Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.92 | 25.20 | 24.60 | 25.20 | 4,684 | +0.08(+0.32%) |
Jun 06, 2024 | 24.19 | 25.70 | 24.19 | 25.12 | 16,545 | +0.44(+1.78%) |
Jun 05, 2024 | 22.54 | 24.70 | 22.54 | 24.68 | 28,611 | +1.82(+7.96%) |
Jun 04, 2024 | 23.82 | 24.23 | 22.54 | 22.86 | 16,797 | -1.04(-4.35%) |
Jun 03, 2024 | 25.02 | 25.05 | 23.84 | 23.90 | 11,166 | -1.48(-5.83%) |
May 31, 2024 | 24.35 | 25.40 | 24.30 | 25.38 | 15,306 | +1.35(+5.62%) |
May 30, 2024 | 23.85 | 24.25 | 23.72 | 24.03 | 20,511 | -0.17(-0.70%) |
May 29, 2024 | 23.72 | 25.33 | 23.64 | 24.20 | 52,812 | +0.35(+1.47%) |
May 28, 2024 | 25.21 | 25.34 | 23.85 | 23.85 | 34,491 | -1.51(-5.95%) |
May 24, 2024 | 25.34 | 25.78 | 24.60 | 25.36 | 11,970 | +0.12(+0.48%) |
May 23, 2024 | 25.62 | 25.62 | 24.42 | 25.24 | 13,796 | -0.24(-0.94%) |
May 22, 2024 | 24.90 | 25.48 | 24.60 | 25.48 | 14,087 | +0.53(+2.12%) |
May 21, 2024 | 23.12 | 25.17 | 22.70 | 24.95 | 23,818 | +2.11(+9.24%) |
May 20, 2024 | 22.69 | 23.36 | 22.52 | 22.84 | 10,531 | -0.22(-0.95%) |
May 17, 2024 | 22.65 | 23.59 | 22.64 | 23.06 | 13,201 | +0.24(+1.05%) |
May 16, 2024 | 23.51 | 24.00 | 22.16 | 22.82 | 16,320 | -0.89(-3.75%) |
May 15, 2024 | 25.93 | 25.93 | 23.60 | 23.71 | 47,090 | -1.77(-6.95%) |
May 14, 2024 | 25.75 | 26.05 | 24.80 | 25.48 | 13,932 | -0.14(-0.55%) |
May 13, 2024 | 24.90 | 25.99 | 24.90 | 25.62 | 8,641 | +0.70(+2.81%) |
May 10, 2024 | 24.00 | 25.75 | 23.97 | 24.92 | 7,322 | +1.33(+5.64%) |
May 09, 2024 | 23.54 | 24.24 | 23.32 | 23.59 | 16,810 | -0.18(-0.76%) |
May 08, 2024 | 26.07 | 26.07 | 23.52 | 23.77 | 25,685 | -2.21(-8.51%) |
May 07, 2024 | 26.24 | 26.43 | 25.03 | 25.98 | 18,770 | -0.15(-0.57%) |
May 06, 2024 | 26.00 | 26.87 | 25.78 | 26.13 | 6,546 | -0.10(-0.38%) |
May 03, 2024 | 26.70 | 26.75 | 26.09 | 26.23 | 6,207 | -0.31(-1.17%) |
May 02, 2024 | 27.00 | 27.00 | 26.50 | 26.54 | 8,209 | -0.16(-0.60%) |
May 01, 2024 | 26.00 | 26.72 | 26.00 | 26.70 | 6,697 | +0.88(+3.41%) |
Apr 30, 2024 | 25.58 | 26.34 | 25.26 | 25.82 | 21,437 | +0.24(+0.94%) |
Apr 29, 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 19,573 | +1.36(+5.62%) |
Apr 26, 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 21,592 | -1.90(-7.27%) |
Apr 25, 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 20,117 | -0.75(-2.79%) |
Apr 24, 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 21,063 | +1.69(+6.71%) |
Apr 23, 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 9,067 | +0.64(+2.61%) |
Apr 22, 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 8,470 | +1.32(+5.68%) |
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 18,960 | +1.31(+5.98%) |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 2,841 | -0.47(-2.10%) |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 12,648 | -0.44(-1.93%) |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 14,899 | +0.14(+0.62%) |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 17,068 | -1.10(-4.63%) |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 11,349 | -0.68(-2.78%) |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 12,299 | +1.34(+5.80%) |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 20,438 | +1.87(+8.80%) |
Apr 09, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 16,965 | +0.10(+0.47%) |
Apr 08, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 23,057 | -0.97(-4.39%) |
Apr 05, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 10,197 | +1.59(+7.74%) |
Apr 04, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 7,326 | -0.60(-2.84%) |
Apr 03, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 6,858 | -0.95(-4.30%) |
Apr 02, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 17,083 | +1.05(+4.99%) |
Apr 01, 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21,110 | -1.17(-5.27%) |
Mar 28, 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 5,512 | +1.19(+5.66%) |
Mar 27, 2024 | 22.56 | 22.70 | 20.51 | 21.01 | 9,501 | -1.31(-5.87%) |
Mar 26, 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 17,626 | +1.46(+7.00%) |
Mar 25, 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 13,424 | +0.73(+3.63%) |
Mar 22, 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 28,538 | -2.67(-11.71%) |
Mar 21, 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 4,871 | +1.32(+6.15%) |
Mar 20, 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 18,900 | +2.16(+11.18%) |
Mar 19, 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 24,781 | +0.54(+2.88%) |
Mar 18, 2024 | 18.64 | 19.32 | 18.64 | 18.78 | 7,005 | -0.43(-2.24%) |
Mar 15, 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 7,817 | +0.66(+3.56%) |
Mar 14, 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 5,268 | -0.28(-1.49%) |
Mar 13, 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 16,580 | +0.41(+2.23%) |
Mar 12, 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 9,065 | +0.68(+3.83%) |
Mar 11, 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 13,424 | +0.28(+1.60%) |
Mar 08, 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 7,453 | -0.84(-4.59%) |
Mar 07, 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 13,650 | +0.92(+5.29%) |
Mar 06, 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 11,812 | -1.07(-5.80%) |
Mar 05, 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 13,088 | +1.33(+7.77%) |
Mar 04, 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 7,746 | -0.76(-4.25%) |
Mar 01, 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 5,652 | +0.46(+2.64%) |
Feb 29, 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 3,185 | +0.82(+4.94%) |
Feb 28, 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 10,972 | -0.90(-5.14%) |
Feb 27, 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 5,778 | +0.77(+4.60%) |
Feb 26, 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 8,167 | -0.42(-2.45%) |
Feb 23, 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 10,683 | +0.43(+2.57%) |
Feb 22, 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 4,802 | +0.22(+1.33%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 2,378 | +0.15(+0.92%) |
Feb 20, 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 3,712 | +0.75(+4.81%) |
Feb 16, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 1,392 | -0.50(-3.11%) |
Feb 15, 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 4,059 | +0.20(+1.26%) |
Feb 14, 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 3,395 | +0.30(+1.92%) |
Feb 13, 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 6,948 | -2.49(-13.74%) |
Feb 12, 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 2,311 | +0.96(+5.58%) |
Feb 09, 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 4,002 | -0.09(-0.52%) |
Feb 08, 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 1,061 | -0.39(-2.24%) |
Feb 07, 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 4,033 | +0.53(+3.13%) |
Feb 06, 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 2,599 | +0.24(+1.43%) |
Feb 02, 2024 | 16.84 | 502 | +0.23(+1.41%) | |||
Feb 01, 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 4,278 | +0.31(+1.88%) |
Jan 31, 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 3,790 | -0.25(-1.51%) |
Jan 30, 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 2,791 | -0.59(-3.44%) |
Jan 29, 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 3,716 | +0.34(+2.02%) |
Jan 26, 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 3,936 | +0.28(+1.69%) |
Jan 25, 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 2,690 | +0.60(+3.77%) |
Jan 24, 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 3,025 | +0.25(+1.56%) |
Jan 23, 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 4,867 | -0.14(-0.92%) |
Jan 22, 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 4,067 | +1.22(+8.36%) |
Jan 19, 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 3,282 | +0.35(+2.46%) |
Jan 18, 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 2,643 | +0.10(+0.71%) |
Jan 17, 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 26,111 | -1.14(-7.46%) |
Jan 16, 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 2,005 | -0.03(-0.20%) |
Jan 12, 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 2,338 | -0.30(-1.92%) |
Jan 11, 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 2,435 | -0.02(-0.11%) |
Jan 10, 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 10,268 | -1.11(-6.65%) |
Jan 09, 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 1,526 | +0.25(+1.52%) |
Jan 08, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 1,869 | -0.34(-1.99%) |
Jan 05, 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 1,769 | +0.06(+0.33%) |
Jan 04, 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 1,316 | -1.06(-5.94%) |
Jan 03, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 1,896 | +0.73(+4.28%) |
Jan 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 229 | +0.21(+1.23%) |
Dec 29, 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 5,874 | -0.28(-1.62%) |
Dec 28, 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 5,915 | +0.43(+2.55%) |
Dec 27, 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 6,842 | +0.26(+1.58%) |
Dec 26, 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 2,034 | -0.16(-0.99%) |
Dec 22, 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 3,149 | +0.41(+2.55%) |
Dec 20, 2023 | 16.24 | 451 | -0.22(-1.33%) | |||
Dec 19, 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 2,713 | -0.21(-1.26%) |
Dec 18, 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 2,930 | +0.07(+0.42%) |
Dec 15, 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 3,175 | +0.31(+1.90%) |
Dec 14, 2023 | 16.57 | 16.82 | 16.15 | 16.29 | 5,173 | -0.17(-1.03%) |
Dec 13, 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 4,180 | -0.04(-0.24%) |
Dec 12, 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 4,142 | -0.20(-1.20%) |
Dec 11, 2023 | 16.50 | 16.89 | 16.27 | 16.70 | 2,015 | -0.15(-0.89%) |
Dec 08, 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 5,691 | -0.78(-4.42%) |
Dec 07, 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 4,411 | +1.28(+7.83%) |
Dec 06, 2023 | 16.35 | 16.72 | 16.15 | 16.35 | 7,009 | -0.28(-1.68%) |
Dec 05, 2023 | 16.65 | 17.30 | 16.18 | 16.63 | 4,265 | -1.36(-7.56%) |
Dec 04, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 543 | +0.74(+4.29%) |