Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.55 | 16.23 | 15.55 | 15.96 | 1,488,156 | +0.42(+2.70%) |
May 23, 2024 | 16.31 | 16.48 | 15.51 | 15.54 | 1,676,497 | -0.68(-4.19%) |
May 22, 2024 | 16.73 | 17.23 | 16.18 | 16.22 | 1,258,922 | -0.57(-3.39%) |
May 21, 2024 | 17.33 | 17.69 | 16.78 | 16.79 | 1,608,277 | -0.53(-3.06%) |
May 20, 2024 | 18.04 | 18.33 | 17.17 | 17.32 | 1,918,691 | -0.65(-3.62%) |
May 17, 2024 | 18.58 | 18.76 | 17.75 | 17.97 | 1,520,999 | -0.74(-3.96%) |
May 16, 2024 | 19.39 | 19.77 | 18.68 | 18.71 | 1,274,000 | -0.59(-3.06%) |
May 15, 2024 | 20.03 | 20.24 | 18.68 | 19.30 | 1,681,599 | -0.51(-2.57%) |
May 14, 2024 | 21.27 | 22.39 | 19.46 | 19.81 | 3,412,958 | +0.02(+0.10%) |
May 13, 2024 | 17.60 | 20.82 | 17.50 | 19.79 | 5,494,704 | +2.93(+17.38%) |
May 10, 2024 | 17.63 | 17.66 | 16.66 | 16.86 | 2,193,278 | -0.61(-3.49%) |
May 09, 2024 | 16.33 | 17.56 | 16.27 | 17.47 | 2,977,175 | +1.14(+6.98%) |
May 08, 2024 | 16.11 | 16.61 | 15.40 | 16.33 | 4,767,637 | -0.19(-1.15%) |
May 07, 2024 | 17.77 | 18.36 | 15.80 | 16.52 | 8,310,620 | -5.37(-24.53%) |
May 06, 2024 | 22.29 | 22.63 | 21.55 | 21.89 | 2,857,016 | -0.39(-1.75%) |
May 03, 2024 | 20.96 | 22.65 | 20.91 | 22.28 | 2,274,061 | +1.83(+8.95%) |
May 02, 2024 | 20.33 | 20.90 | 19.61 | 20.45 | 1,538,602 | +0.76(+3.86%) |
May 01, 2024 | 20.16 | 20.75 | 19.64 | 19.69 | 1,888,087 | -0.44(-2.19%) |
Apr 30, 2024 | 21.44 | 21.50 | 20.08 | 20.13 | 2,267,550 | -0.53(-2.57%) |
Apr 29, 2024 | 21.68 | 21.73 | 20.45 | 20.66 | 2,428,822 | -0.83(-3.86%) |
Apr 26, 2024 | 21.31 | 22.08 | 20.96 | 21.49 | 2,096,248 | +0.27(+1.27%) |
Apr 25, 2024 | 21.77 | 21.77 | 20.95 | 21.22 | 2,430,088 | -1.13(-5.06%) |
Apr 24, 2024 | 23.43 | 23.72 | 22.30 | 22.35 | 1,772,409 | -1.19(-5.06%) |
Apr 23, 2024 | 22.68 | 24.25 | 22.21 | 23.54 | 1,557,586 | +0.88(+3.88%) |
Apr 22, 2024 | 23.10 | 23.40 | 22.54 | 22.66 | 1,578,794 | -0.14(-0.61%) |
Apr 19, 2024 | 22.80 | 23.55 | 22.55 | 22.80 | 1,403,273 | -0.22(-0.96%) |
Apr 18, 2024 | 23.28 | 24.25 | 23.01 | 23.02 | 1,644,808 | -0.84(-3.52%) |
Apr 17, 2024 | 24.43 | 24.88 | 23.68 | 23.86 | 1,918,864 | +0.31(+1.32%) |
Apr 16, 2024 | 24.37 | 24.55 | 23.44 | 23.55 | 1,685,696 | -1.13(-4.58%) |
Apr 15, 2024 | 26.65 | 27.07 | 24.44 | 24.68 | 2,290,339 | -1.71(-6.48%) |
Apr 12, 2024 | 27.00 | 27.24 | 26.13 | 26.39 | 1,730,564 | -1.00(-3.65%) |
Apr 11, 2024 | 28.58 | 28.78 | 26.85 | 27.39 | 2,129,046 | -1.05(-3.69%) |
Apr 10, 2024 | 28.66 | 28.80 | 27.45 | 28.44 | 2,103,469 | -0.99(-3.36%) |
Apr 09, 2024 | 29.68 | 30.00 | 29.17 | 29.43 | 1,079,364 | -0.25(-0.84%) |
Apr 08, 2024 | 30.23 | 30.59 | 29.43 | 29.68 | 1,333,586 | -0.32(-1.07%) |
Apr 05, 2024 | 29.40 | 31.17 | 28.61 | 30.00 | 2,008,917 | -0.41(-1.35%) |
Apr 04, 2024 | 34.18 | 34.20 | 29.70 | 30.41 | 4,339,902 | -3.38(-10.00%) |
Apr 03, 2024 | 34.08 | 34.77 | 33.68 | 33.79 | 1,697,255 | -0.49(-1.43%) |
Apr 02, 2024 | 34.25 | 35.07 | 33.65 | 34.28 | 1,200,066 | -0.62(-1.78%) |
Apr 01, 2024 | 36.07 | 36.07 | 34.36 | 34.90 | 2,294,331 | -1.01(-2.81%) |
Mar 28, 2024 | 36.29 | 36.50 | 35.73 | 35.91 | 740,337 | -0.11(-0.31%) |
Mar 27, 2024 | 35.83 | 37.10 | 35.20 | 36.02 | 1,361,134 | +0.50(+1.41%) |
Mar 26, 2024 | 35.70 | 36.55 | 35.30 | 35.52 | 1,045,054 | +0.32(+0.91%) |
Mar 25, 2024 | 34.78 | 35.99 | 34.77 | 35.20 | 790,547 | +0.38(+1.09%) |
Mar 22, 2024 | 34.24 | 35.50 | 33.58 | 34.82 | 1,233,096 | +0.32(+0.93%) |
Mar 21, 2024 | 34.37 | 35.59 | 34.20 | 34.50 | 1,244,160 | +0.33(+0.97%) |
Mar 20, 2024 | 34.06 | 35.23 | 33.23 | 34.17 | 1,359,118 | +0.22(+0.65%) |
Mar 19, 2024 | 33.78 | 34.20 | 33.22 | 33.95 | 644,366 | -0.10(-0.29%) |
Mar 18, 2024 | 34.13 | 35.22 | 33.54 | 34.05 | 825,033 | +0.18(+0.53%) |
Mar 15, 2024 | 34.07 | 34.70 | 33.57 | 33.87 | 1,138,868 | -0.71(-2.05%) |
Mar 14, 2024 | 34.33 | 34.86 | 33.05 | 34.58 | 1,408,743 | +0.50(+1.47%) |
Mar 13, 2024 | 34.34 | 35.24 | 33.69 | 34.08 | 1,182,363 | -0.36(-1.05%) |
Mar 12, 2024 | 34.26 | 34.88 | 33.81 | 34.44 | 784,279 | +0.26(+0.76%) |
Mar 11, 2024 | 35.04 | 35.42 | 33.85 | 34.18 | 996,955 | -0.95(-2.70%) |
Mar 08, 2024 | 35.63 | 36.85 | 34.53 | 35.13 | 1,029,739 | +0.41(+1.18%) |
Mar 07, 2024 | 35.73 | 36.53 | 34.35 | 34.72 | 1,119,033 | -0.40(-1.14%) |
Mar 06, 2024 | 33.91 | 35.41 | 33.60 | 35.12 | 1,260,798 | +0.93(+2.72%) |
Mar 05, 2024 | 33.14 | 34.29 | 32.81 | 34.19 | 826,523 | +0.50(+1.48%) |
Mar 04, 2024 | 33.82 | 34.88 | 32.91 | 33.69 | 1,558,113 | +0.11(+0.33%) |
Mar 01, 2024 | 33.63 | 33.88 | 32.78 | 33.58 | 1,395,086 | +0.05(+0.15%) |
Feb 29, 2024 | 32.76 | 33.69 | 32.39 | 33.53 | 1,853,799 | +1.49(+4.65%) |
Feb 28, 2024 | 32.29 | 32.98 | 31.52 | 32.04 | 1,085,729 | -0.52(-1.60%) |
Feb 27, 2024 | 32.09 | 32.73 | 31.50 | 32.56 | 1,600,712 | +1.16(+3.69%) |
Feb 26, 2024 | 29.62 | 31.64 | 29.23 | 31.40 | 2,041,724 | +2.09(+7.13%) |
Feb 23, 2024 | 27.80 | 29.46 | 26.52 | 29.31 | 2,662,877 | +1.91(+6.97%) |
Feb 22, 2024 | 28.46 | 28.46 | 26.46 | 27.40 | 2,416,412 | +0.83(+3.12%) |
Feb 21, 2024 | 28.90 | 30.04 | 25.55 | 26.57 | 2,810,570 | -0.61(-2.24%) |
Feb 20, 2024 | 25.95 | 27.27 | 25.79 | 27.18 | 1,850,981 | +1.29(+4.98%) |
Feb 16, 2024 | 25.51 | 26.50 | 25.10 | 25.89 | 764,847 | -0.23(-0.88%) |
Feb 15, 2024 | 25.81 | 26.25 | 25.57 | 26.12 | 723,266 | +0.66(+2.59%) |
Feb 14, 2024 | 25.41 | 25.70 | 24.96 | 25.46 | 1,120,971 | +0.62(+2.50%) |
Feb 13, 2024 | 24.41 | 25.33 | 24.18 | 24.84 | 935,456 | -0.99(-3.83%) |
Feb 12, 2024 | 24.75 | 25.92 | 24.75 | 25.83 | 812,218 | +1.12(+4.53%) |
Feb 09, 2024 | 23.55 | 24.78 | 23.17 | 24.71 | 785,444 | +1.21(+5.15%) |
Feb 08, 2024 | 22.48 | 23.60 | 22.34 | 23.50 | 760,945 | +0.99(+4.40%) |
Feb 07, 2024 | 22.02 | 22.63 | 21.40 | 22.51 | 866,461 | +0.38(+1.72%) |
Feb 06, 2024 | 21.61 | 22.23 | 20.82 | 22.13 | 1,008,536 | +0.55(+2.55%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.54 | 21.58 | 1,166,482 | -1.42(-6.17%) |
Feb 02, 2024 | 22.65 | 23.30 | 21.82 | 23.00 | 1,400,901 | +0.00(+0.00%) |
Feb 01, 2024 | 23.27 | 23.74 | 22.03 | 23.00 | 1,400,904 | +1.01(+4.59%) |
Jan 31, 2024 | 21.75 | 23.68 | 21.26 | 21.99 | 1,899,263 | +0.14(+0.64%) |
Jan 30, 2024 | 22.42 | 22.42 | 21.62 | 21.85 | 1,065,218 | -0.85(-3.74%) |
Jan 29, 2024 | 22.59 | 22.86 | 22.02 | 22.70 | 1,151,004 | -0.05(-0.22%) |
Jan 26, 2024 | 23.00 | 23.50 | 22.64 | 22.75 | 1,367,662 | -0.20(-0.87%) |
Jan 25, 2024 | 23.71 | 23.76 | 22.95 | 22.95 | 875,826 | -0.32(-1.38%) |
Jan 24, 2024 | 24.41 | 24.41 | 23.25 | 23.27 | 641,854 | -0.58(-2.43%) |
Jan 23, 2024 | 25.07 | 25.27 | 23.81 | 23.85 | 925,436 | -0.80(-3.25%) |
Jan 22, 2024 | 23.85 | 25.07 | 23.71 | 24.65 | 1,422,027 | +1.05(+4.45%) |
Jan 19, 2024 | 23.65 | 24.00 | 22.95 | 23.60 | 943,698 | +0.10(+0.43%) |
Jan 18, 2024 | 23.20 | 23.69 | 22.85 | 23.50 | 833,219 | +0.49(+2.13%) |
Jan 17, 2024 | 22.62 | 23.18 | 22.59 | 23.01 | 961,490 | -0.20(-0.86%) |
Jan 16, 2024 | 23.50 | 23.55 | 22.73 | 23.21 | 898,364 | -0.37(-1.57%) |
Jan 12, 2024 | 24.75 | 25.13 | 23.39 | 23.58 | 2,126,536 | -0.86(-3.52%) |
Jan 11, 2024 | 25.26 | 25.39 | 24.16 | 24.44 | 859,149 | -0.86(-3.40%) |
Jan 10, 2024 | 25.25 | 25.88 | 24.62 | 25.30 | 928,533 | -0.14(-0.55%) |
Jan 09, 2024 | 25.39 | 25.81 | 24.76 | 25.44 | 819,892 | -0.63(-2.42%) |
Jan 08, 2024 | 25.30 | 26.37 | 24.91 | 26.07 | 810,554 | +0.73(+2.88%) |
Jan 05, 2024 | 27.13 | 27.68 | 25.23 | 25.34 | 1,408,847 | -0.21(-0.82%) |
Jan 04, 2024 | 25.45 | 25.71 | 24.83 | 25.55 | 942,998 | +0.19(+0.75%) |
Jan 03, 2024 | 25.99 | 26.31 | 25.32 | 25.36 | 950,624 | -1.41(-5.27%) |
Jan 02, 2024 | 27.00 | 27.67 | 26.10 | 26.77 | 1,775,010 | -0.92(-3.32%) |
Dec 29, 2023 | 28.24 | 28.30 | 27.29 | 27.69 | 1,277,082 | -0.78(-2.74%) |
Dec 28, 2023 | 28.15 | 28.73 | 27.98 | 28.47 | 2,242,281 | -0.05(-0.18%) |
Dec 27, 2023 | 27.81 | 28.91 | 27.81 | 28.52 | 1,124,119 | +0.71(+2.55%) |
Dec 26, 2023 | 27.94 | 28.46 | 27.61 | 27.81 | 1,096,508 | -0.12(-0.43%) |
Dec 22, 2023 | 28.02 | 28.30 | 27.16 | 27.93 | 1,365,596 | +0.59(+2.16%) |
Dec 21, 2023 | 25.60 | 27.35 | 25.52 | 27.34 | 1,390,327 | +2.29(+9.14%) |
Dec 20, 2023 | 25.42 | 26.24 | 24.84 | 25.05 | 1,203,681 | -0.50(-1.96%) |
Dec 19, 2023 | 24.84 | 25.98 | 24.81 | 25.55 | 922,658 | +0.89(+3.61%) |
Dec 18, 2023 | 24.70 | 24.98 | 24.06 | 24.66 | 783,348 | +0.17(+0.69%) |
Dec 15, 2023 | 25.31 | 25.41 | 24.24 | 24.49 | 1,213,227 | -0.57(-2.27%) |
Dec 14, 2023 | 25.88 | 26.07 | 24.81 | 25.06 | 1,759,017 | +0.19(+0.76%) |
Dec 13, 2023 | 22.91 | 25.11 | 22.35 | 24.87 | 1,711,313 | +2.02(+8.84%) |
Dec 12, 2023 | 23.25 | 23.60 | 22.35 | 22.85 | 1,687,683 | -0.42(-1.80%) |
Dec 11, 2023 | 23.51 | 24.11 | 21.70 | 23.27 | 1,982,015 | -0.05(-0.21%) |
Dec 08, 2023 | 22.65 | 23.65 | 22.45 | 23.32 | 1,174,876 | +0.51(+2.24%) |
Dec 07, 2023 | 22.66 | 23.31 | 22.33 | 22.81 | 1,218,056 | +0.11(+0.48%) |
Dec 06, 2023 | 23.00 | 23.79 | 22.48 | 22.70 | 2,198,265 | +0.15(+0.67%) |
Dec 05, 2023 | 22.60 | 22.72 | 21.65 | 22.55 | 1,421,119 | -0.14(-0.62%) |
Dec 04, 2023 | 21.55 | 22.87 | 21.20 | 22.69 | 3,468,973 | +1.23(+5.73%) |
Dec 01, 2023 | 19.29 | 21.58 | 18.87 | 21.46 | 2,444,694 | +2.24(+11.65%) |
Nov 30, 2023 | 18.90 | 19.83 | 18.55 | 19.22 | 2,922,968 | +0.44(+2.34%) |
Nov 29, 2023 | 18.75 | 19.43 | 17.98 | 18.78 | 4,244,377 | +0.77(+4.28%) |
Nov 28, 2023 | 16.29 | 18.11 | 16.24 | 18.01 | 2,545,979 | +1.63(+9.95%) |
Nov 27, 2023 | 15.60 | 16.40 | 15.43 | 16.38 | 1,484,620 | +0.50(+3.15%) |
Nov 24, 2023 | 15.63 | 16.04 | 15.63 | 15.88 | 444,058 | +0.10(+0.63%) |
Nov 22, 2023 | 16.30 | 16.45 | 15.73 | 15.78 | 1,011,476 | -0.35(-2.17%) |
Nov 21, 2023 | 16.18 | 16.30 | 15.53 | 16.13 | 1,488,829 | -0.24(-1.47%) |
Nov 20, 2023 | 16.21 | 16.74 | 15.86 | 16.37 | 1,915,904 | +0.15(+0.92%) |
Nov 17, 2023 | 16.01 | 16.33 | 15.76 | 16.22 | 1,373,513 | +0.34(+2.14%) |
Nov 16, 2023 | 17.00 | 17.00 | 15.62 | 15.88 | 1,607,409 | -1.27(-7.41%) |
Nov 15, 2023 | 17.05 | 17.87 | 16.88 | 17.15 | 1,896,556 | +0.28(+1.66%) |
Nov 14, 2023 | 16.24 | 16.95 | 15.93 | 16.87 | 2,153,763 | +1.82(+12.09%) |
Nov 13, 2023 | 15.69 | 15.84 | 15.01 | 15.05 | 1,344,595 | -0.79(-4.99%) |
Nov 10, 2023 | 15.52 | 16.06 | 15.43 | 15.84 | 1,403,928 | +0.32(+2.06%) |
Nov 09, 2023 | 16.70 | 16.70 | 15.40 | 15.52 | 1,642,987 | -0.81(-4.96%) |
Nov 08, 2023 | 16.64 | 16.72 | 16.02 | 16.33 | 2,219,908 | -0.47(-2.80%) |
Nov 07, 2023 | 16.23 | 16.80 | 15.89 | 16.80 | 2,187,921 | +0.60(+3.70%) |