 344,333 | +0.06(+0.55%) |
Dec 11, 2023 | 11.19 | 11.21 | 10.46 | 10.90 | 466,050 | -0.28(-2.50%) |
Dec 08, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 480,049 | -0.38(-3.29%) |
Dec 07, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 428,385 | +0.14(+1.23%) |
Dec 06, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 477,424 | -0.26(-2.23%) |
Dec 05, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 933,259 | +0.03(+0.26%) |
Dec 04, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 1,086,025 | +0.45(+4.02%) |