Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.88 | 29.30 | 28.72 | 29.04 | 37,340 | +0.06(+0.20%) |
May 21, 2024 | 29.56 | 29.75 | 28.84 | 28.98 | 89,818 | +1.69(+6.19%) |
May 20, 2024 | 25.02 | 27.40 | 24.99 | 27.29 | 50,251 | +2.26(+9.03%) |
May 17, 2024 | 24.97 | 25.21 | 24.85 | 25.03 | 14,975 | +0.90(+3.71%) |
May 16, 2024 | 24.49 | 24.53 | 24.11 | 24.13 | 14,793 | -0.49(-1.99%) |
May 15, 2024 | 24.34 | 24.67 | 24.17 | 24.62 | 17,350 | +0.83(+3.51%) |
May 14, 2024 | 23.94 | 23.95 | 23.62 | 23.79 | 4,375 | -0.40(-1.64%) |
May 13, 2024 | 24.27 | 24.30 | 24.06 | 24.18 | 2,862 | +0.36(+1.53%) |
May 10, 2024 | 24.52 | 24.65 | 23.75 | 23.82 | 8,336 | -0.77(-3.12%) |
May 09, 2024 | 24.35 | 24.59 | 24.18 | 24.59 | 6,076 | +0.15(+0.61%) |
May 08, 2024 | 24.47 | 24.61 | 24.29 | 24.44 | 9,857 | -0.35(-1.41%) |
May 07, 2024 | 24.92 | 24.98 | 24.78 | 24.79 | 19,737 | -0.12(-0.49%) |
May 06, 2024 | 25.22 | 25.27 | 24.87 | 24.91 | 12,191 | -0.07(-0.28%) |
May 03, 2024 | 24.81 | 25.00 | 24.80 | 24.98 | 6,765 | +0.53(+2.18%) |
May 02, 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 13,401 | +0.47(+1.97%) |
May 01, 2024 | 23.80 | 24.53 | 23.60 | 23.97 | 15,879 | +0.01(+0.03%) |
Apr 30, 2024 | 24.46 | 24.65 | 23.97 | 23.97 | 15,085 | -1.65(-6.43%) |
Apr 29, 2024 | 25.35 | 25.63 | 25.34 | 25.61 | 8,615 | +0.21(+0.82%) |
Apr 26, 2024 | 25.41 | 25.56 | 25.22 | 25.40 | 4,969 | -0.11(-0.43%) |
Apr 25, 2024 | 25.37 | 25.53 | 25.20 | 25.51 | 11,393 | +0.13(+0.49%) |
Apr 24, 2024 | 26.10 | 26.11 | 25.30 | 25.39 | 7,094 | -0.55(-2.12%) |
Apr 23, 2024 | 25.69 | 26.15 | 25.69 | 25.94 | 5,266 | +0.20(+0.78%) |
Apr 22, 2024 | 25.77 | 25.86 | 25.64 | 25.74 | 20,138 | +0.49(+1.94%) |
Apr 19, 2024 | 25.19 | 25.27 | 24.85 | 25.25 | 9,870 | +0.31(+1.24%) |
Apr 18, 2024 | 24.91 | 25.11 | 24.66 | 24.94 | 11,897 | +0.32(+1.30%) |
Apr 17, 2024 | 24.82 | 24.82 | 24.13 | 24.62 | 15,962 | -0.28(-1.12%) |
Apr 16, 2024 | 25.11 | 25.16 | 24.60 | 24.90 | 13,167 | -0.27(-1.07%) |
Apr 15, 2024 | 25.76 | 26.02 | 24.75 | 25.17 | 26,393 | -0.76(-2.93%) |
Apr 12, 2024 | 27.59 | 27.59 | 25.09 | 25.93 | 48,525 | -1.87(-6.73%) |
Apr 11, 2024 | 28.07 | 28.13 | 27.69 | 27.80 | 10,060 | -0.01(-0.04%) |
Apr 10, 2024 | 27.30 | 27.96 | 27.27 | 27.81 | 13,487 | +0.01(+0.04%) |
Apr 09, 2024 | 28.55 | 28.55 | 27.59 | 27.80 | 39,891 | -1.27(-4.37%) |
Apr 08, 2024 | 28.79 | 29.07 | 28.48 | 29.07 | 21,976 | +2.62(+9.91%) |
Apr 05, 2024 | 26.26 | 26.57 | 26.01 | 26.45 | 18,401 | -0.33(-1.23%) |
Apr 04, 2024 | 26.91 | 27.01 | 26.69 | 26.78 | 34,663 | +0.33(+1.23%) |
Apr 03, 2024 | 26.34 | 26.76 | 26.28 | 26.45 | 16,830 | +0.31(+1.20%) |
Apr 02, 2024 | 26.03 | 26.38 | 25.81 | 26.14 | 19,592 | -1.42(-5.15%) |
Apr 01, 2024 | 28.09 | 28.25 | 27.14 | 27.56 | 29,908 | -0.62(-2.20%) |
Mar 28, 2024 | 28.29 | 28.43 | 28.09 | 28.18 | 11,746 | +0.57(+2.07%) |
Mar 27, 2024 | 28.60 | 28.67 | 27.42 | 27.61 | 13,826 | -0.52(-1.85%) |
Mar 26, 2024 | 28.76 | 28.76 | 28.09 | 28.13 | 17,168 | -0.60(-2.09%) |
Mar 25, 2024 | 27.40 | 28.75 | 27.34 | 28.73 | 63,888 | +2.03(+7.60%) |
Mar 22, 2024 | 27.34 | 27.34 | 26.22 | 26.70 | 43,383 | -0.71(-2.59%) |
Mar 21, 2024 | 28.32 | 28.32 | 27.20 | 27.41 | 15,443 | +0.38(+1.41%) |
Mar 20, 2024 | 26.67 | 27.05 | 25.39 | 27.03 | 49,731 | +0.46(+1.73%) |
Mar 19, 2024 | 26.40 | 26.72 | 25.90 | 26.57 | 42,044 | -1.05(-3.81%) |
Mar 18, 2024 | 28.38 | 28.39 | 27.62 | 27.62 | 67,466 | -1.52(-5.21%) |
Mar 15, 2024 | 28.87 | 29.93 | 28.87 | 29.14 | 45,576 | -0.62(-2.08%) |
Mar 14, 2024 | 31.04 | 31.04 | 29.30 | 29.76 | 35,106 | -1.55(-4.95%) |
Mar 13, 2024 | 31.40 | 31.40 | 30.94 | 31.31 | 31,351 | +0.16(+0.51%) |
Mar 12, 2024 | 31.73 | 31.73 | 30.30 | 31.15 | 54,896 | -0.43(-1.36%) |
Mar 11, 2024 | 31.61 | 31.93 | 31.42 | 31.58 | 44,933 | +0.56(+1.81%) |
Mar 08, 2024 | 31.20 | 31.30 | 30.15 | 31.02 | 35,895 | +0.12(+0.39%) |
Mar 07, 2024 | 30.24 | 30.91 | 29.98 | 30.90 | 38,775 | +0.40(+1.31%) |
Mar 06, 2024 | 30.48 | 30.76 | 29.74 | 30.50 | 74,998 | +3.24(+11.89%) |
Mar 05, 2024 | 30.05 | 30.20 | 26.24 | 27.26 | 92,139 | -1.36(-4.75%) |
Mar 04, 2024 | 27.98 | 28.70 | 27.98 | 28.62 | 51,426 | +0.93(+3.36%) |
Mar 01, 2024 | 27.87 | 27.87 | 27.25 | 27.69 | 26,999 | +0.33(+1.21%) |
Feb 29, 2024 | 27.96 | 27.96 | 27.00 | 27.36 | 37,465 | +0.76(+2.86%) |
Feb 28, 2024 | 26.83 | 27.88 | 25.80 | 26.60 | 81,227 | +0.32(+1.22%) |
Feb 27, 2024 | 26.40 | 26.45 | 25.98 | 26.28 | 42,108 | +0.45(+1.74%) |
Feb 26, 2024 | 25.08 | 25.96 | 25.08 | 25.83 | 69,081 | +1.53(+6.30%) |
Feb 23, 2024 | 24.29 | 24.31 | 24.07 | 24.30 | 13,665 | -0.32(-1.30%) |
Feb 22, 2024 | 24.18 | 24.84 | 24.18 | 24.62 | 26,563 | +0.77(+3.23%) |
Feb 21, 2024 | 23.74 | 24.10 | 23.74 | 23.85 | 11,793 | -0.69(-2.81%) |
Feb 20, 2024 | 24.32 | 24.54 | 23.94 | 24.54 | 40,062 | +1.33(+5.73%) |
Feb 16, 2024 | 23.52 | 23.52 | 23.04 | 23.21 | 33,108 | -0.34(-1.43%) |
Feb 15, 2024 | 23.60 | 23.73 | 23.41 | 23.55 | 33,016 | +0.54(+2.33%) |
Feb 14, 2024 | 23.09 | 23.13 | 22.91 | 23.01 | 48,294 | +0.91(+4.11%) |
Feb 13, 2024 | 22.21 | 22.23 | 21.95 | 22.10 | 16,941 | -0.11(-0.50%) |
Feb 12, 2024 | 21.21 | 22.21 | 21.14 | 22.21 | 56,956 | +1.05(+4.95%) |
Feb 09, 2024 | 21.12 | 21.37 | 21.11 | 21.16 | 10,248 | +0.44(+2.12%) |
Feb 08, 2024 | 20.75 | 21.05 | 20.65 | 20.73 | 36,076 | -0.10(-0.50%) |
Feb 07, 2024 | 20.34 | 20.86 | 20.27 | 20.83 | 16,180 | +0.46(+2.24%) |
Feb 06, 2024 | 20.08 | 20.47 | 20.03 | 20.37 | 12,360 | +0.65(+3.31%) |
Feb 05, 2024 | 19.96 | 19.96 | 19.61 | 19.72 | 19,212 | -0.08(-0.40%) |
Feb 02, 2024 | 19.74 | 19.96 | 19.71 | 19.80 | 16,599 | +0.00(+0.02%) |
Feb 01, 2024 | 19.61 | 19.91 | 19.61 | 19.80 | 19,691 | -1.20(-5.73%) |
Jan 31, 2024 | 21.31 | 21.44 | 21.00 | 21.00 | 9,304 | -0.73(-3.36%) |
Jan 30, 2024 | 21.28 | 21.78 | 21.21 | 21.73 | 11,615 | +0.61(+2.87%) |
Jan 29, 2024 | 20.70 | 21.12 | 20.66 | 21.12 | 7,035 | +0.34(+1.63%) |
Jan 26, 2024 | 20.71 | 20.92 | 20.71 | 20.79 | 5,455 | +0.35(+1.73%) |
Jan 25, 2024 | 20.42 | 20.48 | 20.08 | 20.43 | 4,958 | +0.11(+0.55%) |
Jan 24, 2024 | 20.52 | 20.61 | 20.32 | 20.32 | 11,642 | +0.02(+0.10%) |
Jan 23, 2024 | 20.24 | 20.52 | 20.05 | 20.30 | 17,101 | -1.01(-4.74%) |
Jan 22, 2024 | 21.76 | 21.76 | 21.37 | 21.31 | 37,066 | -1.14(-5.08%) |
Jan 19, 2024 | 22.15 | 22.54 | 21.89 | 22.45 | 26,752 | +0.35(+1.58%) |
Jan 18, 2024 | 22.79 | 22.90 | 21.95 | 22.10 | 18,198 | -0.78(-3.41%) |
Jan 17, 2024 | 23.15 | 23.15 | 22.70 | 22.88 | 28,490 | -0.33(-1.42%) |
Jan 16, 2024 | 22.90 | 23.24 | 22.55 | 23.21 | 68,376 | +0.15(+0.65%) |
Jan 12, 2024 | 24.12 | 24.20 | 23.06 | 23.06 | 63,690 | -0.32(-1.36%) |
Jan 11, 2024 | 23.73 | 24.08 | 23.09 | 23.38 | 57,385 | +0.90(+3.99%) |
Jan 10, 2024 | 21.82 | 22.62 | 21.73 | 22.48 | 62,611 | +1.75(+8.44%) |
Jan 09, 2024 | 21.09 | 21.09 | 20.73 | 20.73 | 18,929 | -0.79(-3.66%) |
Jan 08, 2024 | 20.97 | 21.60 | 20.87 | 21.52 | 12,405 | +0.73(+3.50%) |
Jan 05, 2024 | 20.61 | 20.95 | 20.61 | 20.79 | 69,957 | -0.22(-1.04%) |
Jan 04, 2024 | 20.86 | 21.14 | 20.70 | 21.01 | 3,978 | +0.41(+1.99%) |
Jan 03, 2024 | 20.59 | 20.77 | 20.38 | 20.60 | 59,382 | -1.15(-5.28%) |
Jan 02, 2024 | 22.04 | 22.04 | 21.70 | 21.75 | 32,018 | +0.45(+2.11%) |
Dec 29, 2023 | 21.90 | 21.90 | 21.27 | 21.30 | 15,637 | -0.43(-2.00%) |
Dec 28, 2023 | 21.83 | 21.91 | 21.67 | 21.74 | 6,077 | -0.02(-0.08%) |
Dec 27, 2023 | 21.63 | 21.95 | 21.60 | 21.75 | 40,822 | +1.06(+5.11%) |
Dec 26, 2023 | 20.96 | 21.00 | 20.50 | 20.70 | 9,812 | -0.78(-3.61%) |
Dec 22, 2023 | 21.45 | 21.72 | 21.44 | 21.47 | 9,527 | +0.57(+2.73%) |
Dec 21, 2023 | 20.86 | 20.90 | 20.75 | 20.90 | 2,518 | +0.44(+2.14%) |
Dec 20, 2023 | 21.10 | 21.10 | 20.36 | 20.46 | 15,944 | +0.13(+0.63%) |
Dec 19, 2023 | 20.62 | 20.62 | 20.10 | 20.34 | 23,912 | -0.14(-0.71%) |
Dec 18, 2023 | 20.35 | 20.55 | 20.22 | 20.48 | 7,303 | -0.51(-2.44%) |
Dec 15, 2023 | 20.95 | 20.99 | 20.85 | 20.99 | 28,819 | -0.32(-1.52%) |
Dec 14, 2023 | 21.26 | 21.48 | 21.19 | 21.32 | 9,544 | +0.22(+1.02%) |
Dec 13, 2023 | 20.52 | 21.10 | 20.52 | 21.10 | 4,568 | +0.60(+2.92%) |
Dec 12, 2023 | 20.76 | 20.76 | 20.38 | 20.50 | 12,727 | -0.09(-0.44%) |
Dec 11, 2023 | 20.84 | 20.84 | 20.32 | 20.59 | 18,946 | -1.40(-6.35%) |
Dec 08, 2023 | 22.02 | 22.02 | 21.84 | 21.99 | 11,675 | +0.18(+0.82%) |
Dec 07, 2023 | 21.15 | 21.87 | 21.15 | 21.81 | 18,812 | +0.71(+3.35%) |
Dec 06, 2023 | 21.38 | 21.38 | 21.05 | 21.10 | 7,010 | -0.09(-0.41%) |
Dec 05, 2023 | 20.77 | 21.46 | 20.75 | 21.19 | 21,693 | +0.27(+1.28%) |
Dec 04, 2023 | 20.98 | 21.02 | 20.76 | 20.92 | 38,020 | +0.98(+4.93%) |
Dec 01, 2023 | 19.89 | 19.95 | 19.70 | 19.94 | 2,911 | +0.45(+2.31%) |
Nov 30, 2023 | 19.47 | 19.49 | 19.38 | 19.49 | 5,633 | +0.13(+0.66%) |
Nov 29, 2023 | 19.56 | 19.56 | 19.36 | 19.36 | 6,221 | -0.39(-1.96%) |
Nov 28, 2023 | 19.38 | 19.83 | 19.38 | 19.75 | 5,650 | +0.64(+3.33%) |
Nov 27, 2023 | 19.41 | 19.41 | 19.11 | 19.11 | 4,957 | -1.01(-5.01%) |
Nov 24, 2023 | 20.22 | 20.34 | 20.12 | 20.12 | 8,001 | +0.20(+1.01%) |
Nov 22, 2023 | 19.40 | 19.97 | 19.40 | 19.92 | 12,964 | +0.70(+3.66%) |
Nov 21, 2023 | 18.99 | 19.24 | 18.99 | 19.22 | 7,231 | -0.32(-1.63%) |
Nov 20, 2023 | 19.51 | 19.71 | 19.44 | 19.54 | 8,046 | +0.68(+3.62%) |
Nov 17, 2023 | 18.85 | 18.87 | 18.60 | 18.85 | 2,345 | -0.05(-0.25%) |
Nov 16, 2023 | 19.57 | 19.57 | 18.90 | 18.90 | 39,364 | -0.80(-4.08%) |
Nov 15, 2023 | 19.41 | 19.72 | 19.39 | 19.70 | 20,885 | +0.55(+2.89%) |
Nov 14, 2023 | 19.77 | 19.77 | 19.00 | 19.15 | 23,728 | -0.92(-4.58%) |
Nov 13, 2023 | 20.02 | 20.27 | 19.84 | 20.07 | 27,942 | -0.04(-0.20%) |
Nov 10, 2023 | 19.96 | 20.20 | 19.94 | 20.11 | 22,290 | +0.45(+2.30%) |
Nov 09, 2023 | 18.89 | 19.83 | 18.89 | 19.66 | 47,673 | +1.12(+6.03%) |
Nov 08, 2023 | 18.63 | 18.63 | 18.49 | 18.54 | 890 | -0.07(-0.38%) |
Nov 07, 2023 | 18.51 | 18.64 | 18.20 | 18.61 | 35,732 | +0.08(+0.45%) |
Nov 06, 2023 | 18.69 | 18.73 | 18.51 | 18.53 | 6,403 | +0.59(+3.31%) |
Nov 03, 2023 | 17.76 | 17.93 | 17.74 | 17.93 | 1,703 | +0.05(+0.30%) |
Nov 02, 2023 | 18.05 | 18.05 | 17.78 | 17.88 | 18,454 | -0.23(-1.28%) |
Nov 01, 2023 | 17.84 | 18.23 | 17.79 | 18.11 | 16,517 | +0.23(+1.30%) |
Oct 31, 2023 | 17.93 | 17.93 | 17.68 | 17.88 | 1,430 | +0.08(+0.44%) |
Oct 30, 2023 | 17.91 | 18.00 | 17.77 | 17.80 | 3,010 | +0.22(+1.23%) |
Oct 27, 2023 | 17.93 | 17.93 | 17.35 | 17.58 | 2,111 | -0.15(-0.87%) |
Oct 26, 2023 | 17.90 | 19.69 | 17.49 | 17.74 | 10,270 | +0.05(+0.30%) |
Oct 25, 2023 | 17.60 | 17.74 | 17.53 | 17.69 | 19,589 | +0.12(+0.70%) |
Oct 24, 2023 | 18.29 | 18.29 | 17.55 | 17.56 | 5,278 | +0.46(+2.70%) |
Oct 23, 2023 | 16.76 | 17.12 | 16.76 | 17.10 | 12,720 | +0.99(+6.17%) |
Oct 20, 2023 | 16.15 | 16.18 | 16.07 | 16.11 | 7,828 | +0.41(+2.64%) |
Oct 19, 2023 | 15.57 | 15.69 | 15.57 | 15.69 | 645 | +0.05(+0.34%) |
Oct 18, 2023 | 15.75 | 15.75 | 15.64 | 15.64 | 5,990 | +0.01(+0.04%) |
Oct 17, 2023 | 15.83 | 15.83 | 15.62 | 15.63 | 9,945 | -0.26(-1.62%) |
Oct 16, 2023 | 16.31 | 16.31 | 15.75 | 15.89 | 1,940 | +0.46(+2.98%) |
Oct 13, 2023 | 15.49 | 15.49 | 15.39 | 15.43 | 1,426 | +0.15(+0.96%) |
Oct 12, 2023 | 15.46 | 15.46 | 15.23 | 15.28 | 3,016 | -0.34(-2.15%) |
Oct 11, 2023 | 15.73 | 15.78 | 15.46 | 15.62 | 10,729 | -0.01(-0.06%) |
Oct 10, 2023 | 15.78 | 15.89 | 15.60 | 15.63 | 2,303 | -0.19(-1.19%) |
Oct 09, 2023 | 15.96 | 15.96 | 15.60 | 15.82 | 8,188 | -0.70(-4.23%) |
Oct 06, 2023 | 16.36 | 16.55 | 16.29 | 16.52 | 4,599 | +0.34(+2.12%) |
Oct 05, 2023 | 16.47 | 16.49 | 16.10 | 16.18 | 4,208 | -0.30(-1.81%) |
Oct 04, 2023 | 16.50 | 16.61 | 16.33 | 16.47 | 8,473 | -0.06(-0.35%) |
Oct 03, 2023 | 16.69 | 16.69 | 16.51 | 16.53 | 22,291 | -0.29(-1.71%) |