Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.05 | 23.82 | 22.90 | 23.74 | 93,156 | +0.76(+3.31%) |
May 30, 2024 | 23.00 | 23.11 | 22.73 | 22.98 | 79,166 | +0.15(+0.66%) |
May 29, 2024 | 22.89 | 23.09 | 22.62 | 22.83 | 232,867 | -0.41(-1.76%) |
May 28, 2024 | 23.68 | 24.60 | 23.12 | 23.24 | 160,986 | -0.47(-1.98%) |
May 24, 2024 | 23.01 | 23.81 | 23.00 | 23.71 | 121,395 | +0.86(+3.76%) |
May 23, 2024 | 23.82 | 23.82 | 22.74 | 22.85 | 130,090 | -0.89(-3.75%) |
May 22, 2024 | 23.51 | 23.96 | 23.39 | 23.74 | 94,533 | +0.06(+0.25%) |
May 21, 2024 | 24.11 | 24.55 | 23.65 | 23.68 | 104,485 | -0.53(-2.19%) |
May 20, 2024 | 24.86 | 25.48 | 24.19 | 24.21 | 171,177 | -0.68(-2.73%) |
May 17, 2024 | 24.05 | 25.33 | 24.05 | 24.89 | 197,899 | +0.84(+3.49%) |
May 16, 2024 | 23.71 | 24.21 | 23.64 | 24.05 | 112,171 | +0.29(+1.22%) |
May 15, 2024 | 24.42 | 24.42 | 23.68 | 23.76 | 225,987 | -0.39(-1.61%) |
May 14, 2024 | 24.14 | 24.31 | 23.57 | 24.15 | 150,492 | +0.15(+0.62%) |
May 13, 2024 | 23.98 | 24.24 | 23.68 | 24.00 | 413,017 | +0.03(+0.13%) |
May 10, 2024 | 24.18 | 24.34 | 23.70 | 23.97 | 122,354 | -0.21(-0.87%) |
May 09, 2024 | 24.50 | 24.59 | 24.06 | 24.18 | 133,310 | -0.04(-0.17%) |
May 08, 2024 | 23.87 | 24.42 | 23.82 | 24.22 | 382,707 | -0.14(-0.57%) |
May 07, 2024 | 24.60 | 24.79 | 24.18 | 24.36 | 320,196 | -0.21(-0.85%) |
May 06, 2024 | 24.93 | 25.00 | 24.24 | 24.57 | 277,960 | -0.24(-0.97%) |
May 03, 2024 | 24.27 | 24.86 | 24.13 | 24.81 | 289,163 | +1.18(+4.99%) |
May 02, 2024 | 24.50 | 24.84 | 23.58 | 23.63 | 493,598 | +0.66(+2.87%) |
May 01, 2024 | 22.87 | 23.48 | 22.86 | 22.97 | 253,946 | +0.11(+0.48%) |
Apr 30, 2024 | 22.87 | 23.52 | 22.77 | 22.86 | 190,922 | -0.23(-1.00%) |
Apr 29, 2024 | 22.92 | 23.41 | 22.79 | 23.09 | 353,601 | +0.18(+0.79%) |
Apr 26, 2024 | 22.55 | 22.95 | 22.49 | 22.91 | 296,374 | +0.20(+0.88%) |
Apr 25, 2024 | 22.93 | 22.99 | 22.44 | 22.71 | 291,011 | -0.33(-1.43%) |
Apr 24, 2024 | 23.48 | 23.51 | 22.89 | 23.04 | 70,465 | -0.66(-2.78%) |
Apr 23, 2024 | 23.65 | 24.08 | 23.47 | 23.70 | 217,342 | +0.01(+0.04%) |
Apr 22, 2024 | 23.00 | 23.73 | 23.00 | 23.69 | 63,276 | +0.71(+3.09%) |
Apr 19, 2024 | 23.16 | 23.70 | 22.90 | 22.98 | 317,865 | +0.00(+0.00%) |
Apr 18, 2024 | 22.27 | 23.02 | 22.16 | 22.98 | 228,080 | +0.71(+3.19%) |
Apr 17, 2024 | 22.45 | 22.67 | 22.22 | 22.27 | 125,276 | -0.14(-0.62%) |
Apr 16, 2024 | 22.52 | 22.69 | 22.32 | 22.41 | 218,339 | -0.24(-1.06%) |
Apr 15, 2024 | 23.08 | 23.36 | 22.41 | 22.65 | 316,318 | -0.42(-1.82%) |
Apr 12, 2024 | 23.47 | 23.59 | 23.07 | 23.07 | 179,663 | -0.59(-2.49%) |
Apr 11, 2024 | 23.58 | 23.92 | 23.28 | 23.66 | 93,226 | +0.12(+0.51%) |
Apr 10, 2024 | 24.00 | 24.05 | 23.38 | 23.54 | 239,676 | -0.84(-3.45%) |
Apr 09, 2024 | 23.66 | 24.44 | 23.49 | 24.38 | 385,463 | +0.72(+3.04%) |
Apr 08, 2024 | 23.19 | 24.16 | 23.19 | 23.66 | 217,587 | +0.40(+1.72%) |
Apr 05, 2024 | 23.00 | 23.50 | 22.64 | 23.26 | 162,671 | -0.18(-0.77%) |
Apr 04, 2024 | 23.84 | 24.45 | 23.44 | 23.44 | 220,238 | -0.21(-0.89%) |
Apr 03, 2024 | 23.42 | 23.67 | 22.95 | 23.65 | 140,785 | +0.06(+0.25%) |
Apr 02, 2024 | 23.14 | 23.62 | 22.33 | 23.59 | 127,996 | +0.25(+1.07%) |
Apr 01, 2024 | 23.80 | 23.80 | 23.10 | 23.34 | 84,100 | -0.46(-1.93%) |
Mar 28, 2024 | 23.59 | 24.02 | 23.59 | 23.80 | 262,967 | +0.20(+0.85%) |
Mar 27, 2024 | 23.00 | 23.64 | 22.91 | 23.60 | 103,442 | +0.77(+3.37%) |
Mar 26, 2024 | 23.28 | 23.45 | 22.82 | 22.83 | 88,425 | -0.45(-1.93%) |
Mar 25, 2024 | 23.85 | 24.01 | 23.28 | 23.28 | 68,973 | -0.37(-1.56%) |
Mar 22, 2024 | 23.72 | 23.78 | 23.50 | 23.65 | 91,767 | -0.03(-0.13%) |
Mar 21, 2024 | 23.12 | 23.74 | 23.12 | 23.68 | 85,704 | +0.58(+2.51%) |
Mar 20, 2024 | 22.65 | 23.27 | 22.40 | 23.10 | 134,110 | -0.03(-0.13%) |
Mar 19, 2024 | 22.74 | 23.30 | 22.51 | 23.13 | 415,875 | +0.27(+1.18%) |
Mar 18, 2024 | 23.10 | 23.22 | 22.73 | 22.86 | 159,003 | -0.14(-0.61%) |
Mar 15, 2024 | 23.55 | 24.21 | 22.98 | 23.00 | 1,232,748 | -0.72(-3.04%) |
Mar 14, 2024 | 23.78 | 23.91 | 23.40 | 23.72 | 110,859 | -0.07(-0.29%) |
Mar 13, 2024 | 23.71 | 24.11 | 23.70 | 23.79 | 352,449 | +0.00(+0.00%) |
Mar 12, 2024 | 24.38 | 24.47 | 23.40 | 23.79 | 452,040 | -0.73(-2.98%) |
Mar 11, 2024 | 23.36 | 25.19 | 23.36 | 24.52 | 178,060 | +1.25(+5.37%) |
Mar 08, 2024 | 23.81 | 24.29 | 23.25 | 23.27 | 232,244 | -0.63(-2.64%) |
Mar 07, 2024 | 24.17 | 24.17 | 23.62 | 23.90 | 192,969 | -0.12(-0.50%) |
Mar 06, 2024 | 23.94 | 24.32 | 23.82 | 24.02 | 262,157 | +0.11(+0.46%) |
Mar 05, 2024 | 23.89 | 24.37 | 23.77 | 23.91 | 106,846 | -0.10(-0.42%) |
Mar 04, 2024 | 24.18 | 24.28 | 23.58 | 24.01 | 358,852 | -0.40(-1.64%) |
Mar 01, 2024 | 24.45 | 24.65 | 23.98 | 24.41 | 336,917 | +0.02(+0.08%) |
Feb 29, 2024 | 24.90 | 25.81 | 23.93 | 24.39 | 368,139 | -0.51(-2.05%) |
Feb 28, 2024 | 25.77 | 25.97 | 24.88 | 24.90 | 285,141 | -1.13(-4.34%) |
Feb 27, 2024 | 26.25 | 27.04 | 25.92 | 26.03 | 104,461 | -0.20(-0.76%) |
Feb 26, 2024 | 26.47 | 27.08 | 26.22 | 26.23 | 204,603 | -0.15(-0.57%) |
Feb 23, 2024 | 26.05 | 26.50 | 25.94 | 26.38 | 192,907 | +0.22(+0.84%) |
Feb 22, 2024 | 26.65 | 26.82 | 25.87 | 26.16 | 217,775 | -0.49(-1.84%) |
Feb 21, 2024 | 27.17 | 27.30 | 26.52 | 26.65 | 550,287 | -0.61(-2.24%) |
Feb 20, 2024 | 27.00 | 27.39 | 26.78 | 27.26 | 382,036 | +0.20(+0.74%) |
Feb 16, 2024 | 26.69 | 27.77 | 26.23 | 27.06 | 515,558 | +0.34(+1.27%) |
Feb 15, 2024 | 26.10 | 27.14 | 25.71 | 26.72 | 459,698 | +0.58(+2.22%) |
Feb 14, 2024 | 24.70 | 26.27 | 24.70 | 26.14 | 465,786 | +1.43(+5.79%) |
Feb 13, 2024 | 24.45 | 25.26 | 24.39 | 24.71 | 106,859 | -0.11(-0.44%) |
Feb 12, 2024 | 24.88 | 25.13 | 24.70 | 24.82 | 74,590 | -0.09(-0.36%) |
Feb 09, 2024 | 23.66 | 25.30 | 23.66 | 24.91 | 324,854 | +1.10(+4.62%) |
Feb 08, 2024 | 23.69 | 23.94 | 23.45 | 23.81 | 162,113 | +0.06(+0.25%) |
Feb 07, 2024 | 23.95 | 24.40 | 23.30 | 23.75 | 182,144 | -0.16(-0.67%) |
Feb 06, 2024 | 23.98 | 24.19 | 23.59 | 23.91 | 193,151 | -0.10(-0.42%) |
Feb 05, 2024 | 24.35 | 24.65 | 23.86 | 24.01 | 168,612 | -0.64(-2.60%) |
Feb 02, 2024 | 24.51 | 25.41 | 24.51 | 24.65 | 251,579 | -0.40(-1.60%) |
Feb 01, 2024 | 24.57 | 25.11 | 24.46 | 25.05 | 267,736 | +0.27(+1.09%) |
Jan 31, 2024 | 25.15 | 25.50 | 24.75 | 24.78 | 199,680 | -0.49(-1.94%) |
Jan 30, 2024 | 25.25 | 25.55 | 24.98 | 25.27 | 192,528 | -0.13(-0.51%) |
Jan 29, 2024 | 25.14 | 25.60 | 25.00 | 25.40 | 106,614 | +0.09(+0.36%) |
Jan 26, 2024 | 25.26 | 25.62 | 24.87 | 25.31 | 122,048 | +0.37(+1.48%) |
Jan 25, 2024 | 24.46 | 25.66 | 24.38 | 24.94 | 145,838 | +0.62(+2.55%) |
Jan 24, 2024 | 24.00 | 24.94 | 23.77 | 24.32 | 209,010 | +0.48(+2.01%) |
Jan 23, 2024 | 25.20 | 25.82 | 23.52 | 23.84 | 549,125 | -0.38(-1.57%) |
Jan 22, 2024 | 24.47 | 24.59 | 23.74 | 24.22 | 230,540 | -0.32(-1.30%) |
Jan 19, 2024 | 23.11 | 24.79 | 22.95 | 24.54 | 263,881 | +1.44(+6.23%) |
Jan 18, 2024 | 23.20 | 23.90 | 22.85 | 23.10 | 330,201 | -0.10(-0.43%) |
Jan 17, 2024 | 22.72 | 24.15 | 22.72 | 23.20 | 361,094 | +0.02(+0.09%) |
Jan 16, 2024 | 22.80 | 24.20 | 22.66 | 23.18 | 457,843 | +0.47(+2.07%) |
Jan 12, 2024 | 20.14 | 23.12 | 20.14 | 22.71 | 501,417 | +2.71(+13.55%) |
Jan 11, 2024 | 18.15 | 20.25 | 18.13 | 20.00 | 631,304 | +2.60(+14.94%) |
Jan 10, 2024 | 17.30 | 17.54 | 17.16 | 17.40 | 121,665 | +0.10(+0.58%) |
Jan 09, 2024 | 17.21 | 17.62 | 16.87 | 17.30 | 131,383 | -0.17(-0.97%) |
Jan 08, 2024 | 17.71 | 17.71 | 17.11 | 17.47 | 243,416 | -0.23(-1.30%) |
Jan 05, 2024 | 17.25 | 18.24 | 17.14 | 17.70 | 169,015 | +0.49(+2.85%) |
Jan 04, 2024 | 17.00 | 17.63 | 17.00 | 17.21 | 137,421 | -0.05(-0.29%) |
Jan 03, 2024 | 17.89 | 17.89 | 16.84 | 17.26 | 105,886 | -0.90(-4.96%) |
Jan 02, 2024 | 18.14 | 19.00 | 18.05 | 18.16 | 96,003 | -0.32(-1.73%) |
Dec 29, 2023 | 18.33 | 18.68 | 18.02 | 18.48 | 115,850 | -0.10(-0.54%) |
Dec 28, 2023 | 18.26 | 18.86 | 18.23 | 18.58 | 102,996 | -0.05(-0.27%) |
Dec 27, 2023 | 18.72 | 19.30 | 18.54 | 18.63 | 148,399 | +0.52(+2.87%) |
Dec 26, 2023 | 16.92 | 18.24 | 16.92 | 18.11 | 82,406 | +0.85(+4.92%) |
Dec 22, 2023 | 16.73 | 17.55 | 16.72 | 17.26 | 126,657 | +0.56(+3.35%) |
Dec 21, 2023 | 16.10 | 17.00 | 16.10 | 16.70 | 134,184 | +0.42(+2.58%) |
Dec 20, 2023 | 16.69 | 17.24 | 16.04 | 16.28 | 275,812 | -0.97(-5.62%) |
Dec 19, 2023 | 16.61 | 17.68 | 16.61 | 17.25 | 208,110 | +0.40(+2.37%) |
Dec 18, 2023 | 17.48 | 17.68 | 16.83 | 16.85 | 197,783 | -0.96(-5.39%) |
Dec 15, 2023 | 19.48 | 19.82 | 17.30 | 17.81 | 452,178 | -1.49(-7.72%) |
Dec 14, 2023 | 18.99 | 20.20 | 18.99 | 19.30 | 176,634 | +0.06(+0.31%) |
Dec 13, 2023 | 19.77 | 20.12 | 17.99 | 19.24 | 655,771 | -0.86(-4.25%) |
Dec 12, 2023 | 19.26 | 20.30 | 18.92 | 20.10 | 440,470 | +0.80(+4.12%) |
Dec 11, 2023 | 19.16 | 19.56 | 19.04 | 19.30 | 295,768 | +0.14(+0.72%) |
Dec 08, 2023 | 18.26 | 19.24 | 18.26 | 19.16 | 220,119 | +0.40(+2.15%) |
Dec 07, 2023 | 19.19 | 19.24 | 18.18 | 18.76 | 444,767 | -0.57(-2.95%) |
Dec 06, 2023 | 18.62 | 19.59 | 18.29 | 19.33 | 221,445 | +0.66(+3.53%) |
Dec 05, 2023 | 18.57 | 18.92 | 18.42 | 18.67 | 173,765 | +0.06(+0.32%) |
Dec 04, 2023 | 18.43 | 18.88 | 18.05 | 18.61 | 260,337 | +0.20(+1.07%) |
Dec 01, 2023 | 16.07 | 18.86 | 15.89 | 18.42 | 360,827 | +2.35(+14.62%) |
Nov 30, 2023 | 16.20 | 16.44 | 15.83 | 16.07 | 206,974 | -0.39(-2.39%) |
Nov 29, 2023 | 15.40 | 16.84 | 15.33 | 16.46 | 159,183 | +0.81(+5.15%) |
Nov 28, 2023 | 15.25 | 15.71 | 15.14 | 15.65 | 178,668 | +0.22(+1.40%) |
Nov 27, 2023 | 15.08 | 15.54 | 15.08 | 15.44 | 151,434 | -0.14(-0.88%) |
Nov 24, 2023 | 15.15 | 15.72 | 15.06 | 15.58 | 40,296 | +0.14(+0.89%) |
Nov 22, 2023 | 15.51 | 15.79 | 15.28 | 15.44 | 121,082 | -0.21(-1.32%) |
Nov 21, 2023 | 16.36 | 16.50 | 15.63 | 15.64 | 239,931 | -0.72(-4.38%) |
Nov 20, 2023 | 15.55 | 17.31 | 15.50 | 16.36 | 344,930 | +0.82(+5.25%) |
Nov 17, 2023 | 15.36 | 15.57 | 14.95 | 15.55 | 215,538 | +0.14(+0.89%) |
Nov 16, 2023 | 15.55 | 16.26 | 15.29 | 15.41 | 308,117 | -0.13(-0.82%) |
Nov 15, 2023 | 15.40 | 15.77 | 15.36 | 15.54 | 452,230 | +0.14(+0.89%) |
Nov 14, 2023 | 15.39 | 15.98 | 15.03 | 15.40 | 532,323 | +0.07(+0.45%) |
Nov 13, 2023 | 15.02 | 16.37 | 15.01 | 15.33 | 662,348 | +0.48(+3.24%) |
Nov 10, 2023 | 11.84 | 14.88 | 11.84 | 14.85 | 1,815,275 | +2.38(+19.07%) |
Nov 09, 2023 | 11.82 | 13.50 | 11.69 | 12.47 | 951,398 | -0.11(-0.86%) |
Nov 08, 2023 | 11.12 | 12.88 | 11.12 | 12.58 | 799,620 | +1.12(+9.78%) |
Nov 07, 2023 | 11.19 | 11.94 | 10.81 | 11.46 | 1,359,217 | -0.84(-6.79%) |
Nov 06, 2023 | 11.60 | 12.89 | 11.35 | 12.29 | 706,450 | -0.40(-3.17%) |
Nov 03, 2023 | 10.81 | 13.06 | 10.79 | 12.70 | 1,466,724 | +2.41(+23.40%) |