Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 19.98 | 20.19 | 19.65 | 19.73 | 424,298 | +0.13(+0.66%) |
Jun 11, 2024 | 19.13 | 19.61 | 19.13 | 19.60 | 189,529 | +0.28(+1.45%) |
Jun 10, 2024 | 18.94 | 19.39 | 18.85 | 19.32 | 173,079 | +0.23(+1.20%) |
Jun 07, 2024 | 19.02 | 19.27 | 18.91 | 19.09 | 201,830 | -0.18(-0.93%) |
Jun 06, 2024 | 19.13 | 19.30 | 18.77 | 19.27 | 192,339 | +0.14(+0.73%) |
Jun 05, 2024 | 19.13 | 19.45 | 18.79 | 19.13 | 303,928 | +0.02(+0.10%) |
Jun 04, 2024 | 19.34 | 19.53 | 19.07 | 19.11 | 237,723 | -0.39(-2.00%) |
Jun 03, 2024 | 19.62 | 19.85 | 19.31 | 19.50 | 186,968 | +0.02(+0.10%) |
May 31, 2024 | 19.57 | 19.61 | 19.08 | 19.48 | 235,443 | +0.09(+0.46%) |
May 30, 2024 | 19.12 | 19.86 | 19.12 | 19.39 | 220,693 | +0.25(+1.31%) |
May 29, 2024 | 19.37 | 19.81 | 19.02 | 19.14 | 260,790 | -0.39(-2.00%) |
May 28, 2024 | 19.07 | 19.55 | 18.98 | 19.53 | 216,565 | +0.59(+3.12%) |
May 24, 2024 | 18.99 | 19.16 | 18.82 | 18.94 | 109,924 | +0.01(+0.05%) |
May 23, 2024 | 19.33 | 19.33 | 18.75 | 18.93 | 165,217 | -0.32(-1.66%) |
May 22, 2024 | 19.16 | 19.43 | 19.10 | 19.25 | 179,821 | +0.00(+0.00%) |
May 21, 2024 | 19.20 | 19.71 | 19.07 | 19.25 | 229,236 | +0.00(+0.00%) |
May 20, 2024 | 19.50 | 19.73 | 19.22 | 19.25 | 190,796 | -0.30(-1.53%) |
May 17, 2024 | 20.00 | 20.19 | 19.23 | 19.55 | 234,375 | -0.35(-1.76%) |
May 16, 2024 | 19.91 | 20.33 | 19.69 | 19.90 | 244,857 | -0.03(-0.15%) |
May 15, 2024 | 20.18 | 20.18 | 19.88 | 19.93 | 156,051 | -0.07(-0.35%) |
May 14, 2024 | 20.22 | 20.64 | 19.89 | 20.00 | 233,891 | +0.02(+0.10%) |
May 13, 2024 | 20.31 | 20.31 | 19.54 | 19.98 | 359,681 | -0.07(-0.35%) |
May 10, 2024 | 21.00 | 21.41 | 19.32 | 20.05 | 790,880 | -2.12(-9.56%) |
May 09, 2024 | 22.51 | 22.72 | 22.05 | 22.17 | 210,676 | -0.36(-1.60%) |
May 08, 2024 | 22.16 | 22.61 | 22.14 | 22.53 | 203,261 | +0.25(+1.12%) |
May 07, 2024 | 22.56 | 22.61 | 22.11 | 22.28 | 178,486 | -0.19(-0.85%) |
May 06, 2024 | 22.45 | 22.59 | 22.29 | 22.47 | 124,696 | +0.07(+0.31%) |
May 03, 2024 | 22.68 | 22.74 | 22.34 | 22.40 | 125,013 | +0.14(+0.63%) |
May 02, 2024 | 22.57 | 22.57 | 22.04 | 22.26 | 161,782 | +0.01(+0.04%) |
May 01, 2024 | 22.78 | 22.96 | 22.21 | 22.25 | 266,522 | -0.46(-2.03%) |
Apr 30, 2024 | 22.86 | 23.14 | 22.67 | 22.71 | 199,399 | -0.40(-1.73%) |
Apr 29, 2024 | 23.14 | 23.39 | 22.89 | 23.11 | 92,537 | +0.01(+0.04%) |
Apr 26, 2024 | 23.30 | 23.48 | 23.05 | 23.10 | 91,264 | -0.05(-0.22%) |
Apr 25, 2024 | 23.19 | 23.30 | 22.97 | 23.15 | 98,983 | -0.31(-1.32%) |
Apr 24, 2024 | 23.50 | 23.86 | 23.18 | 23.46 | 345,615 | -0.01(-0.04%) |
Apr 23, 2024 | 22.63 | 23.53 | 22.63 | 23.47 | 143,277 | +0.95(+4.22%) |
Apr 22, 2024 | 22.75 | 22.81 | 22.31 | 22.52 | 185,860 | +0.19(+0.85%) |
Apr 19, 2024 | 22.35 | 22.73 | 22.10 | 22.33 | 163,779 | -0.14(-0.62%) |
Apr 18, 2024 | 22.55 | 22.89 | 22.28 | 22.47 | 230,940 | -0.07(-0.31%) |
Apr 17, 2024 | 22.56 | 22.73 | 22.22 | 22.54 | 181,865 | -0.04(-0.18%) |
Apr 16, 2024 | 22.58 | 22.71 | 22.08 | 22.58 | 146,245 | -0.23(-1.01%) |
Apr 15, 2024 | 23.12 | 23.22 | 22.74 | 22.81 | 133,356 | -0.17(-0.74%) |
Apr 12, 2024 | 23.67 | 23.79 | 22.94 | 22.98 | 193,156 | -0.81(-3.40%) |
Apr 11, 2024 | 23.00 | 23.84 | 22.78 | 23.79 | 167,509 | +0.99(+4.34%) |
Apr 10, 2024 | 22.91 | 23.09 | 22.47 | 22.80 | 160,012 | -0.65(-2.77%) |
Apr 09, 2024 | 23.31 | 23.58 | 23.19 | 23.45 | 147,571 | +0.29(+1.25%) |
Apr 08, 2024 | 22.71 | 23.37 | 22.71 | 23.16 | 191,125 | +0.63(+2.80%) |
Apr 05, 2024 | 22.22 | 22.66 | 22.07 | 22.53 | 113,189 | +0.30(+1.35%) |
Apr 04, 2024 | 22.67 | 22.88 | 22.21 | 22.23 | 122,672 | -0.12(-0.54%) |
Apr 03, 2024 | 22.40 | 22.66 | 22.13 | 22.35 | 136,715 | -0.07(-0.31%) |
Apr 02, 2024 | 22.40 | 22.56 | 22.15 | 22.42 | 151,079 | -0.13(-0.58%) |
Apr 01, 2024 | 22.88 | 23.13 | 22.49 | 22.55 | 197,576 | -0.34(-1.49%) |
Mar 28, 2024 | 22.69 | 23.03 | 22.67 | 22.89 | 140,937 | +0.26(+1.15%) |
Mar 27, 2024 | 22.19 | 22.72 | 21.96 | 22.63 | 264,000 | +0.67(+3.05%) |
Mar 26, 2024 | 22.37 | 22.44 | 21.96 | 21.96 | 149,047 | -0.25(-1.13%) |
Mar 25, 2024 | 22.37 | 22.73 | 22.19 | 22.21 | 175,405 | +0.00(+0.00%) |
Mar 22, 2024 | 22.47 | 22.94 | 22.12 | 22.21 | 411,465 | -0.26(-1.16%) |
Mar 21, 2024 | 22.35 | 22.57 | 22.17 | 22.47 | 245,917 | +0.20(+0.90%) |
Mar 20, 2024 | 22.30 | 22.65 | 22.07 | 22.27 | 225,707 | -0.05(-0.22%) |
Mar 19, 2024 | 22.02 | 22.44 | 22.02 | 22.32 | 183,161 | +0.20(+0.90%) |
Mar 18, 2024 | 21.98 | 22.45 | 21.82 | 22.12 | 318,356 | +0.12(+0.55%) |
Mar 15, 2024 | 21.80 | 22.28 | 21.53 | 22.00 | 284,068 | +0.00(+0.00%) |
Mar 14, 2024 | 22.75 | 22.97 | 21.96 | 22.00 | 185,075 | -0.87(-3.80%) |
Mar 13, 2024 | 22.62 | 22.91 | 22.54 | 22.87 | 277,742 | +0.17(+0.75%) |
Mar 12, 2024 | 22.62 | 22.71 | 22.29 | 22.70 | 127,065 | +0.07(+0.31%) |
Mar 11, 2024 | 22.41 | 22.70 | 22.36 | 22.63 | 235,128 | +0.27(+1.21%) |
Mar 08, 2024 | 21.99 | 22.51 | 21.01 | 22.36 | 201,531 | +0.46(+2.10%) |
Mar 07, 2024 | 21.24 | 22.05 | 21.24 | 21.90 | 203,400 | +0.86(+4.09%) |
Mar 06, 2024 | 21.68 | 21.72 | 20.72 | 21.04 | 167,722 | -0.45(-2.09%) |
Mar 05, 2024 | 21.75 | 21.88 | 21.29 | 21.49 | 469,115 | -0.28(-1.29%) |
Mar 04, 2024 | 21.64 | 21.87 | 20.93 | 21.77 | 306,811 | +0.24(+1.11%) |
Mar 01, 2024 | 21.49 | 21.60 | 20.90 | 21.53 | 507,569 | +0.22(+1.03%) |
Feb 29, 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 1,555,685 | -1.46(-6.41%) |
Feb 28, 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 226,868 | -0.20(-0.87%) |
Feb 27, 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 367,086 | +1.09(+4.98%) |
Feb 26, 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 272,730 | -0.47(-2.10%) |
Feb 23, 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 726,223 | +0.84(+3.91%) |
Feb 22, 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 434,688 | +0.81(+3.91%) |
Feb 21, 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 342,733 | -0.12(-0.58%) |
Feb 20, 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 195,838 | +0.21(+1.02%) |
Feb 16, 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 313,836 | -0.28(-1.34%) |
Feb 15, 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 418,285 | +1.12(+5.67%) |
Feb 14, 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 391,657 | +0.55(+2.86%) |
Feb 13, 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 282,089 | -0.13(-0.67%) |
Feb 12, 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 269,977 | +0.77(+4.14%) |
Feb 09, 2024 | 18.87 | 19.09 | 17.54 | 18.58 | 317,357 | -0.29(-1.54%) |
Feb 08, 2024 | 18.55 | 19.00 | 18.41 | 18.87 | 462,042 | +0.35(+1.89%) |
Feb 07, 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 117,785 | -0.29(-1.54%) |
Feb 06, 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 97,890 | +0.34(+1.84%) |
Feb 05, 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 109,746 | -0.77(-4.00%) |
Feb 02, 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 138,153 | -0.25(-1.28%) |
Feb 01, 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 166,155 | +0.75(+4.00%) |
Jan 31, 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 219,905 | -0.23(-1.21%) |
Jan 30, 2024 | 19.75 | 19.75 | 18.89 | 18.97 | 222,530 | -0.96(-4.82%) |
Jan 29, 2024 | 19.60 | 19.93 | 19.42 | 19.93 | 122,183 | +0.35(+1.79%) |
Jan 26, 2024 | 19.84 | 19.96 | 19.50 | 19.58 | 100,719 | -0.14(-0.71%) |
Jan 25, 2024 | 19.87 | 20.14 | 19.41 | 19.72 | 86,904 | +0.20(+1.02%) |
Jan 24, 2024 | 20.41 | 20.41 | 19.40 | 19.52 | 168,316 | -0.57(-2.84%) |
Jan 23, 2024 | 20.00 | 20.17 | 19.76 | 20.09 | 198,862 | +0.30(+1.52%) |
Jan 22, 2024 | 19.80 | 20.15 | 19.71 | 19.79 | 120,660 | +0.23(+1.18%) |
Jan 19, 2024 | 19.65 | 19.72 | 19.30 | 19.56 | 131,265 | +0.06(+0.31%) |
Jan 18, 2024 | 19.57 | 19.84 | 19.19 | 19.50 | 91,604 | -0.21(-1.07%) |
Jan 17, 2024 | 19.27 | 19.85 | 19.16 | 19.71 | 167,126 | +0.10(+0.51%) |
Jan 16, 2024 | 19.70 | 19.77 | 19.45 | 19.61 | 144,981 | -0.29(-1.46%) |
Jan 12, 2024 | 20.64 | 20.87 | 19.79 | 19.90 | 129,403 | -0.40(-1.97%) |
Jan 11, 2024 | 19.96 | 20.33 | 19.65 | 20.30 | 163,912 | +0.19(+0.94%) |
Jan 10, 2024 | 19.89 | 20.20 | 19.79 | 20.11 | 162,473 | +0.12(+0.60%) |
Jan 09, 2024 | 20.30 | 20.48 | 19.96 | 19.99 | 102,984 | -0.65(-3.15%) |
Jan 08, 2024 | 20.19 | 20.84 | 20.19 | 20.64 | 129,781 | +0.36(+1.78%) |
Jan 05, 2024 | 19.85 | 20.56 | 19.78 | 20.28 | 168,578 | +0.20(+1.00%) |
Jan 04, 2024 | 20.34 | 20.73 | 20.07 | 20.08 | 172,953 | -0.26(-1.28%) |
Jan 03, 2024 | 20.72 | 21.02 | 20.25 | 20.34 | 161,286 | -0.66(-3.14%) |