Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.83 | 16.98 | 16.60 | 16.67 | 634,865 | -0.43(-2.51%) |
Jun 06, 2024 | 16.63 | 17.30 | 16.60 | 17.10 | 568,997 | +0.24(+1.42%) |
Jun 05, 2024 | 17.13 | 17.22 | 16.81 | 16.86 | 746,017 | -0.25(-1.46%) |
Jun 04, 2024 | 17.42 | 17.42 | 16.92 | 17.11 | 813,179 | -0.47(-2.67%) |
Jun 03, 2024 | 17.50 | 17.71 | 17.12 | 17.58 | 1,155,266 | +0.41(+2.39%) |
May 31, 2024 | 17.19 | 17.35 | 16.74 | 17.17 | 1,096,639 | +0.19(+1.12%) |
May 30, 2024 | 17.14 | 17.80 | 16.89 | 16.98 | 2,244,645 | -0.02(-0.12%) |
May 29, 2024 | 17.79 | 17.85 | 16.86 | 17.00 | 1,520,067 | -1.04(-5.76%) |
May 28, 2024 | 18.49 | 18.62 | 18.02 | 18.04 | 1,184,119 | -0.23(-1.26%) |
May 24, 2024 | 18.67 | 18.68 | 18.24 | 18.27 | 688,684 | -0.29(-1.56%) |
May 23, 2024 | 19.40 | 19.58 | 18.41 | 18.56 | 820,999 | -0.84(-4.33%) |
May 22, 2024 | 19.17 | 19.80 | 18.94 | 19.40 | 1,111,653 | +0.19(+0.99%) |
May 21, 2024 | 18.97 | 19.32 | 18.87 | 19.21 | 3,203,623 | +0.07(+0.37%) |
May 20, 2024 | 19.07 | 19.36 | 18.87 | 19.14 | 525,997 | -0.02(-0.10%) |
May 17, 2024 | 19.13 | 19.46 | 18.85 | 19.16 | 778,291 | +0.08(+0.42%) |
May 16, 2024 | 18.95 | 19.23 | 18.42 | 19.08 | 965,597 | +0.06(+0.32%) |
May 15, 2024 | 20.34 | 20.39 | 18.92 | 19.02 | 1,004,192 | -1.22(-6.03%) |
May 14, 2024 | 20.23 | 20.54 | 19.83 | 20.24 | 1,221,444 | +0.46(+2.33%) |
May 13, 2024 | 19.98 | 20.39 | 19.66 | 19.78 | 1,044,323 | -0.20(-1.00%) |
May 10, 2024 | 20.26 | 20.39 | 19.44 | 19.98 | 714,917 | -0.21(-1.04%) |
May 09, 2024 | 19.53 | 20.21 | 19.39 | 20.19 | 899,682 | +0.61(+3.12%) |
May 08, 2024 | 19.18 | 19.62 | 18.75 | 19.58 | 1,370,716 | +0.30(+1.56%) |
May 07, 2024 | 19.79 | 20.10 | 19.27 | 19.28 | 2,244,011 | -0.62(-3.12%) |
May 06, 2024 | 20.50 | 20.82 | 19.66 | 19.90 | 1,209,809 | -0.27(-1.34%) |
May 03, 2024 | 20.30 | 20.49 | 19.71 | 20.17 | 1,810,804 | -0.57(-2.75%) |
May 02, 2024 | 20.20 | 20.80 | 19.79 | 20.74 | 1,360,857 | +0.62(+3.08%) |
May 01, 2024 | 20.55 | 20.83 | 20.02 | 20.12 | 1,716,223 | -0.55(-2.66%) |
Apr 30, 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 986,583 | -1.07(-4.92%) |
Apr 29, 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 679,104 | +0.34(+1.59%) |
Apr 26, 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 866,607 | +0.24(+1.13%) |
Apr 25, 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 945,981 | -0.59(-2.71%) |
Apr 24, 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 587,743 | -0.52(-2.33%) |
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 759,948 | +0.15(+0.68%) |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 987,248 | -0.11(-0.49%) |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 4,830,202 | +1.09(+5.16%) |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 938,425 | +0.21(+1.00%) |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 1,134,163 | -0.18(-0.85%) |
Apr 16, 2024 | 20.65 | 21.30 | 20.52 | 21.11 | 903,434 | +0.18(+0.86%) |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 2,925,957 | -1.00(-4.56%) |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 1,191,372 | -0.45(-2.01%) |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 1,049,255 | -0.73(-3.16%) |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 1,012,121 | +0.05(+0.22%) |
Apr 09, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 699,037 | +0.33(+1.45%) |
Apr 08, 2024 | 23.55 | 23.76 | 22.48 | 22.73 | 929,499 | -0.71(-3.03%) |
Apr 05, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 666,614 | +0.04(+0.17%) |
Apr 04, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 1,074,891 | +0.32(+1.39%) |
Apr 03, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 993,311 | -0.25(-1.07%) |
Apr 02, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 874,117 | +0.53(+2.32%) |
Apr 01, 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 964,783 | -0.32(-1.38%) |
Mar 28, 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 1,336,656 | +0.67(+2.98%) |
Mar 27, 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 1,149,357 | +0.77(+3.55%) |
Mar 26, 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 1,057,781 | -0.38(-1.72%) |
Mar 25, 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 1,012,666 | +0.25(+1.15%) |
Mar 22, 2024 | 21.69 | 22.09 | 21.41 | 21.81 | 566,401 | +0.21(+0.97%) |
Mar 21, 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 886,574 | -0.28(-1.28%) |
Mar 20, 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 1,023,153 | +0.08(+0.37%) |
Mar 19, 2024 | 20.70 | 21.91 | 20.70 | 21.80 | 1,364,468 | +0.88(+4.21%) |
Mar 18, 2024 | 20.08 | 20.94 | 19.80 | 20.92 | 1,089,778 | +0.66(+3.26%) |
Mar 15, 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 1,686,425 | +0.05(+0.25%) |
Mar 14, 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 723,113 | -0.10(-0.49%) |
Mar 13, 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 590,052 | -0.09(-0.44%) |
Mar 12, 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 942,729 | -0.50(-2.39%) |
Mar 11, 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 1,199,552 | +0.23(+1.11%) |
Mar 08, 2024 | 20.90 | 21.15 | 20.57 | 20.67 | 533,336 | -0.11(-0.53%) |
Mar 07, 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 758,673 | +0.00(+0.00%) |
Mar 06, 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 740,756 | -0.76(-3.53%) |
Mar 05, 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 972,921 | +0.92(+4.46%) |
Mar 04, 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 706,852 | -0.64(-3.01%) |
Mar 01, 2024 | 21.38 | 21.75 | 21.00 | 21.26 | 852,083 | -0.04(-0.19%) |
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 859,218 | -0.32(-1.48%) |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 471,557 | -0.21(-0.96%) |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 609,125 | -0.14(-0.64%) |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 902,439 | -0.09(-0.41%) |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 841,481 | -0.51(-2.26%) |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 1,042,698 | -0.23(-1.01%) |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 691,286 | +0.05(+0.22%) |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 704,105 | -0.29(-1.26%) |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 1,419,044 | -0.75(-3.15%) |
Feb 15, 2024 | 23.96 | 24.12 | 23.39 | 23.79 | 1,093,870 | +0.23(+0.98%) |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 1,010,620 | +0.34(+1.46%) |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.22 | 1,241,006 | -1.39(-5.65%) |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 1,434,350 | -0.10(-0.40%) |
Feb 09, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 2,809,394 | +1.08(+4.57%) |
Feb 08, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 2,551,119 | +1.00(+4.42%) |
Feb 07, 2024 | 25.20 | 25.24 | 22.16 | 22.63 | 3,927,981 | +2.61(+13.04%) |
Feb 06, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 1,254,511 | +0.31(+1.57%) |
Feb 05, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 1,163,932 | -0.76(-3.71%) |
Feb 02, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 613,770 | -0.30(-1.44%) |
Feb 01, 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 937,432 | +0.04(+0.19%) |
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 680,208 | -0.40(-1.89%) |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 991,834 | -0.74(-3.38%) |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 1,541,770 | +0.26(+1.20%) |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 1,723,744 | +1.45(+7.19%) |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 994,784 | +0.44(+2.23%) |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 852,121 | -0.36(-1.79%) |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 1,019,898 | -0.24(-1.18%) |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 1,662,233 | -0.61(-2.91%) |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 964,284 | +0.02(+0.10%) |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 1,556,554 | -0.30(-1.41%) |
Jan 17, 2024 | 20.97 | 21.26 | 20.48 | 21.21 | 1,804,302 | -0.27(-1.26%) |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 1,684,546 | -0.23(-1.06%) |
Jan 12, 2024 | 22.20 | 22.69 | 21.36 | 21.71 | 2,500,530 | -0.51(-2.30%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 2,861,561 | -1.27(-5.41%) |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 1,887,871 | -0.14(-0.59%) |
Jan 09, 2024 | 23.92 | 24.23 | 23.48 | 23.63 | 1,662,651 | -0.46(-1.91%) |
Jan 08, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 1,091,816 | -0.44(-1.79%) |
Jan 05, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 832,655 | +0.08(+0.33%) |
Jan 04, 2024 | 24.57 | 24.80 | 24.07 | 24.45 | 797,788 | -0.05(-0.20%) |
Jan 03, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 1,089,593 | -0.30(-1.21%) |