Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.43 | 25.43 | 24.51 | 25.07 | 190,839 | -0.40(-1.57%) |
May 16, 2024 | 25.33 | 25.78 | 25.04 | 25.47 | 184,130 | -0.13(-0.51%) |
May 15, 2024 | 25.66 | 26.22 | 25.22 | 25.60 | 216,018 | +0.34(+1.35%) |
May 14, 2024 | 24.24 | 25.44 | 24.09 | 25.26 | 272,554 | +1.27(+5.29%) |
May 13, 2024 | 23.46 | 24.70 | 23.41 | 23.99 | 433,285 | +0.58(+2.48%) |
May 10, 2024 | 26.14 | 26.14 | 23.23 | 23.41 | 325,459 | -2.82(-10.75%) |
May 09, 2024 | 25.77 | 26.58 | 25.37 | 26.23 | 226,338 | +0.48(+1.86%) |
May 08, 2024 | 25.36 | 26.01 | 25.23 | 25.75 | 244,164 | +0.07(+0.27%) |
May 07, 2024 | 25.97 | 26.50 | 25.17 | 25.68 | 320,769 | -0.09(-0.35%) |
May 06, 2024 | 26.60 | 26.63 | 25.29 | 25.77 | 195,199 | -0.81(-3.05%) |
May 03, 2024 | 26.76 | 27.02 | 25.64 | 26.58 | 332,065 | +0.24(+0.91%) |
May 02, 2024 | 26.26 | 26.74 | 24.75 | 26.34 | 324,822 | +0.32(+1.23%) |
May 01, 2024 | 24.38 | 26.35 | 24.38 | 26.02 | 794,807 | +1.68(+6.90%) |
Apr 30, 2024 | 21.26 | 24.50 | 21.02 | 24.34 | 1,100,993 | +3.04(+14.27%) |
Apr 29, 2024 | 21.02 | 22.74 | 21.02 | 21.30 | 719,618 | +0.30(+1.43%) |
Apr 26, 2024 | 18.92 | 21.61 | 18.71 | 21.00 | 649,412 | +2.13(+11.29%) |
Apr 25, 2024 | 18.87 | 19.30 | 18.49 | 18.87 | 401,012 | -0.40(-2.08%) |
Apr 24, 2024 | 19.01 | 19.29 | 18.71 | 19.27 | 385,671 | +0.09(+0.47%) |
Apr 23, 2024 | 19.52 | 20.48 | 19.17 | 19.18 | 387,321 | -0.48(-2.44%) |
Apr 22, 2024 | 19.93 | 20.27 | 19.60 | 19.66 | 139,694 | -0.21(-1.06%) |
Apr 19, 2024 | 19.61 | 20.66 | 19.08 | 19.87 | 288,943 | +0.04(+0.20%) |
Apr 18, 2024 | 21.29 | 21.78 | 19.79 | 19.83 | 363,855 | -1.64(-7.64%) |
Apr 17, 2024 | 21.27 | 21.56 | 20.83 | 21.47 | 297,067 | +0.13(+0.61%) |
Apr 16, 2024 | 21.55 | 22.15 | 21.03 | 21.34 | 244,875 | +0.07(+0.33%) |
Apr 15, 2024 | 22.56 | 23.10 | 21.06 | 21.27 | 267,275 | -1.44(-6.34%) |
Apr 12, 2024 | 24.89 | 24.94 | 22.53 | 22.71 | 347,661 | -2.02(-8.17%) |
Apr 11, 2024 | 24.81 | 25.62 | 23.86 | 24.73 | 572,973 | +2.56(+11.55%) |
Apr 10, 2024 | 21.08 | 22.45 | 20.71 | 22.17 | 349,285 | +0.64(+2.97%) |
Apr 09, 2024 | 20.61 | 21.82 | 20.38 | 21.53 | 423,137 | +0.86(+4.16%) |
Apr 08, 2024 | 21.08 | 21.50 | 20.67 | 20.67 | 120,633 | -0.41(-1.94%) |
Apr 05, 2024 | 21.05 | 21.51 | 20.80 | 21.08 | 134,090 | -0.22(-1.03%) |
Apr 04, 2024 | 20.82 | 22.02 | 20.65 | 21.30 | 392,760 | +0.58(+2.80%) |
Apr 03, 2024 | 20.76 | 20.91 | 20.21 | 20.72 | 523,555 | -0.12(-0.58%) |
Apr 02, 2024 | 21.03 | 21.03 | 20.40 | 20.84 | 454,697 | -0.48(-2.25%) |
Apr 01, 2024 | 22.55 | 22.55 | 20.46 | 21.32 | 642,525 | -1.20(-5.33%) |
Mar 28, 2024 | 21.59 | 22.46 | 22.42 | 22.52 | 470,804 | +1.14(+5.33%) |
Mar 27, 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 388,039 | -0.22(-1.02%) |
Mar 26, 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 420,718 | +0.50(+2.37%) |
Mar 25, 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 551,924 | -0.57(-2.63%) |
Mar 22, 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 541,519 | -2.78(-11.37%) |
Mar 21, 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 414,401 | +0.51(+2.13%) |
Mar 20, 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 410,769 | +0.67(+2.88%) |
Mar 19, 2024 | 23.01 | 23.50 | 22.79 | 23.27 | 347,102 | +0.10(+0.43%) |
Mar 18, 2024 | 23.30 | 23.54 | 22.52 | 23.17 | 426,885 | -0.28(-1.19%) |
Mar 15, 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 1,363,933 | -0.15(-0.64%) |
Mar 14, 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 372,300 | -1.09(-4.41%) |
Mar 13, 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 345,393 | -1.37(-5.26%) |
Mar 12, 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 528,724 | +2.71(+11.61%) |
Mar 11, 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 316,370 | -1.45(-5.85%) |
Mar 08, 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 106,408 | +0.17(+0.69%) |
Mar 07, 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 141,510 | -0.86(-3.37%) |
Mar 06, 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 269,837 | +0.16(+0.63%) |
Mar 05, 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 175,374 | -0.82(-3.14%) |
Mar 04, 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 265,176 | +0.70(+2.75%) |
Mar 01, 2024 | 25.53 | 26.00 | 25.28 | 25.45 | 193,898 | -0.08(-0.31%) |
Feb 29, 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 180,156 | -0.28(-1.08%) |
Feb 28, 2024 | 26.19 | 26.59 | 25.59 | 25.81 | 198,718 | -0.66(-2.49%) |
Feb 27, 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 150,221 | +0.01(+0.04%) |
Feb 26, 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 308,742 | +0.59(+2.28%) |
Feb 23, 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 231,678 | +0.59(+2.33%) |
Feb 22, 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 229,561 | -0.21(-0.82%) |
Feb 21, 2024 | 24.88 | 25.67 | 24.48 | 25.49 | 348,773 | +1.66(+6.97%) |
Feb 20, 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 193,913 | -0.27(-1.12%) |
Feb 16, 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 598,088 | +1.34(+5.89%) |
Feb 15, 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 92,770 | +0.47(+2.11%) |
Feb 14, 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 136,268 | +0.28(+1.27%) |
Feb 13, 2024 | 22.40 | 22.71 | 21.77 | 22.01 | 132,244 | -1.06(-4.59%) |
Feb 12, 2024 | 23.13 | 23.33 | 22.43 | 23.07 | 172,850 | +0.06(+0.26%) |
Feb 09, 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 143,928 | -0.12(-0.52%) |
Feb 08, 2024 | 23.56 | 24.09 | 23.10 | 23.13 | 258,222 | -0.38(-1.62%) |
Feb 07, 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 279,203 | -0.51(-2.12%) |
Feb 06, 2024 | 23.99 | 24.49 | 23.79 | 24.02 | 299,658 | -0.05(-0.21%) |
Feb 05, 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 183,904 | +0.06(+0.25%) |
Feb 02, 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 165,982 | -0.24(-0.99%) |
Feb 01, 2024 | 23.68 | 24.29 | 22.98 | 24.25 | 386,531 | +0.65(+2.75%) |
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 516,190 | -0.33(-1.38%) |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 182,940 | +0.11(+0.46%) |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 264,488 | +0.21(+0.89%) |
Jan 26, 2024 | 23.85 | 23.99 | 23.41 | 23.61 | 127,014 | -0.01(-0.04%) |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 353,338 | -0.06(-0.25%) |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 291,242 | -0.35(-1.46%) |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 377,885 | +0.28(+1.18%) |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 316,408 | +0.28(+1.19%) |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 311,277 | -0.22(-0.93%) |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 388,916 | +0.43(+1.85%) |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 708,515 | +0.99(+4.45%) |
Jan 16, 2024 | 23.03 | 22.90 | 21.93 | 22.27 | 301,367 | -0.89(-3.84%) |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 147,863 | +0.14(+0.61%) |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 291,013 | -0.03(-0.13%) |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 134,732 | +0.16(+0.70%) |
Jan 09, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 176,195 | +0.32(+1.42%) |
Jan 08, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 236,885 | +1.14(+5.32%) |
Jan 05, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 144,296 | -0.21(-0.97%) |
Jan 04, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 162,788 | +0.45(+2.12%) |
Jan 03, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 176,479 | -0.51(-2.35%) |