Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.90 | 20.24 | 19.61 | 19.83 | 171,125 | -0.40(-1.98%) |
May 21, 2024 | 19.97 | 20.28 | 19.41 | 20.23 | 152,034 | +0.10(+0.50%) |
May 20, 2024 | 19.48 | 20.45 | 19.33 | 20.13 | 223,320 | +0.41(+2.08%) |
May 17, 2024 | 19.02 | 19.82 | 18.74 | 19.72 | 230,063 | +0.70(+3.68%) |
May 16, 2024 | 19.35 | 19.56 | 18.78 | 19.02 | 199,468 | -0.33(-1.71%) |
May 15, 2024 | 20.41 | 20.52 | 19.25 | 19.35 | 197,683 | -0.70(-3.49%) |
May 14, 2024 | 19.63 | 20.06 | 19.10 | 20.05 | 244,286 | +0.63(+3.24%) |
May 13, 2024 | 19.31 | 19.79 | 19.08 | 19.42 | 329,961 | +0.31(+1.62%) |
May 10, 2024 | 18.07 | 19.26 | 17.15 | 19.11 | 514,651 | +1.11(+6.17%) |
May 09, 2024 | 14.86 | 18.65 | 14.78 | 18.00 | 1,101,201 | +4.77(+36.05%) |
May 08, 2024 | 12.83 | 13.33 | 12.81 | 13.23 | 280,816 | +0.17(+1.30%) |
May 07, 2024 | 12.67 | 13.47 | 12.67 | 13.06 | 148,253 | +0.39(+3.08%) |
May 06, 2024 | 12.33 | 12.87 | 12.33 | 12.67 | 267,048 | +0.46(+3.77%) |
May 03, 2024 | 12.64 | 12.66 | 12.03 | 12.21 | 252,421 | -0.04(-0.33%) |
May 02, 2024 | 11.86 | 12.27 | 11.80 | 12.25 | 265,457 | +0.46(+3.90%) |
May 01, 2024 | 11.69 | 12.30 | 11.69 | 11.79 | 276,147 | +0.15(+1.29%) |
Apr 30, 2024 | 12.37 | 12.51 | 11.62 | 11.64 | 308,516 | -0.86(-6.88%) |
Apr 29, 2024 | 12.36 | 12.81 | 12.20 | 12.50 | 623,605 | +0.23(+1.87%) |
Apr 26, 2024 | 12.52 | 12.63 | 12.25 | 12.27 | 113,318 | -0.20(-1.60%) |
Apr 25, 2024 | 12.51 | 12.65 | 12.42 | 12.47 | 157,707 | -0.12(-0.95%) |
Apr 24, 2024 | 12.55 | 12.64 | 12.45 | 12.59 | 115,072 | -0.03(-0.24%) |
Apr 23, 2024 | 12.51 | 12.98 | 12.51 | 12.62 | 157,783 | +0.07(+0.56%) |
Apr 22, 2024 | 12.96 | 12.99 | 12.50 | 12.55 | 162,437 | -0.33(-2.56%) |
Apr 19, 2024 | 12.73 | 13.12 | 12.68 | 12.88 | 250,945 | -0.03(-0.23%) |
Apr 18, 2024 | 12.52 | 13.06 | 12.47 | 12.91 | 242,445 | +0.40(+3.20%) |
Apr 17, 2024 | 12.59 | 12.80 | 12.46 | 12.51 | 232,906 | -0.03(-0.24%) |
Apr 16, 2024 | 12.48 | 12.72 | 12.28 | 12.54 | 191,627 | -0.07(-0.56%) |
Apr 15, 2024 | 12.51 | 12.84 | 12.40 | 12.61 | 193,100 | -0.08(-0.63%) |
Apr 12, 2024 | 13.20 | 13.59 | 12.67 | 12.69 | 200,073 | -0.67(-5.01%) |
Apr 11, 2024 | 13.65 | 13.71 | 13.05 | 13.36 | 173,639 | -0.23(-1.69%) |
Apr 10, 2024 | 14.62 | 14.62 | 13.31 | 13.59 | 244,065 | -1.53(-10.12%) |
Apr 09, 2024 | 13.87 | 15.26 | 13.87 | 15.12 | 251,363 | +1.22(+8.78%) |
Apr 08, 2024 | 13.87 | 14.09 | 13.50 | 13.90 | 235,695 | +0.24(+1.76%) |
Apr 05, 2024 | 14.35 | 14.36 | 13.28 | 13.66 | 234,362 | -0.89(-6.12%) |
Apr 04, 2024 | 15.56 | 15.65 | 14.42 | 14.55 | 228,199 | -0.76(-4.96%) |
Apr 03, 2024 | 14.98 | 15.39 | 14.76 | 15.31 | 171,743 | +0.23(+1.53%) |
Apr 02, 2024 | 15.42 | 15.45 | 14.98 | 15.08 | 266,871 | -0.54(-3.46%) |
Apr 01, 2024 | 15.87 | 16.06 | 15.48 | 15.62 | 246,782 | -0.24(-1.51%) |
Mar 28, 2024 | 15.11 | 15.89 | 15.11 | 15.86 | 310,257 | +0.79(+5.24%) |
Mar 27, 2024 | 14.23 | 15.08 | 14.22 | 15.07 | 268,245 | +1.01(+7.18%) |
Mar 26, 2024 | 13.94 | 14.15 | 13.73 | 14.06 | 401,415 | +0.20(+1.44%) |
Mar 25, 2024 | 13.71 | 13.94 | 13.55 | 13.86 | 297,013 | +0.41(+3.05%) |
Mar 22, 2024 | 14.73 | 14.83 | 13.43 | 13.45 | 344,240 | -1.31(-8.88%) |
Mar 21, 2024 | 14.93 | 15.32 | 14.46 | 14.76 | 370,484 | +0.01(+0.07%) |
Mar 20, 2024 | 14.38 | 14.80 | 13.86 | 14.75 | 381,533 | +0.33(+2.29%) |
Mar 19, 2024 | 14.05 | 14.43 | 13.46 | 14.42 | 568,774 | +0.29(+2.05%) |
Mar 18, 2024 | 13.70 | 14.48 | 13.09 | 14.13 | 833,013 | +0.47(+3.44%) |
Mar 15, 2024 | 12.86 | 14.28 | 12.86 | 13.66 | 4,169,842 | +0.69(+5.32%) |
Mar 14, 2024 | 13.54 | 13.61 | 12.61 | 12.97 | 647,970 | -0.57(-4.21%) |
Mar 13, 2024 | 13.67 | 14.01 | 13.27 | 13.54 | 528,809 | -0.17(-1.24%) |
Mar 12, 2024 | 14.68 | 14.68 | 13.53 | 13.71 | 463,678 | -0.91(-6.22%) |
Mar 11, 2024 | 14.30 | 14.82 | 13.67 | 14.62 | 485,804 | +0.29(+2.02%) |
Mar 08, 2024 | 14.17 | 15.07 | 14.11 | 14.33 | 580,579 | +0.27(+1.92%) |
Mar 07, 2024 | 13.59 | 14.27 | 13.44 | 14.06 | 611,792 | +0.64(+4.77%) |
Mar 06, 2024 | 13.98 | 14.09 | 13.13 | 13.42 | 802,756 | -0.57(-4.07%) |
Mar 05, 2024 | 14.84 | 14.97 | 13.57 | 13.99 | 775,694 | -1.01(-6.73%) |
Mar 04, 2024 | 16.25 | 16.43 | 14.06 | 15.00 | 1,196,954 | -1.39(-8.48%) |
Mar 01, 2024 | 15.94 | 16.99 | 15.29 | 16.39 | 546,530 | +0.47(+2.95%) |
Feb 29, 2024 | 16.37 | 16.78 | 15.73 | 15.92 | 610,428 | -0.08(-0.50%) |
Feb 28, 2024 | 16.50 | 16.93 | 15.86 | 16.00 | 399,219 | -0.61(-3.67%) |
Feb 27, 2024 | 16.84 | 17.11 | 16.49 | 16.61 | 362,368 | -0.06(-0.36%) |
Feb 26, 2024 | 16.87 | 17.27 | 16.50 | 16.67 | 434,449 | -0.14(-0.83%) |
Feb 23, 2024 | 15.50 | 16.97 | 15.36 | 16.81 | 620,347 | +1.32(+8.52%) |
Feb 22, 2024 | 17.62 | 19.21 | 15.20 | 15.49 | 767,554 | -2.80(-15.31%) |
Feb 21, 2024 | 18.85 | 19.07 | 18.21 | 18.29 | 169,198 | -0.56(-2.97%) |
Feb 20, 2024 | 18.82 | 19.11 | 18.70 | 18.85 | 179,817 | -0.25(-1.31%) |
Feb 16, 2024 | 19.47 | 19.65 | 18.98 | 19.10 | 162,211 | -0.49(-2.50%) |
Feb 15, 2024 | 19.52 | 20.01 | 18.90 | 19.59 | 221,342 | +0.19(+0.98%) |
Feb 14, 2024 | 18.47 | 19.51 | 18.43 | 19.40 | 148,608 | +1.11(+6.07%) |
Feb 13, 2024 | 20.01 | 20.45 | 18.11 | 18.29 | 139,227 | -2.62(-12.53%) |
Feb 12, 2024 | 19.79 | 21.15 | 19.79 | 20.91 | 144,423 | +1.12(+5.66%) |
Feb 09, 2024 | 19.61 | 19.80 | 18.96 | 19.79 | 162,078 | +0.21(+1.07%) |
Feb 08, 2024 | 20.50 | 20.64 | 19.19 | 19.58 | 253,650 | -0.55(-2.73%) |
Feb 07, 2024 | 20.17 | 20.85 | 19.78 | 20.13 | 217,734 | -0.02(-0.10%) |
Feb 06, 2024 | 19.67 | 20.59 | 19.25 | 20.15 | 145,213 | +0.40(+2.03%) |
Feb 05, 2024 | 19.96 | 20.30 | 19.09 | 19.75 | 149,610 | -0.60(-2.95%) |
Feb 02, 2024 | 22.33 | 22.33 | 20.31 | 20.35 | 155,356 | -2.27(-10.04%) |
Feb 01, 2024 | 21.79 | 22.71 | 21.57 | 22.62 | 195,126 | +0.88(+4.05%) |
Jan 31, 2024 | 21.33 | 22.39 | 20.92 | 21.74 | 324,387 | +0.44(+2.07%) |
Jan 30, 2024 | 20.49 | 21.36 | 20.14 | 21.30 | 234,707 | +0.81(+3.95%) |
Jan 29, 2024 | 20.48 | 20.91 | 20.01 | 20.49 | 121,988 | +0.02(+0.10%) |
Jan 26, 2024 | 19.97 | 20.57 | 19.86 | 20.47 | 95,720 | +0.39(+1.94%) |
Jan 25, 2024 | 20.72 | 20.86 | 19.94 | 20.08 | 96,693 | -0.18(-0.89%) |
Jan 24, 2024 | 20.20 | 20.62 | 20.03 | 20.26 | 126,152 | +0.49(+2.48%) |
Jan 23, 2024 | 19.88 | 21.00 | 19.70 | 19.77 | 131,132 | +0.16(+0.82%) |
Jan 22, 2024 | 18.64 | 19.72 | 18.38 | 19.61 | 210,528 | +1.25(+6.81%) |
Jan 19, 2024 | 18.15 | 18.62 | 17.57 | 18.36 | 219,720 | +0.37(+2.06%) |
Jan 18, 2024 | 18.39 | 18.39 | 17.79 | 17.99 | 163,093 | -0.39(-2.12%) |
Jan 17, 2024 | 18.60 | 18.70 | 18.23 | 18.38 | 134,534 | -0.52(-2.75%) |
Jan 16, 2024 | 19.69 | 20.02 | 18.76 | 18.90 | 178,188 | -0.81(-4.11%) |
Jan 12, 2024 | 19.94 | 20.31 | 19.67 | 19.71 | 205,120 | +0.09(+0.46%) |
Jan 11, 2024 | 19.76 | 20.20 | 19.25 | 19.62 | 177,320 | -0.22(-1.11%) |
Jan 10, 2024 | 20.16 | 20.31 | 18.91 | 19.84 | 154,696 | -0.55(-2.70%) |
Jan 09, 2024 | 22.27 | 22.27 | 20.36 | 20.39 | 120,236 | -2.27(-10.02%) |
Jan 08, 2024 | 22.55 | 23.02 | 22.55 | 22.66 | 92,997 | +0.18(+0.80%) |
Jan 05, 2024 | 22.46 | 22.98 | 22.10 | 22.48 | 112,433 | -0.24(-1.06%) |
Jan 04, 2024 | 23.25 | 23.37 | 22.64 | 22.72 | 95,453 | -0.53(-2.28%) |
Jan 03, 2024 | 24.44 | 24.47 | 23.23 | 23.25 | 106,804 | -1.42(-5.76%) |
Jan 02, 2024 | 26.02 | 26.23 | 24.60 | 24.67 | 165,558 | -1.54(-5.88%) |
Dec 29, 2023 | 26.82 | 27.03 | 26.14 | 26.21 | 131,036 | -0.61(-2.27%) |
Dec 28, 2023 | 25.61 | 26.95 | 25.61 | 26.82 | 141,685 | +0.98(+3.79%) |
Dec 27, 2023 | 25.85 | 25.95 | 25.10 | 25.84 | 119,749 | +0.12(+0.47%) |
Dec 26, 2023 | 25.77 | 26.14 | 25.42 | 25.72 | 98,733 | +0.11(+0.43%) |
Dec 22, 2023 | 26.05 | 26.37 | 25.37 | 25.61 | 92,098 | -0.21(-0.81%) |
Dec 21, 2023 | 27.01 | 27.18 | 25.08 | 25.82 | 150,507 | -0.92(-3.44%) |
Dec 20, 2023 | 26.72 | 27.89 | 26.57 | 26.74 | 166,976 | -0.14(-0.52%) |
Dec 19, 2023 | 27.43 | 27.81 | 26.45 | 26.88 | 252,113 | -0.21(-0.78%) |
Dec 18, 2023 | 26.96 | 27.40 | 26.13 | 27.09 | 261,806 | +0.47(+1.77%) |
Dec 15, 2023 | 26.26 | 27.27 | 25.89 | 26.62 | 730,629 | +0.69(+2.66%) |
Dec 14, 2023 | 27.25 | 28.09 | 25.48 | 25.93 | 256,493 | -0.75(-2.81%) |
Dec 13, 2023 | 25.05 | 26.97 | 24.66 | 26.68 | 307,564 | +1.63(+6.51%) |
Dec 12, 2023 | 25.24 | 25.33 | 24.81 | 25.05 | 128,938 | -0.19(-0.75%) |
Dec 11, 2023 | 25.42 | 25.55 | 25.02 | 25.24 | 147,008 | -0.29(-1.14%) |
Dec 08, 2023 | 24.89 | 25.68 | 24.80 | 25.53 | 113,653 | +0.53(+2.12%) |
Dec 07, 2023 | 24.24 | 25.17 | 23.94 | 25.00 | 162,325 | +0.79(+3.26%) |
Dec 06, 2023 | 23.18 | 25.11 | 22.89 | 24.21 | 200,040 | +1.42(+6.23%) |
Dec 05, 2023 | 23.27 | 23.55 | 21.44 | 22.79 | 253,743 | -0.61(-2.61%) |
Dec 04, 2023 | 19.33 | 23.40 | 19.33 | 23.40 | 357,491 | +4.26(+22.26%) |
Dec 01, 2023 | 18.64 | 19.80 | 18.48 | 19.14 | 250,740 | +0.72(+3.91%) |
Nov 30, 2023 | 20.05 | 20.05 | 18.33 | 18.42 | 266,553 | -1.39(-7.02%) |
Nov 29, 2023 | 20.97 | 21.49 | 19.75 | 19.81 | 217,846 | -0.90(-4.35%) |
Nov 28, 2023 | 21.49 | 21.49 | 20.69 | 20.71 | 137,380 | -0.76(-3.54%) |
Nov 27, 2023 | 22.00 | 22.37 | 21.45 | 21.47 | 137,214 | -0.89(-3.98%) |
Nov 24, 2023 | 21.96 | 22.73 | 21.96 | 22.36 | 56,174 | +0.22(+0.99%) |
Nov 22, 2023 | 22.84 | 23.11 | 22.08 | 22.14 | 68,587 | -0.56(-2.47%) |
Nov 21, 2023 | 22.89 | 22.98 | 22.21 | 22.70 | 88,973 | -0.41(-1.77%) |
Nov 20, 2023 | 22.26 | 23.35 | 22.25 | 23.11 | 105,374 | +0.77(+3.45%) |
Nov 17, 2023 | 21.96 | 22.36 | 21.24 | 22.34 | 120,153 | +0.72(+3.33%) |
Nov 16, 2023 | 22.08 | 22.37 | 21.54 | 21.62 | 79,679 | -0.71(-3.18%) |
Nov 15, 2023 | 23.54 | 24.20 | 22.19 | 22.33 | 133,461 | -1.34(-5.66%) |
Nov 14, 2023 | 24.84 | 25.32 | 23.10 | 23.67 | 160,177 | -0.25(-1.05%) |
Nov 13, 2023 | 20.94 | 24.08 | 20.94 | 23.92 | 181,495 | +2.91(+13.85%) |
Nov 10, 2023 | 22.03 | 22.39 | 20.14 | 21.01 | 230,259 | -1.44(-6.41%) |
Nov 09, 2023 | 23.00 | 23.01 | 22.36 | 22.45 | 133,085 | -0.16(-0.71%) |
Nov 08, 2023 | 22.73 | 22.93 | 22.32 | 22.61 | 86,392 | +0.09(+0.40%) |
Nov 07, 2023 | 21.89 | 22.62 | 21.89 | 22.52 | 80,899 | +0.46(+2.09%) |
Nov 06, 2023 | 22.21 | 22.21 | 21.37 | 22.06 | 110,326 | -0.30(-1.34%) |
Nov 03, 2023 | 22.16 | 22.90 | 22.16 | 22.36 | 114,580 | +0.71(+3.28%) |
Nov 02, 2023 | 21.05 | 21.91 | 21.05 | 21.65 | 80,342 | +0.85(+4.09%) |
Nov 01, 2023 | 21.66 | 21.66 | 20.64 | 20.80 | 103,888 | -0.79(-3.66%) |
Oct 31, 2023 | 21.15 | 21.94 | 20.70 | 21.59 | 89,121 | +0.60(+2.86%) |
Oct 30, 2023 | 20.79 | 21.33 | 20.65 | 20.99 | 110,733 | +0.58(+2.84%) |
Oct 27, 2023 | 20.64 | 20.98 | 20.06 | 20.41 | 97,537 | -0.42(-2.02%) |
Oct 26, 2023 | 20.58 | 20.86 | 20.41 | 20.83 | 68,179 | +0.24(+1.17%) |
Oct 25, 2023 | 20.95 | 21.03 | 20.38 | 20.59 | 91,980 | -0.64(-3.01%) |
Oct 24, 2023 | 21.92 | 22.20 | 21.19 | 21.23 | 83,831 | -0.48(-2.21%) |
Oct 23, 2023 | 22.19 | 22.25 | 21.38 | 21.71 | 109,628 | -0.79(-3.51%) |
Oct 20, 2023 | 24.82 | 24.87 | 22.25 | 22.50 | 87,578 | -2.26(-9.13%) |
Oct 19, 2023 | 24.90 | 25.23 | 24.70 | 24.76 | 130,819 | -0.33(-1.32%) |
Oct 18, 2023 | 25.00 | 25.28 | 24.86 | 25.09 | 64,697 | -0.28(-1.10%) |
Oct 17, 2023 | 25.20 | 25.94 | 25.04 | 25.37 | 112,325 | +0.18(+0.71%) |
Oct 16, 2023 | 24.09 | 25.40 | 23.92 | 25.19 | 147,979 | +1.32(+5.53%) |
Oct 13, 2023 | 24.33 | 24.48 | 23.80 | 23.87 | 124,233 | -0.46(-1.89%) |
Oct 12, 2023 | 24.99 | 24.99 | 24.12 | 24.33 | 116,682 | -0.66(-2.64%) |
Oct 11, 2023 | 24.92 | 25.23 | 24.88 | 24.99 | 115,657 | +0.11(+0.44%) |
Oct 10, 2023 | 25.11 | 25.63 | 24.81 | 24.88 | 81,603 | -0.21(-0.84%) |
Oct 09, 2023 | 23.91 | 25.25 | 23.91 | 25.09 | 114,320 | +1.10(+4.59%) |
Oct 06, 2023 | 23.51 | 24.32 | 23.25 | 23.99 | 249,727 | +0.48(+2.04%) |
Oct 05, 2023 | 23.86 | 24.16 | 23.46 | 23.51 | 186,221 | -0.11(-0.47%) |
Oct 04, 2023 | 23.51 | 24.00 | 23.35 | 23.62 | 127,279 | +0.15(+0.64%) |
Oct 03, 2023 | 23.92 | 24.34 | 23.37 | 23.47 | 152,540 | -0.60(-2.49%) |
Oct 02, 2023 | 25.23 | 25.50 | 23.94 | 24.07 | 173,940 | -1.11(-4.41%) |
Sep 29, 2023 | 24.79 | 25.36 | 24.50 | 25.18 | 183,516 | +0.55(+2.23%) |
Sep 28, 2023 | 23.64 | 24.84 | 23.64 | 24.63 | 221,247 | +0.82(+3.44%) |
Sep 27, 2023 | 24.10 | 24.67 | 23.67 | 23.81 | 136,472 | -0.21(-0.87%) |
Sep 26, 2023 | 24.63 | 25.14 | 23.99 | 24.02 | 119,561 | -0.71(-2.87%) |
Sep 25, 2023 | 25.17 | 25.02 | 24.57 | 24.73 | 178,661 | -0.51(-2.02%) |
Sep 22, 2023 | 26.49 | 27.13 | 25.14 | 25.24 | 167,329 | -1.18(-4.47%) |
Sep 21, 2023 | 24.95 | 26.83 | 24.84 | 26.42 | 145,424 | +1.09(+4.30%) |
Sep 20, 2023 | 25.56 | 25.73 | 25.20 | 25.33 | 61,709 | -0.23(-0.90%) |
Sep 19, 2023 | 25.93 | 26.00 | 25.11 | 25.56 | 77,871 | -0.33(-1.27%) |
Sep 18, 2023 | 25.36 | 25.98 | 25.00 | 25.89 | 139,357 | +0.77(+3.07%) |
Sep 15, 2023 | 25.68 | 26.02 | 24.98 | 25.12 | 335,246 | -0.73(-2.82%) |
Sep 14, 2023 | 26.66 | 26.69 | 25.81 | 25.85 | 91,720 | -0.55(-2.08%) |
Sep 13, 2023 | 26.49 | 26.70 | 26.33 | 26.40 | 139,101 | -0.12(-0.45%) |
Sep 12, 2023 | 26.40 | 27.43 | 26.35 | 26.52 | 117,721 | +0.07(+0.26%) |
Sep 11, 2023 | 26.57 | 27.33 | 26.27 | 26.45 | 105,227 | -0.04(-0.15%) |
Sep 08, 2023 | 26.57 | 26.90 | 25.47 | 26.49 | 149,976 | -0.09(-0.34%) |
Sep 07, 2023 | 31.17 | 31.38 | 26.32 | 26.58 | 173,184 | -4.83(-15.38%) |
Sep 06, 2023 | 31.37 | 31.81 | 30.86 | 31.41 | 75,720 | -0.08(-0.25%) |
Sep 05, 2023 | 31.45 | 31.82 | 30.66 | 31.49 | 85,001 | -0.01(-0.03%) |