Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.13 | 21.69 | 20.55 | 20.86 | 70,339 | +0.02(+0.10%) |
May 23, 2024 | 21.02 | 21.49 | 20.50 | 20.84 | 98,924 | -0.17(-0.81%) |
May 22, 2024 | 20.07 | 21.04 | 19.95 | 21.01 | 120,146 | +0.96(+4.79%) |
May 21, 2024 | 20.27 | 20.61 | 20.02 | 20.05 | 82,681 | -0.36(-1.76%) |
May 20, 2024 | 20.44 | 20.85 | 20.07 | 20.41 | 90,493 | -0.01(-0.05%) |
May 17, 2024 | 21.15 | 21.27 | 19.95 | 20.42 | 154,175 | -0.92(-4.31%) |
May 16, 2024 | 20.83 | 21.84 | 20.81 | 21.34 | 168,007 | +0.35(+1.67%) |
May 15, 2024 | 20.00 | 22.52 | 19.98 | 20.99 | 166,773 | +1.29(+6.55%) |
May 14, 2024 | 19.85 | 20.12 | 19.53 | 19.70 | 102,986 | +0.19(+0.97%) |
May 13, 2024 | 19.25 | 19.84 | 18.85 | 19.51 | 87,229 | +0.42(+2.20%) |
May 10, 2024 | 18.82 | 19.49 | 18.82 | 19.09 | 132,546 | +0.09(+0.47%) |
May 09, 2024 | 20.30 | 20.34 | 18.89 | 19.00 | 242,392 | -1.38(-6.77%) |
May 08, 2024 | 19.81 | 20.42 | 19.26 | 20.38 | 142,655 | +0.14(+0.69%) |
May 07, 2024 | 20.20 | 20.78 | 19.77 | 20.24 | 77,256 | +0.28(+1.40%) |
May 06, 2024 | 20.30 | 21.17 | 19.24 | 19.96 | 152,693 | -0.37(-1.82%) |
May 03, 2024 | 21.61 | 22.12 | 20.14 | 20.33 | 140,062 | -0.63(-3.01%) |
May 02, 2024 | 20.87 | 21.01 | 19.84 | 20.96 | 117,015 | +0.42(+2.04%) |
May 01, 2024 | 19.13 | 21.12 | 19.10 | 20.54 | 157,095 | +1.44(+7.54%) |
Apr 30, 2024 | 18.76 | 19.58 | 18.76 | 19.10 | 100,402 | +0.04(+0.21%) |
Apr 29, 2024 | 18.87 | 19.75 | 18.87 | 19.06 | 144,956 | +0.38(+2.03%) |
Apr 26, 2024 | 18.46 | 18.86 | 18.27 | 18.68 | 89,542 | +0.40(+2.19%) |
Apr 25, 2024 | 18.54 | 19.01 | 18.25 | 18.28 | 280,474 | -0.47(-2.51%) |
Apr 24, 2024 | 18.85 | 19.50 | 18.51 | 18.75 | 250,724 | -0.25(-1.32%) |
Apr 23, 2024 | 18.98 | 19.80 | 18.88 | 19.00 | 106,530 | -0.03(-0.16%) |
Apr 22, 2024 | 19.30 | 19.56 | 18.91 | 19.03 | 260,266 | -0.16(-0.83%) |
Apr 19, 2024 | 18.95 | 19.34 | 18.90 | 19.19 | 199,500 | +0.09(+0.47%) |
Apr 18, 2024 | 19.22 | 20.58 | 18.98 | 19.10 | 186,297 | -0.40(-2.05%) |
Apr 17, 2024 | 20.31 | 20.64 | 19.13 | 19.50 | 244,466 | -0.50(-2.50%) |
Apr 16, 2024 | 19.54 | 20.71 | 19.50 | 20.00 | 157,453 | +0.11(+0.55%) |
Apr 15, 2024 | 20.92 | 21.24 | 19.88 | 19.89 | 140,351 | -0.95(-4.56%) |
Apr 12, 2024 | 21.37 | 22.21 | 20.30 | 20.84 | 439,601 | -0.74(-3.43%) |
Apr 11, 2024 | 20.97 | 22.09 | 20.73 | 21.58 | 118,156 | +0.57(+2.71%) |
Apr 10, 2024 | 20.77 | 21.41 | 20.75 | 21.01 | 177,422 | -0.21(-0.99%) |
Apr 09, 2024 | 21.12 | 21.44 | 20.56 | 21.22 | 125,193 | +0.02(+0.09%) |
Apr 08, 2024 | 21.51 | 22.06 | 20.93 | 21.20 | 79,771 | -0.29(-1.35%) |
Apr 05, 2024 | 21.24 | 22.02 | 20.54 | 21.49 | 143,595 | +0.22(+1.03%) |
Apr 04, 2024 | 20.83 | 22.70 | 20.69 | 21.27 | 262,785 | +0.53(+2.56%) |
Apr 03, 2024 | 20.72 | 21.44 | 20.30 | 20.74 | 200,241 | -0.17(-0.81%) |
Apr 02, 2024 | 20.85 | 21.39 | 19.88 | 20.91 | 117,302 | -0.72(-3.33%) |
Apr 01, 2024 | 22.32 | 22.79 | 20.81 | 21.63 | 264,480 | -0.69(-3.09%) |
Mar 28, 2024 | 21.83 | 23.24 | 21.69 | 22.32 | 236,308 | -0.09(-0.40%) |
Mar 27, 2024 | 23.88 | 24.60 | 22.23 | 22.41 | 259,301 | -1.42(-5.96%) |
Mar 26, 2024 | 24.23 | 26.61 | 23.47 | 23.83 | 269,827 | -0.17(-0.71%) |
Mar 25, 2024 | 26.02 | 26.02 | 23.96 | 24.00 | 229,265 | -1.90(-7.34%) |
Mar 22, 2024 | 26.48 | 27.96 | 25.55 | 25.90 | 327,099 | +0.75(+2.98%) |
Mar 21, 2024 | 26.50 | 27.23 | 24.00 | 25.15 | 314,409 | -1.67(-6.23%) |
Mar 20, 2024 | 27.02 | 28.13 | 25.88 | 26.82 | 279,547 | -0.47(-1.72%) |
Mar 19, 2024 | 26.00 | 27.93 | 25.82 | 27.29 | 496,797 | +0.68(+2.57%) |
Mar 18, 2024 | 30.50 | 32.79 | 24.87 | 26.61 | 823,728 | -4.68(-14.95%) |
Mar 15, 2024 | 28.50 | 33.84 | 27.97 | 31.28 | 3,878,307 | +3.19(+11.36%) |
Mar 14, 2024 | 30.83 | 32.60 | 26.16 | 28.09 | 506,547 | -2.83(-9.15%) |
Mar 13, 2024 | 28.71 | 31.48 | 28.71 | 30.92 | 371,377 | +1.85(+6.36%) |
Mar 12, 2024 | 29.37 | 30.62 | 28.50 | 29.07 | 243,569 | -0.75(-2.52%) |
Mar 11, 2024 | 30.10 | 33.92 | 29.72 | 29.82 | 357,104 | -0.90(-2.93%) |
Mar 08, 2024 | 32.06 | 33.05 | 30.33 | 30.72 | 324,350 | -1.51(-4.69%) |
Mar 07, 2024 | 26.80 | 32.50 | 26.45 | 32.23 | 506,622 | +5.78(+21.85%) |
Mar 06, 2024 | 26.68 | 27.96 | 26.22 | 26.45 | 212,928 | -0.17(-0.64%) |
Mar 05, 2024 | 27.01 | 28.26 | 26.57 | 26.62 | 519,473 | -1.03(-3.73%) |
Mar 04, 2024 | 25.26 | 28.14 | 24.87 | 27.65 | 491,503 | +2.58(+10.29%) |
Mar 01, 2024 | 24.00 | 25.74 | 23.70 | 25.07 | 290,432 | +0.89(+3.68%) |
Feb 29, 2024 | 25.34 | 25.71 | 23.72 | 24.18 | 426,338 | -0.87(-3.47%) |
Feb 28, 2024 | 23.61 | 26.00 | 23.60 | 25.05 | 304,776 | +0.85(+3.51%) |
Feb 27, 2024 | 23.85 | 24.33 | 22.96 | 24.20 | 298,281 | +0.68(+2.89%) |
Feb 26, 2024 | 23.57 | 25.39 | 23.06 | 23.52 | 301,329 | +0.18(+0.77%) |
Feb 23, 2024 | 23.39 | 23.75 | 22.46 | 23.34 | 251,548 | +0.56(+2.46%) |
Feb 22, 2024 | 22.03 | 23.26 | 21.91 | 22.78 | 255,759 | +0.95(+4.35%) |
Feb 21, 2024 | 23.30 | 23.81 | 21.24 | 21.83 | 370,448 | -1.63(-6.95%) |
Feb 20, 2024 | 22.00 | 23.71 | 22.00 | 23.46 | 384,805 | +1.26(+5.68%) |
Feb 16, 2024 | 22.43 | 23.26 | 21.66 | 22.20 | 217,415 | -0.62(-2.72%) |
Feb 15, 2024 | 21.66 | 23.38 | 21.66 | 22.82 | 135,535 | +1.22(+5.65%) |
Feb 14, 2024 | 21.46 | 22.16 | 21.42 | 21.60 | 106,039 | +0.19(+0.89%) |
Feb 13, 2024 | 22.24 | 22.47 | 20.92 | 21.41 | 165,952 | -0.83(-3.73%) |
Feb 12, 2024 | 22.96 | 23.02 | 22.20 | 22.24 | 74,304 | -0.30(-1.33%) |
Feb 09, 2024 | 23.92 | 23.92 | 22.17 | 22.54 | 71,210 | -1.03(-4.37%) |
Feb 08, 2024 | 23.47 | 24.21 | 21.78 | 23.57 | 156,168 | +0.57(+2.48%) |
Feb 07, 2024 | 23.49 | 23.49 | 22.02 | 23.00 | 119,307 | +0.06(+0.26%) |
Feb 06, 2024 | 22.22 | 22.99 | 21.46 | 22.94 | 58,407 | +0.89(+4.04%) |
Feb 05, 2024 | 22.95 | 23.18 | 21.94 | 22.05 | 194,107 | -1.45(-6.17%) |
Feb 02, 2024 | 22.70 | 24.15 | 22.34 | 23.50 | 266,457 | +1.00(+4.44%) |
Feb 01, 2024 | 22.63 | 23.77 | 22.00 | 22.50 | 325,808 | +0.49(+2.23%) |
Jan 31, 2024 | 22.75 | 23.20 | 21.03 | 22.01 | 81,429 | -0.90(-3.93%) |
Jan 30, 2024 | 22.74 | 23.32 | 22.03 | 22.91 | 114,698 | +0.41(+1.82%) |
Jan 29, 2024 | 22.79 | 23.17 | 21.19 | 22.50 | 180,481 | -0.34(-1.49%) |
Jan 26, 2024 | 22.53 | 23.55 | 22.37 | 22.84 | 74,977 | +0.33(+1.47%) |
Jan 25, 2024 | 22.66 | 24.15 | 21.68 | 22.51 | 85,569 | -0.15(-0.66%) |
Jan 24, 2024 | 23.39 | 25.00 | 22.28 | 22.66 | 140,487 | -0.76(-3.25%) |
Jan 23, 2024 | 22.50 | 23.97 | 20.93 | 23.42 | 131,350 | +2.05(+9.59%) |
Jan 22, 2024 | 20.78 | 24.94 | 20.78 | 21.37 | 205,590 | +0.59(+2.84%) |
Jan 19, 2024 | 20.86 | 21.79 | 20.27 | 20.78 | 85,901 | +0.28(+1.37%) |
Jan 18, 2024 | 19.50 | 21.25 | 18.80 | 20.50 | 107,417 | +1.16(+6.00%) |
Jan 17, 2024 | 19.50 | 20.22 | 19.00 | 19.34 | 108,386 | -0.16(-0.82%) |
Jan 16, 2024 | 19.89 | 20.40 | 19.29 | 19.50 | 240,216 | -0.91(-4.46%) |
Jan 12, 2024 | 20.75 | 21.04 | 18.51 | 20.41 | 96,993 | -0.57(-2.72%) |
Jan 11, 2024 | 20.67 | 21.23 | 20.01 | 20.98 | 140,415 | +0.49(+2.39%) |
Jan 10, 2024 | 21.02 | 21.99 | 20.00 | 20.49 | 98,819 | -0.83(-3.89%) |
Jan 09, 2024 | 22.08 | 22.25 | 20.65 | 21.32 | 167,118 | -0.67(-3.05%) |
Jan 08, 2024 | 22.38 | 22.83 | 21.88 | 21.99 | 135,154 | -0.09(-0.41%) |
Jan 05, 2024 | 19.97 | 23.00 | 19.10 | 22.08 | 147,538 | +2.19(+11.01%) |
Jan 04, 2024 | 20.30 | 20.30 | 19.72 | 19.89 | 85,348 | -0.20(-1.00%) |
Jan 03, 2024 | 22.71 | 23.34 | 19.74 | 20.09 | 146,051 | -2.63(-11.58%) |
Jan 02, 2024 | 23.29 | 24.12 | 22.51 | 22.72 | 279,774 | -0.43(-1.86%) |
Dec 29, 2023 | 22.94 | 29.01 | 21.65 | 23.15 | 462,614 | +0.43(+1.89%) |
Dec 28, 2023 | 23.44 | 23.56 | 21.75 | 22.72 | 90,442 | -0.66(-2.82%) |
Dec 27, 2023 | 23.20 | 24.16 | 22.30 | 23.38 | 62,460 | -0.55(-2.30%) |
Dec 26, 2023 | 24.31 | 25.93 | 22.62 | 23.93 | 173,367 | -0.30(-1.24%) |
Dec 22, 2023 | 19.98 | 24.33 | 19.98 | 24.23 | 185,492 | +4.25(+21.27%) |
Dec 21, 2023 | 18.56 | 20.27 | 18.01 | 19.98 | 47,998 | +1.36(+7.30%) |
Dec 20, 2023 | 20.01 | 20.06 | 17.58 | 18.62 | 122,186 | -1.89(-9.22%) |
Dec 19, 2023 | 18.14 | 20.85 | 18.11 | 20.51 | 447,536 | +2.50(+13.88%) |
Dec 18, 2023 | 18.30 | 19.33 | 17.48 | 18.01 | 326,667 | -0.15(-0.83%) |
Dec 15, 2023 | 16.26 | 18.95 | 15.88 | 18.16 | 1,388,142 | +2.23(+14.00%) |
Dec 14, 2023 | 15.45 | 16.84 | 15.00 | 15.93 | 250,136 | +0.59(+3.85%) |
Dec 13, 2023 | 15.00 | 16.00 | 14.85 | 15.34 | 91,956 | +0.37(+2.47%) |
Dec 12, 2023 | 15.50 | 15.51 | 14.77 | 14.97 | 105,894 | -0.19(-1.25%) |
Dec 11, 2023 | 16.50 | 16.50 | 15.10 | 15.16 | 69,744 | -0.89(-5.55%) |
Dec 08, 2023 | 16.05 | 16.41 | 15.55 | 16.05 | 83,939 | +0.00(+0.03%) |
Dec 07, 2023 | 14.73 | 16.20 | 14.50 | 16.05 | 92,453 | +1.19(+7.97%) |
Dec 06, 2023 | 15.80 | 16.21 | 14.27 | 14.86 | 80,873 | -0.85(-5.41%) |
Dec 05, 2023 | 16.62 | 17.24 | 15.67 | 15.71 | 111,852 | +0.07(+0.45%) |
Dec 04, 2023 | 17.13 | 17.29 | 15.61 | 15.64 | 75,302 | -0.65(-3.99%) |
Dec 01, 2023 | 15.17 | 16.48 | 14.49 | 16.29 | 273,478 | +1.34(+8.96%) |
Nov 30, 2023 | 15.08 | 15.25 | 14.81 | 14.95 | 42,808 | -0.49(-3.17%) |
Nov 29, 2023 | 15.40 | 15.56 | 14.82 | 15.44 | 27,553 | +0.06(+0.39%) |
Nov 28, 2023 | 14.80 | 15.51 | 14.49 | 15.38 | 123,658 | +0.58(+3.92%) |
Nov 27, 2023 | 14.25 | 14.80 | 14.00 | 14.80 | 41,089 | +0.39(+2.71%) |
Nov 24, 2023 | 14.72 | 14.91 | 14.12 | 14.41 | 22,950 | -0.46(-3.09%) |
Nov 22, 2023 | 14.61 | 15.00 | 14.38 | 14.87 | 89,856 | +0.37(+2.55%) |
Nov 21, 2023 | 14.60 | 15.04 | 14.50 | 14.50 | 45,161 | -0.15(-1.02%) |
Nov 20, 2023 | 15.07 | 15.20 | 14.60 | 14.65 | 62,877 | -0.40(-2.66%) |
Nov 17, 2023 | 14.69 | 15.08 | 14.50 | 15.05 | 100,565 | +0.31(+2.10%) |
Nov 16, 2023 | 15.24 | 15.24 | 14.49 | 14.74 | 271,274 | -0.35(-2.32%) |
Nov 15, 2023 | 14.86 | 15.20 | 14.80 | 15.09 | 88,135 | +0.34(+2.31%) |
Nov 14, 2023 | 14.69 | 15.25 | 14.69 | 14.75 | 290,214 | +0.06(+0.41%) |
Nov 13, 2023 | 14.60 | 15.30 | 13.14 | 14.69 | 1,110,936 | +0.16(+1.10%) |