Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.80 | 22.80 | 22.17 | 22.60 | 642,144 | -0.16(-0.70%) |
May 17, 2024 | 22.97 | 23.07 | 22.63 | 22.76 | 498,083 | -0.14(-0.61%) |
May 16, 2024 | 23.24 | 23.24 | 22.53 | 22.90 | 684,497 | -0.46(-1.97%) |
May 15, 2024 | 23.85 | 24.09 | 23.13 | 23.36 | 712,780 | +0.11(+0.47%) |
May 14, 2024 | 23.57 | 24.60 | 22.91 | 23.25 | 713,363 | +0.07(+0.30%) |
May 13, 2024 | 22.82 | 23.52 | 22.82 | 23.18 | 1,010,049 | +0.45(+1.98%) |
May 10, 2024 | 23.03 | 23.20 | 22.42 | 22.73 | 661,912 | -0.41(-1.77%) |
May 09, 2024 | 23.26 | 23.53 | 23.01 | 23.14 | 619,147 | -0.08(-0.34%) |
May 08, 2024 | 23.22 | 23.39 | 22.88 | 23.22 | 761,748 | -0.50(-2.11%) |
May 07, 2024 | 24.10 | 24.15 | 23.52 | 23.72 | 569,009 | -0.33(-1.37%) |
May 06, 2024 | 23.89 | 24.65 | 23.56 | 24.05 | 700,231 | +0.37(+1.56%) |
May 03, 2024 | 23.72 | 25.19 | 23.59 | 23.68 | 1,016,971 | +0.49(+2.11%) |
May 02, 2024 | 22.90 | 24.22 | 22.32 | 23.19 | 2,818,484 | -2.07(-8.19%) |
May 01, 2024 | 24.50 | 26.75 | 24.42 | 25.26 | 1,368,129 | +0.88(+3.61%) |
Apr 30, 2024 | 24.06 | 24.59 | 23.96 | 24.38 | 564,023 | -0.06(-0.25%) |
Apr 29, 2024 | 24.29 | 25.15 | 24.29 | 24.44 | 583,698 | +0.47(+1.96%) |
Apr 26, 2024 | 23.60 | 24.27 | 23.36 | 23.97 | 711,091 | +0.63(+2.70%) |
Apr 25, 2024 | 23.50 | 23.74 | 22.70 | 23.34 | 919,613 | -0.70(-2.91%) |
Apr 24, 2024 | 24.73 | 24.86 | 24.02 | 24.04 | 567,966 | -0.77(-3.10%) |
Apr 23, 2024 | 24.49 | 25.63 | 24.36 | 24.81 | 654,391 | +0.32(+1.31%) |
Apr 22, 2024 | 24.52 | 24.81 | 24.14 | 24.49 | 494,742 | +0.20(+0.82%) |
Apr 19, 2024 | 24.18 | 24.59 | 23.96 | 24.29 | 620,493 | -0.05(-0.21%) |
Apr 18, 2024 | 25.17 | 25.32 | 24.28 | 24.34 | 672,460 | -0.70(-2.80%) |
Apr 17, 2024 | 24.98 | 25.54 | 24.46 | 25.04 | 487,852 | +0.28(+1.13%) |
Apr 16, 2024 | 25.33 | 25.50 | 24.70 | 24.76 | 553,983 | -0.78(-3.05%) |
Apr 15, 2024 | 26.47 | 26.62 | 25.39 | 25.54 | 708,254 | -0.91(-3.44%) |
Apr 12, 2024 | 27.03 | 27.15 | 26.18 | 26.45 | 431,463 | -0.93(-3.40%) |
Apr 11, 2024 | 27.82 | 27.97 | 26.85 | 27.38 | 451,962 | -0.13(-0.47%) |
Apr 10, 2024 | 27.30 | 27.54 | 26.22 | 27.51 | 699,608 | -0.99(-3.47%) |
Apr 09, 2024 | 27.53 | 29.15 | 27.42 | 28.50 | 1,132,101 | +1.19(+4.36%) |
Apr 08, 2024 | 27.20 | 27.64 | 26.55 | 27.31 | 634,864 | +0.39(+1.45%) |
Apr 05, 2024 | 25.89 | 27.01 | 25.60 | 26.92 | 887,088 | +0.87(+3.34%) |
Apr 04, 2024 | 25.33 | 26.38 | 25.02 | 26.05 | 672,043 | +1.16(+4.66%) |
Apr 03, 2024 | 24.80 | 25.23 | 24.33 | 24.89 | 567,965 | -0.19(-0.76%) |
Apr 02, 2024 | 25.58 | 25.58 | 24.81 | 25.08 | 694,322 | -1.25(-4.75%) |
Apr 01, 2024 | 27.10 | 27.10 | 25.59 | 26.33 | 669,297 | -0.67(-2.48%) |
Mar 28, 2024 | 26.67 | 26.98 | 26.98 | 27.00 | 566,489 | +0.37(+1.39%) |
Mar 27, 2024 | 26.02 | 26.69 | 25.57 | 26.63 | 659,656 | +0.98(+3.82%) |
Mar 26, 2024 | 25.83 | 26.17 | 25.36 | 25.65 | 675,724 | +0.14(+0.55%) |
Mar 25, 2024 | 26.84 | 27.12 | 25.37 | 25.51 | 566,700 | -1.26(-4.71%) |
Mar 22, 2024 | 27.43 | 27.86 | 26.74 | 26.77 | 582,674 | -0.74(-2.69%) |
Mar 21, 2024 | 27.00 | 27.77 | 26.75 | 27.51 | 1,351,203 | +0.82(+3.07%) |
Mar 20, 2024 | 26.05 | 26.70 | 25.30 | 26.69 | 1,049,178 | +0.65(+2.50%) |
Mar 19, 2024 | 25.30 | 26.22 | 25.17 | 26.04 | 668,378 | +0.36(+1.40%) |
Mar 18, 2024 | 26.21 | 26.75 | 25.64 | 25.68 | 930,905 | -0.36(-1.38%) |
Mar 15, 2024 | 25.52 | 26.12 | 25.16 | 26.04 | 1,256,652 | +0.29(+1.13%) |
Mar 14, 2024 | 26.35 | 26.66 | 25.51 | 25.75 | 1,045,140 | -0.75(-2.83%) |
Mar 13, 2024 | 26.01 | 27.05 | 25.97 | 26.50 | 652,030 | +0.17(+0.65%) |
Mar 12, 2024 | 26.50 | 26.57 | 25.70 | 26.33 | 710,875 | -0.21(-0.79%) |
Mar 11, 2024 | 26.96 | 28.00 | 26.16 | 26.54 | 970,853 | -0.62(-2.28%) |
Mar 08, 2024 | 27.20 | 28.53 | 26.73 | 27.16 | 1,626,758 | +0.36(+1.34%) |
Mar 07, 2024 | 25.21 | 27.00 | 25.17 | 26.80 | 1,591,662 | +1.99(+8.02%) |
Mar 06, 2024 | 25.25 | 25.41 | 24.55 | 24.81 | 615,660 | +0.07(+0.28%) |
Mar 05, 2024 | 24.96 | 25.65 | 24.56 | 24.74 | 874,913 | -0.50(-1.98%) |
Mar 04, 2024 | 26.89 | 26.89 | 24.96 | 25.24 | 1,273,030 | -1.57(-5.86%) |
Mar 01, 2024 | 25.53 | 27.29 | 25.53 | 26.81 | 2,192,183 | +1.35(+5.30%) |
Feb 29, 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 4,086,289 | -5.91(-18.84%) |
Feb 28, 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 1,260,021 | -1.72(-5.20%) |
Feb 27, 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 959,774 | +1.61(+5.11%) |
Feb 26, 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 672,789 | +1.00(+3.28%) |
Feb 23, 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 954,605 | -0.67(-2.15%) |
Feb 22, 2024 | 31.08 | 32.36 | 30.79 | 31.15 | 1,008,646 | +1.12(+3.73%) |
Feb 21, 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 887,959 | -0.90(-2.91%) |
Feb 20, 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 965,285 | -1.57(-4.83%) |
Feb 16, 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 1,686,712 | +2.80(+9.43%) |
Feb 15, 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 935,645 | +1.95(+7.03%) |
Feb 14, 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 627,404 | +1.17(+4.40%) |
Feb 13, 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 658,035 | -1.93(-6.77%) |
Feb 12, 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 863,085 | +0.92(+3.33%) |
Feb 09, 2024 | 27.45 | 28.21 | 27.34 | 27.59 | 566,475 | +0.39(+1.43%) |
Feb 08, 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 383,212 | +0.76(+2.87%) |
Feb 07, 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 483,618 | -0.21(-0.79%) |
Feb 06, 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 682,119 | +0.71(+2.74%) |
Feb 05, 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 495,681 | -0.56(-2.11%) |
Feb 02, 2024 | 26.03 | 27.02 | 25.90 | 26.50 | 506,651 | -0.13(-0.49%) |
Feb 01, 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 710,760 | +0.18(+0.68%) |
Jan 31, 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 754,285 | -1.02(-3.71%) |
Jan 30, 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 507,760 | -0.78(-2.76%) |
Jan 29, 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 453,528 | +1.06(+3.90%) |
Jan 26, 2024 | 27.68 | 29.14 | 27.07 | 27.19 | 579,310 | +0.33(+1.23%) |
Jan 25, 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 539,560 | -0.29(-1.07%) |
Jan 24, 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 605,818 | -0.14(-0.51%) |
Jan 23, 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 516,631 | -0.10(-0.37%) |
Jan 22, 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 1,228,052 | +1.01(+3.83%) |
Jan 19, 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 820,764 | +0.40(+1.54%) |
Jan 18, 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 952,509 | -0.66(-2.48%) |
Jan 17, 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 723,843 | -0.77(-2.81%) |
Jan 16, 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 836,320 | -0.99(-3.49%) |
Jan 12, 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 583,816 | -0.97(-3.30%) |
Jan 11, 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 714,938 | -1.02(-3.36%) |
Jan 10, 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 621,542 | +0.05(+0.16%) |
Jan 09, 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 739,809 | -0.76(-2.44%) |
Jan 08, 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 2,345,090 | -0.36(-1.14%) |
Jan 05, 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 553,280 | -0.73(-2.27%) |
Jan 04, 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 606,026 | -0.22(-0.68%) |
Jan 03, 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 846,504 | -2.72(-7.74%) |
Jan 02, 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 650,149 | -0.67(-1.87%) |
Dec 29, 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 523,732 | -1.41(-3.79%) |
Dec 28, 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 543,559 | +0.68(+1.86%) |
Dec 27, 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 536,269 | -0.58(-1.56%) |
Dec 26, 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 427,169 | +1.05(+2.91%) |
Dec 22, 2023 | 35.00 | 36.38 | 34.77 | 36.06 | 526,846 | +1.27(+3.65%) |
Dec 21, 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 535,716 | +1.09(+3.23%) |
Dec 20, 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 1,014,920 | -1.79(-5.04%) |
Dec 19, 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 1,010,325 | +1.43(+4.20%) |
Dec 18, 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 811,076 | -0.73(-2.10%) |
Dec 15, 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 1,630,255 | -1.00(-2.79%) |
Dec 14, 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 1,674,135 | +4.42(+14.09%) |
Dec 13, 2023 | 31.46 | 32.12 | 29.38 | 31.37 | 1,064,587 | -0.10(-0.32%) |
Dec 12, 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 678,672 | -0.95(-2.93%) |
Dec 11, 2023 | 31.83 | 33.13 | 31.25 | 32.42 | 644,794 | +0.47(+1.47%) |
Dec 08, 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 532,083 | -0.31(-0.96%) |
Dec 07, 2023 | 31.57 | 32.83 | 30.69 | 32.26 | 752,237 | +0.18(+0.56%) |
Dec 06, 2023 | 32.21 | 33.10 | 31.58 | 32.08 | 618,826 | +0.48(+1.52%) |
Dec 05, 2023 | 32.59 | 33.66 | 31.35 | 31.60 | 768,519 | -0.66(-2.05%) |
Dec 04, 2023 | 32.19 | 33.50 | 31.52 | 32.26 | 1,395,073 | -0.23(-0.71%) |
Dec 01, 2023 | 30.97 | 32.57 | 30.54 | 32.49 | 649,412 | +1.40(+4.50%) |
Nov 30, 2023 | 31.92 | 32.48 | 30.67 | 31.09 | 779,970 | -0.37(-1.18%) |
Nov 29, 2023 | 31.79 | 32.87 | 30.95 | 31.46 | 626,097 | +0.20(+0.64%) |
Nov 28, 2023 | 31.08 | 31.49 | 30.40 | 31.26 | 827,880 | +0.09(+0.29%) |
Nov 27, 2023 | 30.54 | 31.29 | 29.65 | 31.17 | 825,530 | +0.12(+0.39%) |
Nov 24, 2023 | 30.67 | 31.68 | 30.36 | 31.05 | 368,996 | +0.38(+1.24%) |
Nov 22, 2023 | 29.91 | 30.77 | 29.04 | 30.67 | 604,226 | +1.34(+4.57%) |
Nov 21, 2023 | 29.93 | 30.00 | 28.55 | 29.33 | 725,304 | -1.17(-3.84%) |
Nov 20, 2023 | 31.12 | 32.20 | 30.40 | 30.50 | 747,984 | -0.36(-1.17%) |
Nov 17, 2023 | 31.31 | 31.41 | 30.39 | 30.86 | 956,688 | -0.02(-0.06%) |
Nov 16, 2023 | 30.75 | 31.16 | 29.73 | 30.88 | 581,993 | +0.01(+0.03%) |
Nov 15, 2023 | 30.37 | 32.86 | 30.10 | 30.87 | 1,078,286 | +0.63(+2.08%) |
Nov 14, 2023 | 29.72 | 30.42 | 29.48 | 30.24 | 1,051,114 | +2.47(+8.89%) |
Nov 13, 2023 | 27.00 | 27.81 | 26.57 | 27.77 | 480,653 | +0.44(+1.61%) |
Nov 10, 2023 | 26.70 | 27.37 | 25.96 | 27.33 | 628,100 | +0.77(+2.90%) |
Nov 09, 2023 | 27.46 | 27.81 | 26.29 | 26.56 | 642,549 | -0.66(-2.42%) |
Nov 08, 2023 | 28.27 | 28.27 | 26.85 | 27.22 | 609,852 | -1.07(-3.78%) |
Nov 07, 2023 | 27.48 | 29.15 | 27.38 | 28.29 | 754,810 | +0.63(+2.28%) |
Nov 06, 2023 | 28.94 | 29.10 | 27.30 | 27.66 | 831,364 | -0.68(-2.40%) |
Nov 03, 2023 | 25.59 | 29.17 | 25.59 | 28.34 | 1,922,004 | +3.32(+13.27%) |
Nov 02, 2023 | 23.50 | 27.34 | 22.75 | 25.02 | 2,431,098 | +3.20(+14.69%) |