Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.82 | 27.94 | 27.26 | 27.83 | 532,685 | +0.08(+0.29%) |
May 30, 2024 | 27.37 | 27.77 | 27.24 | 27.75 | 342,288 | +0.48(+1.76%) |
May 29, 2024 | 27.20 | 27.66 | 26.80 | 27.27 | 624,411 | -0.21(-0.76%) |
May 28, 2024 | 28.35 | 28.52 | 27.25 | 27.48 | 446,944 | -0.85(-3.00%) |
May 24, 2024 | 27.61 | 28.47 | 27.53 | 28.33 | 422,610 | +0.53(+1.91%) |
May 23, 2024 | 27.83 | 28.02 | 27.60 | 27.80 | 376,014 | +0.10(+0.36%) |
May 22, 2024 | 28.14 | 28.40 | 27.40 | 27.70 | 398,037 | -0.44(-1.56%) |
May 21, 2024 | 28.44 | 28.60 | 27.90 | 28.14 | 485,822 | -0.42(-1.47%) |
May 20, 2024 | 28.45 | 28.82 | 28.36 | 28.56 | 501,482 | +0.06(+0.21%) |
May 17, 2024 | 28.15 | 28.54 | 27.83 | 28.50 | 948,967 | +0.15(+0.53%) |
May 16, 2024 | 26.50 | 28.70 | 26.02 | 28.35 | 1,783,024 | +1.91(+7.22%) |
May 15, 2024 | 25.80 | 26.50 | 25.73 | 26.44 | 1,071,391 | +0.87(+3.40%) |
May 14, 2024 | 23.24 | 25.74 | 22.88 | 25.57 | 1,667,225 | +3.02(+13.39%) |
May 13, 2024 | 22.84 | 23.20 | 22.55 | 22.55 | 859,254 | -0.16(-0.70%) |
May 10, 2024 | 22.39 | 22.73 | 22.22 | 22.71 | 403,692 | +0.30(+1.34%) |
May 09, 2024 | 22.84 | 23.09 | 22.32 | 22.41 | 472,244 | -0.32(-1.41%) |
May 08, 2024 | 22.30 | 23.05 | 22.29 | 22.73 | 705,786 | +0.35(+1.56%) |
May 07, 2024 | 21.93 | 22.57 | 21.77 | 22.38 | 985,084 | +0.62(+2.85%) |
May 06, 2024 | 21.48 | 22.05 | 21.40 | 21.76 | 443,441 | +0.28(+1.30%) |
May 03, 2024 | 21.61 | 22.10 | 21.16 | 21.48 | 579,471 | +0.28(+1.32%) |
May 02, 2024 | 20.81 | 21.29 | 20.41 | 21.20 | 1,043,845 | +0.63(+3.06%) |
May 01, 2024 | 19.91 | 20.98 | 19.91 | 20.57 | 620,409 | +0.64(+3.21%) |
Apr 30, 2024 | 20.51 | 20.63 | 19.92 | 19.93 | 485,566 | -0.71(-3.44%) |
Apr 29, 2024 | 21.09 | 21.21 | 20.58 | 20.64 | 578,947 | -0.42(-1.99%) |
Apr 26, 2024 | 21.64 | 21.73 | 21.04 | 21.06 | 388,565 | -0.47(-2.18%) |
Apr 25, 2024 | 21.60 | 21.63 | 21.18 | 21.53 | 351,827 | -0.36(-1.64%) |
Apr 24, 2024 | 22.15 | 22.25 | 21.71 | 21.89 | 462,344 | -0.24(-1.08%) |
Apr 23, 2024 | 21.24 | 22.15 | 21.09 | 22.13 | 784,100 | +0.99(+4.68%) |
Apr 22, 2024 | 21.07 | 21.55 | 20.89 | 21.14 | 602,913 | +0.08(+0.38%) |
Apr 19, 2024 | 20.92 | 21.46 | 20.92 | 21.06 | 672,786 | +0.07(+0.33%) |
Apr 18, 2024 | 20.70 | 21.20 | 20.51 | 20.99 | 556,721 | +0.31(+1.50%) |
Apr 17, 2024 | 21.14 | 21.34 | 20.53 | 20.68 | 776,802 | -0.24(-1.15%) |
Apr 16, 2024 | 20.33 | 21.05 | 20.14 | 20.92 | 545,638 | +0.51(+2.50%) |
Apr 15, 2024 | 21.09 | 21.25 | 20.27 | 20.41 | 652,179 | -0.64(-3.04%) |
Apr 12, 2024 | 21.02 | 21.25 | 20.86 | 21.05 | 664,024 | -0.03(-0.14%) |
Apr 11, 2024 | 21.65 | 21.65 | 20.98 | 21.08 | 542,506 | -0.47(-2.18%) |
Apr 10, 2024 | 20.99 | 21.66 | 20.57 | 21.55 | 589,765 | +0.31(+1.46%) |
Apr 09, 2024 | 20.11 | 21.33 | 20.01 | 21.24 | 706,441 | +1.34(+6.73%) |
Apr 08, 2024 | 19.11 | 20.01 | 19.04 | 19.90 | 1,039,497 | +0.79(+4.13%) |
Apr 05, 2024 | 19.00 | 19.29 | 19.00 | 19.11 | 583,656 | +0.01(+0.05%) |
Apr 04, 2024 | 19.38 | 19.65 | 19.06 | 19.10 | 527,915 | -0.25(-1.29%) |
Apr 03, 2024 | 19.28 | 19.69 | 19.20 | 19.35 | 386,114 | +0.04(+0.21%) |
Apr 02, 2024 | 19.30 | 19.49 | 19.09 | 19.31 | 620,386 | -0.19(-0.97%) |
Apr 01, 2024 | 19.73 | 19.89 | 19.41 | 19.50 | 509,266 | -0.25(-1.27%) |
Mar 28, 2024 | 19.81 | 20.30 | 19.44 | 19.75 | 550,948 | -0.08(-0.40%) |
Mar 27, 2024 | 19.45 | 19.95 | 19.38 | 19.83 | 602,153 | +0.53(+2.75%) |
Mar 26, 2024 | 19.21 | 19.60 | 19.09 | 19.30 | 570,556 | +0.16(+0.84%) |
Mar 25, 2024 | 18.97 | 19.43 | 18.93 | 19.14 | 712,580 | +0.24(+1.27%) |
Mar 22, 2024 | 19.36 | 19.59 | 18.41 | 18.90 | 1,434,236 | -0.73(-3.72%) |
Mar 21, 2024 | 19.95 | 20.11 | 19.54 | 19.63 | 610,739 | -0.23(-1.16%) |
Mar 20, 2024 | 19.61 | 20.05 | 19.52 | 19.86 | 868,847 | +0.25(+1.27%) |
Mar 19, 2024 | 19.71 | 20.15 | 19.50 | 19.61 | 1,021,302 | -0.15(-0.76%) |
Mar 18, 2024 | 19.40 | 19.82 | 19.04 | 19.76 | 838,213 | -0.22(-1.10%) |
Mar 15, 2024 | 20.27 | 20.70 | 19.70 | 19.98 | 1,512,634 | -0.22(-1.09%) |
Mar 14, 2024 | 19.97 | 20.56 | 19.86 | 20.20 | 833,334 | +0.24(+1.20%) |
Mar 13, 2024 | 19.88 | 20.26 | 19.85 | 19.96 | 370,333 | -0.01(-0.05%) |
Mar 12, 2024 | 19.70 | 20.21 | 19.34 | 19.97 | 463,262 | +0.30(+1.53%) |
Mar 11, 2024 | 19.35 | 19.73 | 19.17 | 19.67 | 654,556 | +0.21(+1.08%) |
Mar 08, 2024 | 19.57 | 19.78 | 19.17 | 19.46 | 305,021 | -0.07(-0.36%) |
Mar 07, 2024 | 19.83 | 20.19 | 19.48 | 19.53 | 332,440 | -0.12(-0.61%) |
Mar 06, 2024 | 20.12 | 20.40 | 19.33 | 19.65 | 438,280 | -0.33(-1.65%) |
Mar 05, 2024 | 20.20 | 20.40 | 19.84 | 19.98 | 520,361 | -0.41(-2.01%) |
Mar 04, 2024 | 21.01 | 21.28 | 20.21 | 20.39 | 791,197 | -0.76(-3.59%) |
Mar 01, 2024 | 21.63 | 21.64 | 20.93 | 21.15 | 759,691 | -0.61(-2.80%) |
Feb 29, 2024 | 21.43 | 22.11 | 21.43 | 21.76 | 897,739 | +0.57(+2.69%) |
Feb 28, 2024 | 21.28 | 21.94 | 21.00 | 21.19 | 968,693 | +0.24(+1.15%) |
Feb 27, 2024 | 21.23 | 21.33 | 20.58 | 20.95 | 554,501 | -0.24(-1.13%) |
Feb 26, 2024 | 20.93 | 21.45 | 20.64 | 21.19 | 486,031 | +0.12(+0.57%) |
Feb 23, 2024 | 20.80 | 21.46 | 20.70 | 21.07 | 316,149 | +0.37(+1.79%) |
Feb 22, 2024 | 20.55 | 20.83 | 20.33 | 20.70 | 430,332 | +0.06(+0.29%) |
Feb 21, 2024 | 21.40 | 21.51 | 20.37 | 20.64 | 390,626 | -0.88(-4.09%) |
Feb 20, 2024 | 21.57 | 21.90 | 21.36 | 21.52 | 407,887 | -0.38(-1.74%) |
Feb 16, 2024 | 21.57 | 22.48 | 21.34 | 21.90 | 484,212 | +0.05(+0.23%) |
Feb 15, 2024 | 21.93 | 22.22 | 21.61 | 21.85 | 840,409 | +0.27(+1.25%) |
Feb 14, 2024 | 22.52 | 23.40 | 19.66 | 21.58 | 1,281,542 | -1.17(-5.14%) |
Feb 13, 2024 | 23.18 | 23.46 | 22.57 | 22.75 | 406,923 | -0.88(-3.72%) |
Feb 12, 2024 | 23.53 | 23.99 | 23.53 | 23.63 | 288,368 | +0.23(+0.98%) |
Feb 09, 2024 | 22.71 | 23.42 | 22.64 | 23.40 | 278,745 | +0.65(+2.86%) |
Feb 08, 2024 | 22.09 | 22.76 | 21.85 | 22.75 | 276,716 | +0.84(+3.83%) |
Feb 07, 2024 | 21.78 | 22.02 | 21.48 | 21.91 | 161,384 | +0.13(+0.60%) |
Feb 06, 2024 | 21.91 | 22.05 | 21.63 | 21.78 | 447,903 | -0.11(-0.50%) |
Feb 05, 2024 | 21.81 | 21.90 | 21.50 | 21.89 | 514,348 | -0.13(-0.59%) |
Feb 02, 2024 | 22.60 | 22.67 | 21.95 | 22.02 | 376,822 | -0.15(-0.68%) |
Feb 01, 2024 | 22.43 | 22.89 | 22.00 | 22.17 | 328,507 | -0.22(-0.98%) |
Jan 31, 2024 | 22.83 | 23.07 | 22.36 | 22.39 | 357,304 | -0.56(-2.44%) |
Jan 30, 2024 | 22.83 | 23.26 | 22.81 | 22.95 | 407,009 | +0.09(+0.39%) |
Jan 29, 2024 | 22.66 | 22.95 | 22.25 | 22.86 | 224,540 | +0.21(+0.93%) |
Jan 26, 2024 | 22.32 | 22.66 | 21.86 | 22.65 | 262,748 | +0.37(+1.66%) |
Jan 25, 2024 | 22.09 | 22.29 | 21.59 | 22.28 | 324,105 | +0.31(+1.41%) |
Jan 24, 2024 | 22.71 | 22.71 | 21.88 | 21.97 | 344,160 | -0.66(-2.92%) |
Jan 23, 2024 | 22.59 | 22.80 | 22.35 | 22.63 | 278,313 | +0.10(+0.44%) |
Jan 22, 2024 | 22.08 | 22.74 | 22.06 | 22.53 | 339,041 | +0.47(+2.13%) |
Jan 19, 2024 | 22.47 | 22.47 | 21.72 | 22.06 | 316,876 | +0.12(+0.55%) |
Jan 18, 2024 | 21.71 | 21.96 | 21.33 | 21.94 | 511,144 | +0.41(+1.90%) |
Jan 17, 2024 | 21.86 | 21.86 | 21.09 | 21.53 | 961,871 | -0.46(-2.09%) |
Jan 16, 2024 | 21.85 | 22.30 | 21.69 | 21.99 | 617,790 | -0.16(-0.72%) |
Jan 12, 2024 | 22.30 | 22.52 | 21.75 | 22.15 | 601,791 | -0.13(-0.58%) |
Jan 11, 2024 | 22.81 | 22.87 | 22.28 | 22.28 | 620,808 | -0.38(-1.68%) |
Jan 10, 2024 | 22.48 | 22.81 | 22.11 | 22.66 | 251,663 | +0.02(+0.09%) |
Jan 09, 2024 | 23.00 | 23.07 | 22.63 | 22.64 | 304,731 | -0.47(-2.03%) |
Jan 08, 2024 | 23.23 | 23.46 | 22.84 | 23.11 | 381,691 | -0.20(-0.86%) |
Jan 05, 2024 | 22.17 | 23.38 | 22.02 | 23.31 | 510,734 | +1.07(+4.81%) |
Jan 04, 2024 | 22.34 | 22.69 | 22.03 | 22.24 | 401,246 | -0.42(-1.85%) |
Jan 03, 2024 | 23.46 | 23.60 | 22.55 | 22.66 | 377,944 | -1.08(-4.55%) |
Jan 02, 2024 | 23.98 | 24.44 | 23.61 | 23.74 | 276,237 | -0.55(-2.26%) |
Dec 29, 2023 | 24.24 | 24.38 | 23.65 | 24.29 | 320,527 | -0.16(-0.65%) |
Dec 28, 2023 | 24.29 | 24.46 | 24.01 | 24.45 | 186,434 | +0.01(+0.04%) |
Dec 27, 2023 | 24.74 | 24.86 | 24.21 | 24.44 | 231,809 | -0.26(-1.05%) |
Dec 26, 2023 | 25.40 | 25.49 | 24.64 | 24.70 | 214,795 | -0.72(-2.83%) |
Dec 22, 2023 | 24.99 | 25.46 | 24.74 | 25.42 | 308,787 | +0.56(+2.25%) |
Dec 21, 2023 | 24.06 | 24.91 | 23.69 | 24.86 | 283,748 | +0.96(+4.02%) |
Dec 20, 2023 | 24.29 | 24.66 | 23.67 | 23.90 | 465,780 | -0.10(-0.42%) |
Dec 19, 2023 | 23.56 | 24.22 | 23.35 | 24.00 | 448,023 | +0.30(+1.27%) |
Dec 18, 2023 | 22.80 | 23.77 | 22.56 | 23.70 | 481,092 | +0.88(+3.86%) |
Dec 15, 2023 | 22.28 | 22.90 | 21.96 | 22.82 | 2,169,610 | +0.71(+3.21%) |
Dec 14, 2023 | 21.56 | 22.80 | 21.56 | 22.11 | 667,079 | +0.19(+0.87%) |
Dec 13, 2023 | 21.60 | 22.05 | 21.37 | 21.92 | 623,803 | +0.01(+0.05%) |
Dec 12, 2023 | 21.55 | 21.92 | 21.23 | 21.91 | 439,768 | +0.34(+1.58%) |
Dec 11, 2023 | 21.94 | 22.00 | 21.44 | 21.57 | 557,235 | -0.31(-1.42%) |
Dec 08, 2023 | 21.73 | 22.00 | 21.29 | 21.88 | 479,396 | +0.02(+0.09%) |
Dec 07, 2023 | 22.16 | 22.30 | 21.57 | 21.86 | 459,343 | -0.39(-1.75%) |
Dec 06, 2023 | 22.68 | 23.23 | 22.12 | 22.25 | 342,599 | -0.38(-1.68%) |
Dec 05, 2023 | 22.27 | 22.63 | 22.11 | 22.63 | 431,132 | +0.32(+1.43%) |
Dec 04, 2023 | 22.17 | 22.70 | 21.75 | 22.31 | 432,172 | -0.07(-0.31%) |
Dec 01, 2023 | 22.00 | 22.65 | 21.70 | 22.38 | 365,887 | +0.17(+0.77%) |
Nov 30, 2023 | 22.56 | 22.72 | 21.79 | 22.21 | 555,992 | -0.24(-1.07%) |
Nov 29, 2023 | 23.17 | 23.41 | 21.86 | 22.45 | 663,627 | -0.79(-3.40%) |
Nov 28, 2023 | 23.15 | 23.84 | 22.96 | 23.24 | 304,214 | -0.10(-0.43%) |
Nov 27, 2023 | 22.83 | 23.47 | 22.60 | 23.34 | 506,731 | +0.04(+0.17%) |
Nov 24, 2023 | 22.65 | 23.66 | 22.65 | 23.30 | 136,438 | +0.47(+2.06%) |
Nov 22, 2023 | 22.70 | 23.11 | 22.39 | 22.83 | 359,218 | +0.10(+0.44%) |
Nov 21, 2023 | 21.79 | 23.45 | 21.67 | 22.73 | 622,285 | +0.58(+2.62%) |
Nov 20, 2023 | 22.35 | 22.63 | 21.77 | 22.15 | 917,678 | -0.29(-1.29%) |
Nov 17, 2023 | 22.48 | 23.28 | 22.30 | 22.44 | 931,807 | -0.64(-2.77%) |
Nov 16, 2023 | 24.37 | 24.93 | 23.06 | 23.08 | 636,039 | -1.72(-6.94%) |
Nov 15, 2023 | 23.96 | 25.15 | 23.21 | 24.80 | 702,628 | +0.48(+1.97%) |
Nov 14, 2023 | 24.70 | 25.18 | 24.15 | 24.32 | 809,120 | -0.08(-0.33%) |
Nov 13, 2023 | 23.22 | 24.77 | 22.97 | 24.40 | 651,722 | +0.91(+3.87%) |
Nov 10, 2023 | 23.14 | 23.75 | 23.14 | 23.49 | 519,904 | +0.36(+1.56%) |
Nov 09, 2023 | 23.59 | 24.11 | 22.97 | 23.13 | 635,255 | -0.80(-3.34%) |
Nov 08, 2023 | 23.91 | 24.46 | 23.54 | 23.93 | 395,740 | -0.22(-0.91%) |
Nov 07, 2023 | 24.42 | 24.70 | 23.69 | 24.15 | 697,502 | -0.40(-1.63%) |
Nov 06, 2023 | 23.12 | 24.91 | 23.12 | 24.55 | 829,129 | +1.13(+4.82%) |
Nov 03, 2023 | 23.40 | 23.95 | 22.63 | 23.42 | 552,198 | +0.30(+1.30%) |
Nov 02, 2023 | 22.47 | 23.13 | 22.29 | 23.12 | 703,199 | +1.03(+4.66%) |
Nov 01, 2023 | 21.87 | 22.52 | 21.53 | 22.09 | 833,933 | +0.03(+0.14%) |
Oct 31, 2023 | 22.19 | 23.16 | 22.04 | 22.06 | 347,322 | +0.01(+0.05%) |
Oct 30, 2023 | 22.65 | 23.51 | 21.75 | 22.05 | 919,297 | -0.41(-1.83%) |
Oct 27, 2023 | 21.37 | 23.15 | 21.37 | 22.46 | 1,484,657 | +0.20(+0.90%) |
Oct 26, 2023 | 22.20 | 22.97 | 21.49 | 22.26 | 1,245,474 | +0.25(+1.14%) |
Oct 25, 2023 | 23.41 | 24.38 | 21.60 | 22.01 | 1,251,978 | -1.57(-6.66%) |
Oct 24, 2023 | 22.11 | 24.41 | 22.11 | 23.58 | 2,376,149 | +1.42(+6.41%) |
Oct 23, 2023 | 23.27 | 23.91 | 22.08 | 22.16 | 1,758,515 | -0.54(-2.38%) |
Oct 20, 2023 | 22.00 | 23.00 | 21.39 | 22.70 | 2,591,481 | +0.60(+2.71%) |
Oct 19, 2023 | 21.81 | 23.66 | 21.50 | 22.10 | 2,352,921 | +0.79(+3.71%) |
Oct 18, 2023 | 20.70 | 21.43 | 20.40 | 21.31 | 3,327,468 | -0.03(-0.14%) |