Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.64 | 20.85 | 20.27 | 20.67 | 53,420 | +0.04(+0.19%) |
May 30, 2024 | 20.00 | 21.15 | 19.67 | 20.63 | 93,987 | +0.89(+4.51%) |
May 29, 2024 | 20.51 | 20.57 | 19.65 | 19.74 | 40,821 | -0.86(-4.17%) |
May 28, 2024 | 21.11 | 21.11 | 20.41 | 20.60 | 49,301 | -0.24(-1.15%) |
May 24, 2024 | 20.51 | 21.10 | 20.51 | 20.84 | 41,565 | +0.34(+1.66%) |
May 23, 2024 | 21.97 | 21.97 | 20.27 | 20.50 | 53,545 | -1.47(-6.69%) |
May 22, 2024 | 21.51 | 21.97 | 21.37 | 21.97 | 76,876 | +0.26(+1.20%) |
May 21, 2024 | 21.00 | 21.71 | 20.87 | 21.71 | 55,150 | +0.72(+3.43%) |
May 20, 2024 | 21.50 | 21.50 | 20.82 | 20.99 | 44,399 | -0.36(-1.69%) |
May 17, 2024 | 21.63 | 21.63 | 20.98 | 21.35 | 62,726 | -0.56(-2.56%) |
May 16, 2024 | 21.99 | 22.25 | 21.64 | 21.91 | 50,809 | +0.14(+0.64%) |
May 15, 2024 | 21.88 | 22.04 | 21.51 | 21.77 | 52,335 | -0.25(-1.14%) |
May 14, 2024 | 22.11 | 22.76 | 21.48 | 22.02 | 79,038 | -0.12(-0.54%) |
May 13, 2024 | 22.31 | 22.70 | 22.04 | 22.14 | 27,383 | -0.17(-0.76%) |
May 10, 2024 | 23.05 | 23.23 | 22.26 | 22.31 | 52,692 | -0.61(-2.66%) |
May 09, 2024 | 23.40 | 23.53 | 22.54 | 22.92 | 41,382 | -0.60(-2.55%) |
May 08, 2024 | 23.15 | 23.52 | 22.58 | 23.52 | 40,343 | +0.31(+1.34%) |
May 07, 2024 | 23.40 | 23.64 | 23.02 | 23.21 | 74,564 | -0.18(-0.77%) |
May 06, 2024 | 22.50 | 24.35 | 22.50 | 23.39 | 124,532 | +0.97(+4.33%) |
May 03, 2024 | 26.12 | 26.31 | 22.34 | 22.42 | 221,522 | -3.68(-14.10%) |
May 02, 2024 | 21.68 | 26.34 | 21.26 | 26.10 | 255,390 | +4.64(+21.62%) |
May 01, 2024 | 21.29 | 21.66 | 21.03 | 21.46 | 58,209 | +0.77(+3.72%) |
Apr 30, 2024 | 21.48 | 21.75 | 20.65 | 20.69 | 85,168 | -0.79(-3.68%) |
Apr 29, 2024 | 22.42 | 22.69 | 21.27 | 21.48 | 106,261 | -0.89(-3.98%) |
Apr 26, 2024 | 22.61 | 23.33 | 22.32 | 22.37 | 56,380 | +0.00(+0.00%) |
Apr 25, 2024 | 22.70 | 22.73 | 22.33 | 22.37 | 41,373 | -0.57(-2.48%) |
Apr 24, 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 21,134 | -0.18(-0.78%) |
Apr 23, 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 39,210 | +0.53(+2.35%) |
Apr 22, 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 64,079 | -0.23(-1.01%) |
Apr 19, 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 89,341 | +1.76(+8.36%) |
Apr 18, 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 52,002 | +0.25(+1.20%) |
Apr 17, 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 22,383 | +0.03(+0.14%) |
Apr 16, 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 55,870 | -0.37(-1.75%) |
Apr 15, 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 46,941 | -0.61(-2.80%) |
Apr 12, 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 45,938 | -1.36(-5.88%) |
Apr 11, 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 38,137 | +0.26(+1.14%) |
Apr 10, 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 66,604 | -0.78(-3.30%) |
Apr 09, 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 50,297 | -0.30(-1.25%) |
Apr 08, 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 96,887 | +0.61(+2.61%) |
Apr 05, 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 51,660 | +0.40(+1.74%) |
Apr 04, 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 157,003 | +0.86(+3.90%) |
Apr 03, 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 152,685 | +0.98(+4.65%) |
Apr 02, 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 34,946 | -0.13(-0.61%) |
Apr 01, 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 52,775 | -0.61(-2.79%) |
Mar 28, 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 35,106 | -0.37(-1.67%) |
Mar 27, 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 32,200 | +0.88(+4.13%) |
Mar 26, 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 54,026 | -0.22(-1.02%) |
Mar 25, 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 39,035 | +0.75(+3.61%) |
Mar 22, 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 64,037 | -1.20(-5.46%) |
Mar 21, 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 118,828 | -1.97(-8.22%) |
Mar 20, 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 146,555 | +1.93(+8.76%) |
Mar 19, 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 50,193 | +0.43(+1.99%) |
Mar 18, 2024 | 21.77 | 21.80 | 21.37 | 21.60 | 56,704 | -0.79(-3.53%) |
Mar 15, 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 171,332 | +0.39(+1.77%) |
Mar 14, 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 51,061 | -0.43(-1.92%) |
Mar 13, 2024 | 21.70 | 22.45 | 21.70 | 22.43 | 92,022 | +0.85(+3.93%) |
Mar 12, 2024 | 21.76 | 21.86 | 21.03 | 21.58 | 35,041 | +0.07(+0.32%) |
Mar 11, 2024 | 20.11 | 21.62 | 20.11 | 21.51 | 50,052 | +0.93(+4.51%) |
Mar 08, 2024 | 20.71 | 20.93 | 20.51 | 20.58 | 29,839 | +0.15(+0.73%) |
Mar 07, 2024 | 19.74 | 20.71 | 19.74 | 20.43 | 37,521 | +0.59(+2.97%) |
Mar 06, 2024 | 19.80 | 20.12 | 19.48 | 19.85 | 34,879 | +0.36(+1.84%) |
Mar 05, 2024 | 19.89 | 20.31 | 19.49 | 19.49 | 52,153 | -0.56(-2.79%) |
Mar 04, 2024 | 20.63 | 20.63 | 19.85 | 20.05 | 66,698 | -0.63(-3.04%) |
Mar 01, 2024 | 21.35 | 21.44 | 20.51 | 20.67 | 52,475 | -0.36(-1.71%) |
Feb 29, 2024 | 21.02 | 22.33 | 20.98 | 21.03 | 142,230 | -0.27(-1.26%) |
Feb 28, 2024 | 21.25 | 21.85 | 21.07 | 21.30 | 62,068 | -0.22(-1.02%) |
Feb 27, 2024 | 20.79 | 21.58 | 20.65 | 21.52 | 49,555 | +0.70(+3.35%) |
Feb 26, 2024 | 20.16 | 20.88 | 20.16 | 20.82 | 46,774 | +0.46(+2.25%) |
Feb 23, 2024 | 20.20 | 20.48 | 19.68 | 20.36 | 26,803 | -0.03(-0.15%) |
Feb 22, 2024 | 20.65 | 20.96 | 20.32 | 20.39 | 43,389 | -0.44(-2.11%) |
Feb 21, 2024 | 20.98 | 21.04 | 20.66 | 20.83 | 27,910 | -0.34(-1.60%) |
Feb 20, 2024 | 21.11 | 21.56 | 20.91 | 21.17 | 58,307 | -0.51(-2.35%) |
Feb 16, 2024 | 22.47 | 22.57 | 21.49 | 21.68 | 123,490 | -0.27(-1.23%) |
Feb 15, 2024 | 21.70 | 22.44 | 21.20 | 21.95 | 77,880 | +0.00(+0.00%) |
Feb 14, 2024 | 22.64 | 22.64 | 21.68 | 21.95 | 39,931 | +0.09(+0.41%) |
Feb 13, 2024 | 22.20 | 22.20 | 21.29 | 21.86 | 98,906 | -0.83(-3.65%) |
Feb 12, 2024 | 20.85 | 22.73 | 20.85 | 22.69 | 75,579 | +1.99(+9.59%) |
Feb 09, 2024 | 20.65 | 21.20 | 20.32 | 20.70 | 130,894 | +0.22(+1.07%) |
Feb 08, 2024 | 20.38 | 20.76 | 20.03 | 20.48 | 61,610 | +0.22(+1.08%) |
Feb 07, 2024 | 21.83 | 21.95 | 20.23 | 20.26 | 75,300 | -1.45(-6.66%) |
Feb 06, 2024 | 21.83 | 22.23 | 21.67 | 21.71 | 74,289 | -0.03(-0.14%) |
Feb 05, 2024 | 22.81 | 22.95 | 21.74 | 21.74 | 102,015 | -1.27(-5.51%) |
Feb 02, 2024 | 23.45 | 23.48 | 22.78 | 23.01 | 113,702 | -0.36(-1.54%) |
Feb 01, 2024 | 23.53 | 25.07 | 23.05 | 23.37 | 389,663 | +0.09(+0.39%) |
Jan 31, 2024 | 22.45 | 24.69 | 21.84 | 23.28 | 644,066 | +4.13(+21.57%) |
Jan 30, 2024 | 19.35 | 19.57 | 19.13 | 19.15 | 42,738 | -0.25(-1.29%) |
Jan 29, 2024 | 19.44 | 19.56 | 18.95 | 19.40 | 40,436 | +0.03(+0.15%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.29 | 19.37 | 26,354 | -0.17(-0.87%) |
Jan 25, 2024 | 18.99 | 20.21 | 18.91 | 19.54 | 64,196 | +0.92(+4.93%) |
Jan 24, 2024 | 19.42 | 19.42 | 18.34 | 18.62 | 57,241 | -0.62(-3.22%) |
Jan 23, 2024 | 19.49 | 19.78 | 19.15 | 19.24 | 33,540 | -0.15(-0.77%) |
Jan 22, 2024 | 18.91 | 19.51 | 18.91 | 19.39 | 45,582 | +0.66(+3.52%) |
Jan 19, 2024 | 18.26 | 18.73 | 17.98 | 18.73 | 49,759 | +0.55(+3.05%) |
Jan 18, 2024 | 18.03 | 18.19 | 17.94 | 18.17 | 29,359 | +0.08(+0.47%) |
Jan 17, 2024 | 18.06 | 18.23 | 17.89 | 18.09 | 43,042 | -0.22(-1.20%) |
Jan 16, 2024 | 18.11 | 18.41 | 18.04 | 18.31 | 44,481 | +0.19(+1.05%) |
Jan 12, 2024 | 18.39 | 18.57 | 18.11 | 18.12 | 40,938 | -0.08(-0.44%) |
Jan 11, 2024 | 18.82 | 18.82 | 17.79 | 18.20 | 97,688 | -0.75(-3.95%) |
Jan 10, 2024 | 19.01 | 19.41 | 18.79 | 18.95 | 101,354 | -0.02(-0.10%) |
Jan 09, 2024 | 19.52 | 19.52 | 18.97 | 18.97 | 32,580 | -0.75(-3.80%) |
Jan 08, 2024 | 19.41 | 19.94 | 19.38 | 19.72 | 40,328 | +0.18(+0.92%) |
Jan 05, 2024 | 19.18 | 19.96 | 19.14 | 19.54 | 19,497 | +0.30(+1.56%) |
Jan 04, 2024 | 19.00 | 19.37 | 18.92 | 19.24 | 28,227 | +0.30(+1.58%) |
Jan 03, 2024 | 19.07 | 19.07 | 18.46 | 18.94 | 57,597 | -0.20(-1.04%) |
Jan 02, 2024 | 19.52 | 19.52 | 19.10 | 19.14 | 56,655 | -0.48(-2.44%) |
Dec 29, 2023 | 19.86 | 20.03 | 19.55 | 19.62 | 69,807 | -0.43(-2.14%) |
Dec 28, 2023 | 19.76 | 20.35 | 19.76 | 20.05 | 50,583 | +0.28(+1.41%) |
Dec 27, 2023 | 20.03 | 20.03 | 19.63 | 19.77 | 93,183 | -0.34(-1.69%) |
Dec 26, 2023 | 20.35 | 20.44 | 20.06 | 20.11 | 75,990 | -0.45(-2.18%) |
Dec 22, 2023 | 20.16 | 20.61 | 20.11 | 20.55 | 99,775 | +0.28(+1.38%) |
Dec 21, 2023 | 20.30 | 20.36 | 19.18 | 20.27 | 206,892 | +0.28(+1.42%) |
Dec 20, 2023 | 21.53 | 21.63 | 19.71 | 19.99 | 232,705 | -1.25(-5.89%) |
Dec 19, 2023 | 21.45 | 21.45 | 20.51 | 21.24 | 124,913 | +0.04(+0.19%) |
Dec 18, 2023 | 21.82 | 21.82 | 20.76 | 21.20 | 141,081 | -0.56(-2.57%) |
Dec 15, 2023 | 22.10 | 22.10 | 20.84 | 21.76 | 199,046 | -0.45(-2.02%) |
Dec 14, 2023 | 21.40 | 22.51 | 21.14 | 22.21 | 191,885 | +1.10(+5.20%) |
Dec 13, 2023 | 20.13 | 21.26 | 19.39 | 21.11 | 189,943 | +0.64(+3.14%) |
Dec 12, 2023 | 20.53 | 20.53 | 19.59 | 20.47 | 84,534 | -0.00(-0.02%) |
Dec 11, 2023 | 21.01 | 21.20 | 19.76 | 20.48 | 164,852 | -0.18(-0.87%) |
Dec 08, 2023 | 19.16 | 21.07 | 19.16 | 20.66 | 112,667 | +2.03(+10.90%) |
Dec 07, 2023 | 18.77 | 18.77 | 18.43 | 18.62 | 58,145 | -0.20(-1.06%) |
Dec 06, 2023 | 19.01 | 19.21 | 18.71 | 18.82 | 53,571 | -0.05(-0.26%) |
Dec 05, 2023 | 19.21 | 19.21 | 18.67 | 18.87 | 42,441 | -0.64(-3.27%) |
Dec 04, 2023 | 19.09 | 19.57 | 18.86 | 19.51 | 50,376 | +0.22(+1.14%) |