Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.33 | 22.56 | 21.31 | 21.38 | 1,946,671 | -0.72(-3.26%) |
May 30, 2024 | 22.03 | 22.24 | 21.65 | 22.10 | 2,160,753 | +0.43(+1.98%) |
May 29, 2024 | 22.18 | 22.29 | 21.41 | 21.67 | 2,722,649 | -1.05(-4.62%) |
May 28, 2024 | 25.07 | 25.25 | 22.64 | 22.72 | 2,021,122 | -2.12(-8.53%) |
May 24, 2024 | 25.11 | 25.17 | 24.61 | 24.84 | 833,390 | -0.04(-0.16%) |
May 23, 2024 | 25.94 | 25.97 | 24.68 | 24.88 | 1,438,712 | -1.09(-4.20%) |
May 22, 2024 | 25.55 | 26.46 | 25.20 | 25.97 | 1,106,720 | +0.26(+1.01%) |
May 21, 2024 | 25.66 | 26.40 | 25.51 | 25.71 | 1,146,134 | -0.18(-0.70%) |
May 20, 2024 | 26.21 | 26.41 | 25.72 | 25.89 | 970,362 | -0.33(-1.26%) |
May 17, 2024 | 26.05 | 26.55 | 25.81 | 26.22 | 1,089,298 | +0.05(+0.19%) |
May 16, 2024 | 26.28 | 26.46 | 25.82 | 26.17 | 1,236,485 | -0.05(-0.19%) |
May 15, 2024 | 26.65 | 27.17 | 25.99 | 26.22 | 1,381,011 | +0.49(+1.90%) |
May 14, 2024 | 25.96 | 26.98 | 25.60 | 25.73 | 1,198,167 | +0.31(+1.22%) |
May 13, 2024 | 25.01 | 26.74 | 24.93 | 25.42 | 1,697,818 | +0.96(+3.92%) |
May 10, 2024 | 25.00 | 25.42 | 24.22 | 24.46 | 2,042,656 | -0.40(-1.61%) |
May 09, 2024 | 24.29 | 24.94 | 23.35 | 24.86 | 1,668,812 | +1.86(+8.09%) |
May 08, 2024 | 23.38 | 23.64 | 22.76 | 23.00 | 1,374,053 | -0.88(-3.69%) |
May 07, 2024 | 23.77 | 24.09 | 23.29 | 23.88 | 1,096,219 | +0.16(+0.67%) |
May 06, 2024 | 23.76 | 24.32 | 23.51 | 23.72 | 1,495,262 | +0.12(+0.51%) |
May 03, 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 1,294,988 | +0.33(+1.42%) |
May 02, 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 1,218,715 | +0.77(+3.42%) |
May 01, 2024 | 21.33 | 23.56 | 21.31 | 22.50 | 1,686,447 | +1.10(+5.14%) |
Apr 30, 2024 | 21.50 | 21.97 | 21.30 | 21.40 | 1,201,153 | -0.58(-2.64%) |
Apr 29, 2024 | 21.06 | 22.40 | 21.06 | 21.98 | 1,325,430 | +1.22(+5.88%) |
Apr 26, 2024 | 20.11 | 20.98 | 19.37 | 20.76 | 1,025,682 | +0.74(+3.70%) |
Apr 25, 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 1,459,004 | -1.15(-5.43%) |
Apr 24, 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 859,315 | -0.36(-1.67%) |
Apr 23, 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 849,361 | -0.30(-1.37%) |
Apr 22, 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 1,024,318 | +0.26(+1.21%) |
Apr 19, 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 1,457,211 | +0.25(+1.17%) |
Apr 18, 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 1,145,277 | -0.18(-0.84%) |
Apr 17, 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 1,076,759 | -0.31(-1.42%) |
Apr 16, 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 1,230,376 | -1.11(-4.84%) |
Apr 15, 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 1,558,925 | -1.35(-5.56%) |
Apr 12, 2024 | 24.83 | 24.98 | 23.96 | 24.27 | 1,295,745 | -0.74(-2.96%) |
Apr 11, 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 1,407,940 | +0.06(+0.24%) |
Apr 10, 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 1,611,350 | -1.13(-4.33%) |
Apr 09, 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 901,448 | +0.78(+3.08%) |
Apr 08, 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 1,137,549 | +0.52(+2.10%) |
Apr 05, 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 879,766 | -0.19(-0.76%) |
Apr 04, 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 1,209,614 | -0.01(-0.04%) |
Apr 03, 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 1,163,471 | -0.12(-0.48%) |
Apr 02, 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 1,931,425 | -2.12(-7.79%) |
Apr 01, 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 877,988 | -0.29(-1.05%) |
Mar 28, 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 1,053,673 | +0.49(+1.81%) |
Mar 27, 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 1,200,689 | +0.76(+2.89%) |
Mar 26, 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 978,470 | -0.57(-2.12%) |
Mar 25, 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 733,753 | -0.08(-0.30%) |
Mar 22, 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 813,225 | -0.74(-2.68%) |
Mar 21, 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 1,339,871 | -0.13(-0.47%) |
Mar 20, 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 946,774 | +0.15(+0.54%) |
Mar 19, 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 1,076,828 | +0.26(+0.95%) |
Mar 18, 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 1,577,019 | -0.93(-3.29%) |
Mar 15, 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 2,031,435 | +0.78(+2.83%) |
Mar 14, 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 2,034,679 | -1.15(-4.01%) |
Mar 13, 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 1,523,433 | +0.89(+3.20%) |
Mar 12, 2024 | 29.60 | 29.70 | 27.76 | 27.78 | 1,312,896 | -1.76(-5.96%) |
Mar 11, 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 1,232,072 | -0.43(-1.43%) |
Mar 08, 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 977,409 | -0.05(-0.17%) |
Mar 07, 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 1,054,052 | +0.07(+0.23%) |
Mar 06, 2024 | 30.84 | 31.18 | 29.52 | 29.95 | 1,696,829 | -0.30(-0.99%) |
Mar 05, 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 1,778,121 | -2.14(-6.61%) |
Mar 04, 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 1,570,724 | -0.27(-0.83%) |
Mar 01, 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 1,954,154 | +0.54(+1.68%) |
Feb 29, 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 4,110,516 | -0.68(-2.07%) |
Feb 28, 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 3,193,033 | +1.78(+5.74%) |
Feb 27, 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 3,289,303 | +3.36(+12.15%) |
Feb 26, 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 1,813,675 | +1.56(+5.98%) |
Feb 23, 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 2,105,687 | -1.08(-3.97%) |
Feb 22, 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 1,980,725 | +0.30(+1.12%) |
Feb 21, 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 1,687,143 | -0.27(-0.99%) |
Feb 20, 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 1,401,230 | -0.59(-2.13%) |
Feb 16, 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 1,634,593 | -0.73(-2.56%) |
Feb 15, 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 2,673,534 | +0.19(+0.67%) |
Feb 14, 2024 | 27.11 | 28.33 | 26.43 | 28.28 | 1,550,469 | +1.83(+6.92%) |
Feb 13, 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 2,406,799 | -3.16(-10.67%) |
Feb 12, 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 1,429,170 | +1.38(+4.89%) |
Feb 09, 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 1,114,659 | +0.76(+2.77%) |
Feb 08, 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 1,218,919 | +1.40(+5.37%) |
Feb 07, 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 1,066,129 | -0.50(-1.88%) |
Feb 06, 2024 | 24.86 | 26.62 | 24.53 | 26.57 | 1,322,710 | +1.73(+6.96%) |
Feb 05, 2024 | 24.81 | 25.05 | 24.23 | 24.84 | 1,378,591 | -0.45(-1.78%) |
Feb 02, 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 1,876,277 | +0.03(+0.12%) |
Feb 01, 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 2,588,122 | +1.44(+6.05%) |
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 1,561,972 | -0.77(-3.13%) |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 3,407,866 | -1.59(-6.07%) |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 1,353,832 | +1.50(+6.08%) |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 1,014,524 | -0.41(-1.63%) |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 1,335,893 | +0.03(+0.12%) |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 1,413,798 | -0.73(-2.83%) |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 1,001,278 | -0.34(-1.30%) |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 1,186,434 | +0.58(+2.27%) |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 1,302,539 | +0.31(+1.23%) |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 1,217,779 | -0.50(-1.94%) |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 1,235,646 | -1.02(-3.81%) |
Jan 16, 2024 | 27.35 | 27.35 | 26.44 | 26.76 | 1,340,829 | -0.91(-3.29%) |
Jan 12, 2024 | 28.67 | 29.52 | 27.48 | 27.67 | 1,189,984 | -0.48(-1.71%) |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 1,436,294 | -0.73(-2.53%) |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 1,136,057 | -0.41(-1.40%) |
Jan 09, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 1,099,106 | -0.78(-2.59%) |
Jan 08, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 1,404,934 | +1.44(+5.03%) |
Jan 05, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 1,384,275 | -0.89(-3.01%) |
Jan 04, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 1,727,455 | +0.03(+0.10%) |
Jan 03, 2024 | 30.29 | 30.73 | 29.10 | 29.49 | 1,441,076 | -1.33(-4.32%) |