Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.96 | 27.57 | 26.82 | 27.27 | 285,625 | +0.22(+0.81%) |
May 15, 2024 | 27.35 | 27.43 | 26.83 | 27.05 | 183,810 | +0.19(+0.71%) |
May 14, 2024 | 27.23 | 27.79 | 26.52 | 26.86 | 436,961 | +0.33(+1.24%) |
May 13, 2024 | 25.55 | 27.26 | 25.55 | 26.53 | 546,405 | +1.22(+4.82%) |
May 10, 2024 | 25.81 | 26.04 | 25.12 | 25.31 | 362,510 | -0.42(-1.63%) |
May 09, 2024 | 23.88 | 25.77 | 23.64 | 25.73 | 340,395 | +1.81(+7.57%) |
May 08, 2024 | 23.73 | 23.95 | 23.42 | 23.92 | 205,964 | -0.03(-0.13%) |
May 07, 2024 | 24.04 | 24.43 | 23.66 | 23.95 | 399,070 | -0.03(-0.13%) |
May 06, 2024 | 23.59 | 24.18 | 23.21 | 23.98 | 275,456 | +0.60(+2.57%) |
May 03, 2024 | 22.76 | 23.55 | 22.53 | 23.38 | 375,351 | +1.09(+4.89%) |
May 02, 2024 | 22.46 | 22.46 | 22.03 | 22.29 | 180,336 | +0.26(+1.18%) |
May 01, 2024 | 22.00 | 22.67 | 20.97 | 22.03 | 429,200 | -0.15(-0.68%) |
Apr 30, 2024 | 22.10 | 22.59 | 21.94 | 22.18 | 264,956 | -0.02(-0.09%) |
Apr 29, 2024 | 21.99 | 22.41 | 21.93 | 22.20 | 277,796 | +0.36(+1.65%) |
Apr 26, 2024 | 21.98 | 22.20 | 21.65 | 21.84 | 223,445 | -0.01(-0.05%) |
Apr 25, 2024 | 21.88 | 21.99 | 21.55 | 21.85 | 274,739 | -0.58(-2.59%) |
Apr 24, 2024 | 22.32 | 22.75 | 22.21 | 22.43 | 272,298 | +0.39(+1.77%) |
Apr 23, 2024 | 21.65 | 22.50 | 21.65 | 22.04 | 339,157 | +0.12(+0.55%) |
Apr 22, 2024 | 20.87 | 22.16 | 20.87 | 21.92 | 386,773 | +1.12(+5.38%) |
Apr 19, 2024 | 20.83 | 21.29 | 20.62 | 20.80 | 467,273 | +0.45(+2.21%) |
Apr 18, 2024 | 20.09 | 20.41 | 19.76 | 20.35 | 379,690 | +0.17(+0.84%) |
Apr 17, 2024 | 20.08 | 20.51 | 19.80 | 20.18 | 423,781 | +0.83(+4.29%) |
Apr 16, 2024 | 18.50 | 19.41 | 18.21 | 19.35 | 432,212 | +0.55(+2.93%) |
Apr 15, 2024 | 19.37 | 19.72 | 18.62 | 18.80 | 511,085 | -0.71(-3.64%) |
Apr 12, 2024 | 20.10 | 20.38 | 18.72 | 19.51 | 854,612 | -1.22(-5.89%) |
Apr 11, 2024 | 19.24 | 21.12 | 18.92 | 20.73 | 2,752,224 | -2.61(-11.18%) |
Apr 10, 2024 | 23.54 | 23.79 | 22.55 | 23.34 | 562,953 | -1.05(-4.31%) |
Apr 09, 2024 | 24.22 | 25.09 | 24.00 | 24.39 | 387,962 | +0.09(+0.37%) |
Apr 08, 2024 | 24.05 | 24.70 | 24.04 | 24.30 | 286,986 | +0.46(+1.93%) |
Apr 05, 2024 | 22.79 | 23.99 | 22.77 | 23.84 | 327,292 | +0.81(+3.52%) |
Apr 04, 2024 | 22.82 | 23.98 | 22.73 | 23.03 | 438,388 | +0.50(+2.22%) |
Apr 03, 2024 | 21.93 | 22.54 | 21.85 | 22.53 | 153,989 | +0.48(+2.18%) |
Apr 02, 2024 | 22.09 | 22.26 | 21.67 | 22.05 | 241,164 | -0.55(-2.43%) |
Apr 01, 2024 | 22.69 | 22.69 | 22.06 | 22.60 | 175,332 | +0.00(+0.00%) |
Mar 28, 2024 | 22.34 | 22.76 | 22.34 | 22.60 | 159,783 | +0.21(+0.94%) |
Mar 27, 2024 | 21.75 | 22.39 | 21.67 | 22.39 | 191,340 | +0.75(+3.47%) |
Mar 26, 2024 | 22.18 | 22.18 | 21.43 | 21.64 | 173,760 | -0.36(-1.64%) |
Mar 25, 2024 | 21.70 | 22.18 | 21.53 | 22.00 | 267,257 | +0.50(+2.33%) |
Mar 22, 2024 | 22.61 | 22.70 | 21.50 | 21.50 | 170,768 | -1.33(-5.83%) |
Mar 21, 2024 | 22.95 | 23.19 | 22.50 | 22.83 | 318,177 | +0.04(+0.18%) |
Mar 20, 2024 | 21.42 | 22.85 | 21.42 | 22.79 | 346,783 | +1.43(+6.69%) |
Mar 19, 2024 | 21.91 | 22.31 | 20.84 | 21.36 | 323,336 | -0.81(-3.65%) |
Mar 18, 2024 | 22.63 | 22.94 | 22.08 | 22.17 | 267,313 | -0.45(-1.99%) |
Mar 15, 2024 | 22.32 | 22.73 | 22.27 | 22.62 | 197,583 | +0.10(+0.44%) |
Mar 14, 2024 | 23.04 | 23.19 | 22.07 | 22.52 | 182,364 | -0.50(-2.17%) |
Mar 13, 2024 | 22.11 | 23.37 | 22.11 | 23.02 | 249,345 | +0.94(+4.26%) |
Mar 12, 2024 | 22.09 | 22.59 | 21.88 | 22.08 | 350,069 | +0.05(+0.23%) |
Mar 11, 2024 | 22.18 | 22.62 | 21.84 | 22.03 | 226,670 | -0.19(-0.86%) |
Mar 08, 2024 | 22.10 | 22.62 | 21.97 | 22.22 | 226,406 | +0.53(+2.44%) |
Mar 07, 2024 | 21.75 | 21.91 | 21.20 | 21.69 | 311,894 | +0.28(+1.31%) |
Mar 06, 2024 | 22.30 | 22.42 | 21.20 | 21.41 | 372,646 | -0.75(-3.38%) |
Mar 05, 2024 | 22.20 | 22.39 | 21.73 | 22.16 | 205,332 | -0.36(-1.60%) |
Mar 04, 2024 | 23.10 | 23.11 | 22.46 | 22.52 | 173,661 | -0.64(-2.76%) |
Mar 01, 2024 | 23.37 | 23.89 | 23.00 | 23.16 | 142,112 | +0.12(+0.52%) |
Feb 29, 2024 | 23.27 | 23.62 | 23.00 | 23.04 | 131,376 | +0.12(+0.52%) |
Feb 28, 2024 | 23.50 | 23.67 | 22.84 | 22.92 | 113,543 | -0.79(-3.33%) |
Feb 27, 2024 | 22.70 | 23.90 | 22.63 | 23.71 | 143,142 | +1.18(+5.24%) |
Feb 26, 2024 | 22.45 | 22.84 | 22.07 | 22.53 | 141,033 | +0.01(+0.04%) |
Feb 23, 2024 | 22.58 | 22.90 | 22.34 | 22.52 | 173,263 | -0.23(-1.01%) |
Feb 22, 2024 | 22.54 | 23.21 | 22.50 | 22.75 | 250,745 | +0.59(+2.66%) |
Feb 21, 2024 | 23.37 | 23.63 | 22.10 | 22.16 | 325,251 | -1.33(-5.66%) |
Feb 20, 2024 | 23.43 | 23.91 | 23.25 | 23.49 | 294,699 | -0.62(-2.57%) |
Feb 16, 2024 | 24.22 | 24.52 | 23.57 | 24.11 | 280,697 | -0.50(-2.03%) |
Feb 15, 2024 | 25.70 | 25.88 | 24.44 | 24.61 | 301,187 | -0.64(-2.53%) |
Feb 14, 2024 | 25.85 | 25.99 | 25.00 | 25.25 | 220,521 | -0.26(-1.02%) |
Feb 13, 2024 | 24.54 | 26.40 | 24.13 | 25.51 | 477,127 | -0.28(-1.09%) |
Feb 12, 2024 | 25.00 | 26.18 | 25.00 | 25.79 | 328,862 | +1.05(+4.24%) |
Feb 09, 2024 | 24.00 | 24.88 | 23.55 | 24.74 | 355,091 | +0.96(+4.04%) |
Feb 08, 2024 | 22.96 | 23.92 | 22.86 | 23.78 | 138,260 | +0.79(+3.44%) |
Feb 07, 2024 | 23.89 | 23.89 | 22.91 | 22.99 | 153,444 | -0.93(-3.89%) |
Feb 06, 2024 | 22.75 | 23.99 | 22.75 | 23.92 | 116,504 | +1.08(+4.73%) |
Feb 05, 2024 | 22.49 | 22.86 | 22.00 | 22.84 | 143,939 | -0.18(-0.78%) |
Feb 02, 2024 | 22.87 | 23.19 | 22.26 | 23.02 | 146,924 | -0.16(-0.69%) |
Feb 01, 2024 | 23.38 | 23.91 | 22.92 | 23.18 | 144,889 | +0.02(+0.09%) |
Jan 31, 2024 | 23.69 | 24.22 | 23.14 | 23.16 | 155,633 | -0.59(-2.48%) |
Jan 30, 2024 | 24.23 | 24.23 | 23.58 | 23.75 | 111,050 | -0.48(-1.98%) |
Jan 29, 2024 | 23.95 | 24.27 | 23.48 | 24.23 | 160,490 | +0.41(+1.72%) |
Jan 26, 2024 | 24.20 | 24.34 | 23.61 | 23.82 | 257,947 | -0.03(-0.13%) |
Jan 25, 2024 | 23.96 | 24.13 | 23.15 | 23.85 | 358,800 | +0.24(+1.02%) |
Jan 24, 2024 | 23.99 | 24.23 | 23.48 | 23.61 | 288,310 | +0.27(+1.16%) |
Jan 23, 2024 | 23.95 | 24.16 | 23.23 | 23.34 | 146,153 | -0.30(-1.27%) |
Jan 22, 2024 | 23.08 | 23.74 | 23.00 | 23.64 | 216,382 | +0.87(+3.82%) |
Jan 19, 2024 | 22.45 | 22.85 | 21.97 | 22.77 | 179,394 | +0.40(+1.79%) |
Jan 18, 2024 | 22.62 | 22.76 | 22.09 | 22.37 | 193,536 | -0.18(-0.80%) |
Jan 17, 2024 | 22.00 | 22.58 | 21.66 | 22.55 | 203,875 | +0.26(+1.17%) |
Jan 16, 2024 | 23.35 | 23.35 | 21.95 | 22.29 | 425,549 | -1.24(-5.27%) |
Jan 12, 2024 | 24.41 | 24.62 | 23.31 | 23.53 | 204,388 | -0.52(-2.16%) |
Jan 11, 2024 | 24.72 | 24.91 | 23.97 | 24.05 | 193,170 | -0.85(-3.41%) |
Jan 10, 2024 | 24.98 | 25.28 | 24.65 | 24.90 | 162,517 | -0.26(-1.03%) |
Jan 09, 2024 | 24.58 | 25.50 | 24.01 | 25.16 | 216,969 | +0.07(+0.28%) |
Jan 08, 2024 | 25.33 | 25.77 | 25.02 | 25.09 | 152,608 | -0.07(-0.28%) |
Jan 05, 2024 | 25.04 | 25.68 | 24.68 | 25.16 | 172,536 | +0.00(+0.00%) |
Jan 04, 2024 | 25.20 | 25.45 | 24.76 | 25.16 | 192,432 | -0.09(-0.36%) |
Jan 03, 2024 | 25.75 | 26.15 | 25.00 | 25.25 | 341,139 | -1.08(-4.10%) |
Jan 02, 2024 | 25.80 | 27.07 | 25.55 | 26.33 | 288,175 | +0.78(+3.05%) |
Dec 29, 2023 | 25.95 | 26.56 | 25.04 | 25.55 | 360,861 | -0.48(-1.84%) |
Dec 28, 2023 | 25.75 | 26.29 | 25.36 | 26.03 | 529,334 | -0.01(-0.04%) |
Dec 27, 2023 | 26.55 | 26.80 | 25.82 | 26.04 | 277,718 | -0.51(-1.92%) |
Dec 26, 2023 | 26.37 | 26.71 | 26.37 | 26.55 | 206,138 | +0.15(+0.57%) |
Dec 22, 2023 | 26.62 | 26.92 | 26.30 | 26.40 | 273,371 | -0.10(-0.38%) |
Dec 21, 2023 | 26.50 | 26.92 | 26.23 | 26.50 | 285,666 | +0.44(+1.69%) |
Dec 20, 2023 | 26.94 | 27.24 | 26.06 | 26.06 | 402,117 | -0.94(-3.48%) |
Dec 19, 2023 | 27.00 | 27.42 | 26.76 | 27.00 | 392,073 | +0.52(+1.96%) |
Dec 18, 2023 | 27.69 | 27.69 | 26.25 | 26.48 | 454,529 | -1.21(-4.37%) |
Dec 15, 2023 | 29.31 | 29.32 | 27.58 | 27.69 | 674,821 | -1.65(-5.62%) |
Dec 14, 2023 | 27.61 | 29.81 | 27.50 | 29.34 | 969,054 | +2.85(+10.76%) |
Dec 13, 2023 | 25.17 | 26.78 | 24.43 | 26.49 | 419,344 | +1.16(+4.58%) |
Dec 12, 2023 | 25.40 | 25.82 | 24.90 | 25.33 | 368,683 | -0.07(-0.28%) |
Dec 11, 2023 | 25.38 | 25.83 | 24.83 | 25.40 | 434,657 | +0.10(+0.40%) |
Dec 08, 2023 | 24.80 | 25.34 | 24.38 | 25.30 | 326,840 | +0.42(+1.69%) |
Dec 07, 2023 | 23.63 | 24.95 | 23.51 | 24.88 | 541,045 | +1.27(+5.38%) |
Dec 06, 2023 | 21.73 | 24.16 | 21.05 | 23.61 | 1,122,502 | +2.59(+12.32%) |
Dec 05, 2023 | 21.62 | 21.91 | 20.68 | 21.02 | 504,649 | -0.90(-4.11%) |
Dec 04, 2023 | 21.63 | 22.05 | 21.37 | 21.92 | 347,796 | +0.31(+1.43%) |