Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.01 | 21.22 | 20.90 | 21.02 | 15,150 | -0.07(-0.33%) |
May 21, 2024 | 21.01 | 21.17 | 21.01 | 21.09 | 25,846 | -0.03(-0.14%) |
May 20, 2024 | 20.95 | 21.29 | 20.95 | 21.12 | 9,213 | +0.12(+0.57%) |
May 17, 2024 | 20.83 | 21.07 | 20.83 | 21.00 | 8,014 | +0.14(+0.67%) |
May 16, 2024 | 20.97 | 21.05 | 20.86 | 20.86 | 9,155 | -0.13(-0.61%) |
May 15, 2024 | 20.82 | 21.02 | 20.53 | 20.99 | 25,181 | +0.28(+1.34%) |
May 14, 2024 | 20.45 | 20.80 | 20.45 | 20.71 | 14,792 | +0.35(+1.73%) |
May 13, 2024 | 20.29 | 20.51 | 20.29 | 20.36 | 10,340 | +0.18(+0.91%) |
May 10, 2024 | 20.47 | 20.48 | 20.16 | 20.18 | 7,663 | -0.24(-1.17%) |
May 09, 2024 | 20.35 | 20.43 | 20.28 | 20.41 | 3,472 | +0.07(+0.37%) |
May 08, 2024 | 20.22 | 20.36 | 20.19 | 20.34 | 6,651 | -0.11(-0.55%) |
May 07, 2024 | 20.72 | 20.72 | 20.43 | 20.45 | 5,243 | -0.39(-1.85%) |
May 06, 2024 | 20.56 | 20.84 | 20.56 | 20.84 | 7,698 | +0.44(+2.18%) |
May 03, 2024 | 20.53 | 20.61 | 20.38 | 20.39 | 6,418 | +0.18(+0.91%) |
May 02, 2024 | 19.85 | 20.21 | 19.78 | 20.21 | 7,562 | +0.65(+3.32%) |
May 01, 2024 | 19.43 | 20.02 | 19.38 | 19.56 | 8,551 | -0.08(-0.41%) |
Apr 30, 2024 | 20.03 | 20.10 | 19.64 | 19.64 | 9,741 | -0.59(-2.92%) |
Apr 29, 2024 | 20.25 | 20.31 | 20.14 | 20.23 | 5,607 | +0.10(+0.50%) |
Apr 26, 2024 | 19.79 | 20.18 | 19.78 | 20.13 | 5,647 | +0.35(+1.77%) |
Apr 25, 2024 | 19.39 | 19.78 | 19.39 | 19.78 | 12,994 | -0.05(-0.25%) |
Apr 24, 2024 | 20.02 | 20.12 | 19.81 | 19.83 | 5,951 | -0.06(-0.30%) |
Apr 23, 2024 | 19.53 | 19.97 | 19.53 | 19.89 | 5,466 | +0.40(+2.05%) |
Apr 22, 2024 | 19.25 | 19.56 | 19.20 | 19.49 | 15,660 | +0.31(+1.62%) |
Apr 19, 2024 | 19.52 | 19.57 | 19.18 | 19.18 | 10,411 | -0.44(-2.26%) |
Apr 18, 2024 | 19.60 | 19.86 | 19.52 | 19.62 | 6,711 | -0.01(-0.03%) |
Apr 17, 2024 | 19.95 | 19.98 | 19.53 | 19.63 | 21,637 | -0.23(-1.16%) |
Apr 16, 2024 | 19.75 | 19.97 | 19.66 | 19.86 | 19,981 | +0.02(+0.08%) |
Apr 15, 2024 | 20.52 | 20.52 | 19.80 | 19.84 | 14,665 | -0.59(-2.89%) |
Apr 12, 2024 | 20.72 | 20.75 | 20.39 | 20.43 | 10,531 | -0.57(-2.70%) |
Apr 11, 2024 | 20.69 | 21.01 | 20.65 | 21.00 | 8,850 | +0.24(+1.18%) |
Apr 10, 2024 | 20.50 | 20.76 | 20.50 | 20.76 | 13,448 | -0.18(-0.87%) |
Apr 09, 2024 | 20.91 | 20.96 | 20.78 | 20.94 | 11,124 | +0.04(+0.19%) |
Apr 08, 2024 | 20.91 | 20.98 | 20.81 | 20.90 | 8,814 | +0.13(+0.62%) |
Apr 05, 2024 | 20.67 | 20.94 | 20.66 | 20.77 | 10,606 | +0.06(+0.30%) |
Apr 04, 2024 | 21.35 | 21.36 | 20.70 | 20.71 | 15,488 | -0.43(-2.04%) |
Apr 03, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 11,494 | +0.14(+0.67%) |
Apr 02, 2024 | 20.87 | 21.00 | 20.72 | 21.00 | 11,696 | -0.30(-1.41%) |
Apr 01, 2024 | 21.39 | 21.55 | 21.25 | 21.30 | 7,722 | -0.15(-0.70%) |
Mar 28, 2024 | 21.57 | 21.66 | 21.45 | 21.45 | 8,104 | -0.14(-0.65%) |
Mar 27, 2024 | 21.71 | 21.71 | 21.54 | 21.59 | 17,979 | +0.18(+0.84%) |
Mar 26, 2024 | 21.70 | 21.73 | 21.41 | 21.41 | 12,588 | -0.14(-0.65%) |
Mar 25, 2024 | 21.27 | 21.65 | 21.27 | 21.55 | 17,865 | +0.33(+1.56%) |
Mar 22, 2024 | 21.26 | 21.35 | 21.22 | 21.22 | 15,356 | -0.20(-0.93%) |
Mar 21, 2024 | 21.44 | 21.69 | 21.42 | 21.42 | 23,437 | +0.20(+0.94%) |
Mar 20, 2024 | 20.55 | 21.23 | 20.53 | 21.22 | 24,380 | +0.66(+3.21%) |
Mar 19, 2024 | 20.50 | 20.61 | 20.16 | 20.56 | 59,966 | -0.28(-1.35%) |
Mar 18, 2024 | 21.09 | 21.09 | 20.67 | 20.84 | 14,894 | -0.08(-0.40%) |
Mar 15, 2024 | 20.75 | 21.04 | 20.75 | 20.93 | 6,635 | -0.01(-0.07%) |
Mar 14, 2024 | 21.38 | 21.38 | 20.71 | 20.94 | 24,132 | -0.45(-2.08%) |
Mar 13, 2024 | 21.28 | 21.52 | 21.28 | 21.38 | 25,133 | +0.09(+0.42%) |
Mar 12, 2024 | 21.21 | 21.30 | 20.84 | 21.30 | 11,114 | +0.27(+1.26%) |
Mar 11, 2024 | 21.20 | 21.32 | 21.02 | 21.03 | 31,790 | -0.17(-0.81%) |
Mar 08, 2024 | 21.14 | 21.75 | 21.06 | 21.20 | 21,206 | +0.10(+0.48%) |
Mar 07, 2024 | 20.93 | 21.12 | 20.88 | 21.10 | 16,206 | +0.35(+1.68%) |
Mar 06, 2024 | 20.71 | 20.95 | 20.57 | 20.75 | 50,637 | +0.44(+2.17%) |
Mar 05, 2024 | 20.63 | 20.70 | 20.24 | 20.31 | 16,814 | -0.61(-2.92%) |
Mar 04, 2024 | 20.81 | 21.08 | 20.76 | 20.92 | 44,912 | +0.32(+1.55%) |
Mar 01, 2024 | 20.32 | 20.63 | 20.30 | 20.60 | 13,275 | +0.24(+1.18%) |
Feb 29, 2024 | 20.17 | 20.38 | 20.03 | 20.36 | 23,666 | +0.34(+1.70%) |
Feb 28, 2024 | 19.95 | 20.19 | 19.95 | 20.02 | 25,825 | -0.01(-0.05%) |
Feb 27, 2024 | 19.85 | 20.05 | 19.85 | 20.03 | 15,248 | +0.33(+1.67%) |
Feb 26, 2024 | 19.41 | 19.79 | 19.41 | 19.70 | 18,955 | +0.30(+1.55%) |
Feb 23, 2024 | 19.58 | 19.72 | 19.32 | 19.40 | 13,417 | -0.15(-0.77%) |
Feb 22, 2024 | 19.42 | 19.63 | 19.36 | 19.55 | 25,235 | +0.45(+2.36%) |
Feb 21, 2024 | 19.13 | 19.19 | 18.98 | 19.10 | 17,250 | -0.29(-1.50%) |
Feb 20, 2024 | 19.48 | 19.58 | 19.10 | 19.39 | 25,328 | -0.30(-1.50%) |
Feb 16, 2024 | 19.97 | 20.21 | 19.69 | 19.69 | 10,168 | -0.36(-1.80%) |
Feb 15, 2024 | 19.99 | 20.11 | 19.83 | 20.05 | 33,598 | +0.21(+1.04%) |
Feb 14, 2024 | 19.52 | 19.85 | 19.52 | 19.84 | 26,773 | +0.69(+3.60%) |
Feb 13, 2024 | 19.15 | 19.24 | 18.98 | 19.15 | 18,307 | -0.55(-2.80%) |
Feb 12, 2024 | 19.40 | 19.84 | 19.40 | 19.70 | 11,103 | +0.30(+1.56%) |
Feb 09, 2024 | 19.38 | 19.44 | 19.23 | 19.40 | 27,882 | +0.24(+1.25%) |
Feb 08, 2024 | 18.83 | 19.18 | 18.80 | 19.16 | 16,889 | +0.38(+2.02%) |
Feb 07, 2024 | 18.78 | 18.82 | 18.56 | 18.78 | 12,968 | +0.11(+0.59%) |
Feb 06, 2024 | 18.36 | 18.67 | 18.36 | 18.67 | 8,855 | +0.45(+2.47%) |
Feb 05, 2024 | 18.43 | 18.44 | 18.19 | 18.22 | 7,445 | -0.27(-1.46%) |
Feb 02, 2024 | 18.19 | 18.54 | 18.19 | 18.49 | 9,215 | +0.27(+1.48%) |
Feb 01, 2024 | 18.14 | 18.25 | 17.89 | 18.22 | 6,578 | +0.24(+1.33%) |
Jan 31, 2024 | 18.19 | 18.50 | 17.98 | 17.98 | 11,168 | -0.38(-2.08%) |
Jan 30, 2024 | 18.49 | 18.57 | 18.36 | 18.36 | 8,695 | -0.19(-1.03%) |
Jan 29, 2024 | 17.93 | 18.57 | 17.93 | 18.55 | 7,626 | +0.56(+3.13%) |
Jan 26, 2024 | 17.95 | 18.09 | 17.95 | 17.99 | 5,531 | +0.05(+0.28%) |
Jan 25, 2024 | 18.02 | 18.02 | 17.83 | 17.94 | 13,446 | +0.01(+0.06%) |
Jan 24, 2024 | 18.26 | 18.26 | 17.93 | 17.93 | 21,108 | -0.11(-0.61%) |
Jan 23, 2024 | 18.11 | 18.12 | 17.99 | 18.04 | 5,364 | -0.02(-0.14%) |
Jan 22, 2024 | 18.02 | 18.36 | 17.95 | 18.06 | 32,466 | +0.14(+0.79%) |
Jan 19, 2024 | 17.66 | 17.92 | 17.56 | 17.92 | 10,246 | +0.33(+1.86%) |
Jan 18, 2024 | 17.66 | 17.68 | 17.41 | 17.60 | 9,405 | +0.12(+0.67%) |
Jan 17, 2024 | 17.42 | 17.50 | 17.28 | 17.48 | 15,688 | -0.16(-0.90%) |
Jan 16, 2024 | 17.61 | 17.74 | 17.52 | 17.64 | 15,404 | -0.10(-0.57%) |
Jan 12, 2024 | 17.94 | 18.02 | 17.74 | 17.74 | 7,349 | -0.22(-1.23%) |
Jan 11, 2024 | 18.15 | 18.15 | 17.77 | 17.96 | 14,438 | -0.17(-0.93%) |
Jan 10, 2024 | 18.03 | 18.20 | 17.95 | 18.13 | 18,515 | +0.08(+0.44%) |
Jan 09, 2024 | 18.06 | 18.17 | 18.05 | 18.05 | 5,123 | -0.17(-0.93%) |
Jan 08, 2024 | 17.88 | 18.22 | 17.88 | 18.22 | 7,216 | +0.42(+2.36%) |
Jan 05, 2024 | 17.67 | 17.97 | 17.66 | 17.80 | 20,683 | +0.03(+0.17%) |
Jan 04, 2024 | 17.75 | 17.95 | 17.72 | 17.77 | 6,931 | -0.04(-0.20%) |
Jan 03, 2024 | 17.88 | 17.95 | 17.80 | 17.81 | 13,431 | -0.43(-2.33%) |
Jan 02, 2024 | 18.50 | 18.50 | 18.15 | 18.23 | 15,547 | -0.46(-2.46%) |
Dec 29, 2023 | 18.92 | 18.98 | 18.62 | 18.69 | 39,018 | -0.24(-1.27%) |
Dec 28, 2023 | 18.90 | 19.03 | 18.90 | 18.93 | 16,339 | +0.02(+0.11%) |
Dec 27, 2023 | 18.82 | 19.00 | 18.82 | 18.91 | 25,576 | +0.13(+0.69%) |
Dec 26, 2023 | 18.67 | 18.82 | 18.67 | 18.78 | 20,089 | +0.13(+0.70%) |
Dec 22, 2023 | 18.68 | 18.76 | 18.55 | 18.65 | 15,745 | +0.02(+0.11%) |
Dec 21, 2023 | 18.53 | 18.63 | 18.45 | 18.63 | 36,548 | +0.33(+1.79%) |
Dec 20, 2023 | 18.73 | 18.90 | 18.30 | 18.30 | 17,468 | -0.52(-2.75%) |
Dec 19, 2023 | 18.47 | 18.84 | 18.47 | 18.82 | 21,134 | +0.41(+2.22%) |
Dec 18, 2023 | 18.23 | 18.46 | 18.23 | 18.41 | 11,100 | +0.15(+0.80%) |
Dec 15, 2023 | 18.36 | 18.40 | 18.20 | 18.26 | 15,662 | -0.13(-0.70%) |
Dec 14, 2023 | 17.92 | 18.47 | 17.92 | 18.39 | 21,238 | +0.54(+3.01%) |
Dec 13, 2023 | 17.26 | 17.86 | 17.21 | 17.86 | 13,790 | +0.56(+3.22%) |
Dec 12, 2023 | 17.31 | 17.33 | 17.21 | 17.30 | 6,335 | -0.08(-0.46%) |
Dec 11, 2023 | 17.39 | 17.42 | 17.31 | 17.38 | 14,214 | -0.09(-0.53%) |
Dec 08, 2023 | 17.16 | 17.50 | 17.16 | 17.47 | 11,614 | +0.26(+1.53%) |
Dec 07, 2023 | 17.05 | 17.22 | 17.05 | 17.21 | 7,393 | +0.21(+1.22%) |
Dec 06, 2023 | 17.16 | 17.31 | 17.00 | 17.00 | 3,978 | -0.04(-0.22%) |
Dec 05, 2023 | 16.92 | 17.11 | 16.92 | 17.04 | 9,834 | -0.02(-0.12%) |
Dec 04, 2023 | 16.93 | 17.16 | 16.93 | 17.06 | 7,630 | +0.00(+0.00%) |
Dec 01, 2023 | 16.61 | 17.08 | 16.61 | 17.06 | 12,318 | +0.36(+2.14%) |
Nov 30, 2023 | 16.84 | 16.84 | 16.59 | 16.70 | 8,700 | +0.39(+2.38%) |
Nov 29, 2023 | 16.82 | 16.96 | 16.31 | 16.31 | 18,967 | -0.40(-2.38%) |
Nov 28, 2023 | 16.52 | 16.71 | 16.45 | 16.71 | 6,322 | +0.20(+1.20%) |
Nov 27, 2023 | 16.38 | 16.56 | 16.38 | 16.51 | 36,693 | +0.07(+0.43%) |
Nov 24, 2023 | 16.35 | 16.49 | 16.35 | 16.44 | 5,401 | +0.05(+0.30%) |
Nov 22, 2023 | 16.36 | 16.43 | 16.29 | 16.39 | 21,278 | +0.14(+0.88%) |
Nov 21, 2023 | 16.31 | 16.36 | 16.20 | 16.25 | 6,612 | -0.19(-1.18%) |
Nov 20, 2023 | 16.21 | 16.49 | 16.21 | 16.44 | 12,107 | +0.24(+1.49%) |
Nov 17, 2023 | 16.08 | 16.20 | 16.07 | 16.20 | 7,269 | +0.15(+0.93%) |
Nov 16, 2023 | 16.12 | 16.13 | 15.99 | 16.05 | 10,762 | -0.17(-1.04%) |
Nov 15, 2023 | 16.08 | 16.36 | 16.08 | 16.22 | 4,830 | +0.22(+1.37%) |
Nov 14, 2023 | 15.79 | 16.07 | 15.79 | 16.00 | 13,436 | +0.50(+3.24%) |
Nov 13, 2023 | 15.36 | 15.53 | 15.31 | 15.50 | 6,569 | +0.08(+0.55%) |
Nov 10, 2023 | 15.25 | 15.45 | 15.25 | 15.42 | 8,737 | +0.18(+1.21%) |
Nov 09, 2023 | 15.46 | 15.53 | 15.22 | 15.23 | 5,171 | -0.19(-1.26%) |
Nov 08, 2023 | 15.53 | 15.53 | 15.36 | 15.43 | 5,196 | -0.09(-0.58%) |
Nov 07, 2023 | 15.38 | 15.56 | 15.35 | 15.52 | 7,152 | +0.12(+0.78%) |
Nov 06, 2023 | 15.54 | 15.57 | 15.29 | 15.40 | 3,158 | -0.15(-0.94%) |
Nov 03, 2023 | 15.34 | 15.58 | 15.34 | 15.54 | 3,109 | +0.39(+2.61%) |
Nov 02, 2023 | 14.85 | 15.15 | 14.85 | 15.15 | 17,414 | +0.65(+4.48%) |
Nov 01, 2023 | 14.38 | 14.51 | 14.34 | 14.50 | 3,706 | +0.14(+0.95%) |
Oct 31, 2023 | 14.23 | 14.36 | 14.23 | 14.36 | 7,604 | +0.20(+1.41%) |
Oct 30, 2023 | 14.17 | 14.21 | 14.06 | 14.16 | 14,179 | +0.12(+0.84%) |
Oct 27, 2023 | 14.16 | 14.23 | 14.05 | 14.05 | 4,698 | -0.15(-1.04%) |
Oct 26, 2023 | 14.37 | 14.37 | 14.15 | 14.19 | 7,132 | -0.21(-1.45%) |
Oct 25, 2023 | 14.69 | 14.69 | 14.39 | 14.40 | 14,545 | -0.41(-2.75%) |
Oct 24, 2023 | 14.77 | 14.95 | 14.74 | 14.81 | 5,675 | +0.20(+1.36%) |
Oct 23, 2023 | 14.46 | 14.76 | 14.46 | 14.61 | 10,088 | +0.02(+0.14%) |
Oct 20, 2023 | 14.76 | 14.76 | 14.59 | 14.59 | 6,427 | -0.23(-1.54%) |
Oct 19, 2023 | 15.05 | 15.08 | 14.75 | 14.82 | 8,312 | -0.18(-1.23%) |
Oct 18, 2023 | 15.29 | 15.30 | 14.98 | 15.01 | 6,713 | -0.44(-2.86%) |
Oct 17, 2023 | 15.22 | 15.54 | 15.22 | 15.45 | 6,563 | +0.02(+0.13%) |
Oct 16, 2023 | 15.27 | 15.47 | 15.27 | 15.43 | 7,091 | +0.22(+1.44%) |
Oct 13, 2023 | 15.44 | 15.46 | 15.21 | 15.21 | 4,514 | -0.14(-0.91%) |
Oct 12, 2023 | 15.65 | 15.65 | 15.35 | 15.35 | 3,657 | -0.29(-1.87%) |
Oct 11, 2023 | 15.66 | 15.76 | 15.52 | 15.64 | 6,943 | +0.04(+0.23%) |
Oct 10, 2023 | 15.39 | 15.71 | 15.39 | 15.60 | 7,564 | +0.26(+1.66%) |
Oct 09, 2023 | 15.07 | 15.35 | 15.07 | 15.35 | 6,524 | +0.09(+0.58%) |
Oct 06, 2023 | 14.81 | 15.30 | 14.81 | 15.26 | 3,897 | +0.31(+2.04%) |
Oct 05, 2023 | 15.02 | 15.05 | 14.78 | 14.95 | 9,127 | -0.10(-0.64%) |
Oct 04, 2023 | 14.91 | 15.05 | 14.86 | 15.05 | 5,430 | +0.21(+1.41%) |
Oct 03, 2023 | 15.11 | 15.11 | 14.84 | 14.84 | 5,088 | -0.42(-2.74%) |
Oct 02, 2023 | 15.29 | 15.35 | 15.17 | 15.26 | 8,170 | -0.06(-0.39%) |
Sep 29, 2023 | 15.44 | 15.51 | 15.24 | 15.32 | 11,603 | +0.08(+0.55%) |
Sep 28, 2023 | 14.99 | 15.33 | 14.99 | 15.24 | 4,394 | +0.19(+1.23%) |
Sep 27, 2023 | 14.98 | 15.07 | 14.88 | 15.05 | 10,414 | +0.13(+0.85%) |
Sep 26, 2023 | 14.95 | 15.11 | 14.92 | 14.92 | 10,062 | -0.19(-1.24%) |
Sep 25, 2023 | 14.92 | 15.12 | 15.03 | 15.11 | 5,747 | +0.09(+0.60%) |
Sep 22, 2023 | 15.26 | 15.32 | 15.02 | 15.02 | 3,625 | -0.16(-1.05%) |
Sep 21, 2023 | 15.39 | 15.43 | 15.18 | 15.18 | 5,305 | -0.41(-2.62%) |
Sep 20, 2023 | 15.91 | 16.02 | 15.59 | 15.59 | 3,732 | -0.24(-1.51%) |
Sep 19, 2023 | 15.90 | 15.93 | 15.71 | 15.83 | 4,292 | -0.11(-0.69%) |
Sep 18, 2023 | 16.09 | 16.09 | 15.94 | 15.94 | 8,105 | -0.19(-1.20%) |
Sep 15, 2023 | 16.28 | 16.28 | 16.09 | 16.13 | 4,789 | -0.21(-1.27%) |
Sep 14, 2023 | 16.23 | 16.40 | 16.23 | 16.34 | 11,390 | +0.20(+1.25%) |
Sep 13, 2023 | 16.18 | 16.22 | 16.10 | 16.13 | 6,116 | -0.10(-0.61%) |
Sep 12, 2023 | 16.19 | 16.41 | 16.15 | 16.23 | 4,716 | +0.00(+0.00%) |
Sep 11, 2023 | 16.21 | 16.27 | 16.17 | 16.23 | 9,778 | +0.17(+1.08%) |
Sep 08, 2023 | 16.06 | 16.08 | 16.02 | 16.06 | 3,695 | -0.04(-0.28%) |
Sep 07, 2023 | 15.95 | 16.10 | 15.89 | 16.10 | 6,283 | -0.08(-0.48%) |
Sep 06, 2023 | 16.29 | 16.34 | 16.15 | 16.18 | 16,040 | -0.18(-1.11%) |
Sep 05, 2023 | 16.19 | 16.37 | 16.19 | 16.36 | 6,277 | +0.07(+0.40%) |