Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.82 | 21.03 | 20.41 | 20.41 | 17,492 | -0.79(-3.73%) |
Jun 12, 2024 | 21.00 | 21.23 | 21.00 | 21.20 | 10,872 | +0.67(+3.26%) |
Jun 11, 2024 | 20.77 | 20.89 | 20.53 | 20.53 | 35,925 | -0.55(-2.61%) |
Jun 10, 2024 | 20.77 | 21.15 | 20.77 | 21.08 | 46,263 | -0.06(-0.28%) |
Jun 07, 2024 | 21.45 | 21.45 | 20.91 | 21.14 | 26,587 | -1.18(-5.29%) |
Jun 06, 2024 | 22.35 | 22.55 | 22.32 | 22.32 | 14,264 | +0.69(+3.17%) |
Jun 05, 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 485 | +0.35(+1.66%) |
Jun 04, 2024 | 21.48 | 21.57 | 21.09 | 21.28 | 2,464 | -0.58(-2.66%) |
Jun 03, 2024 | 21.66 | 21.96 | 20.53 | 21.86 | 15,298 | +0.08(+0.35%) |
May 31, 2024 | 21.61 | 21.89 | 21.61 | 21.78 | 1,645 | -0.12(-0.53%) |
May 30, 2024 | 21.86 | 21.90 | 21.65 | 21.90 | 8,159 | +0.58(+2.72%) |
May 29, 2024 | 21.75 | 21.78 | 21.28 | 21.32 | 4,068 | -0.68(-3.09%) |
May 28, 2024 | 21.09 | 22.33 | 21.09 | 22.00 | 48,104 | +0.91(+4.31%) |
May 24, 2024 | 21.45 | 21.60 | 21.09 | 21.09 | 5,321 | +0.06(+0.29%) |
May 23, 2024 | 21.49 | 21.50 | 20.97 | 21.03 | 6,577 | -0.47(-2.19%) |
May 22, 2024 | 22.82 | 22.82 | 21.50 | 21.50 | 9,530 | -1.03(-4.57%) |
May 21, 2024 | 22.84 | 22.88 | 22.53 | 22.53 | 8,297 | -0.54(-2.34%) |
May 20, 2024 | 22.37 | 23.07 | 22.01 | 23.07 | 13,296 | +0.85(+3.83%) |
May 17, 2024 | 22.04 | 22.37 | 21.91 | 22.22 | 30,641 | +0.52(+2.40%) |
May 16, 2024 | 21.80 | 21.81 | 21.47 | 21.70 | 15,731 | -0.25(-1.14%) |
May 15, 2024 | 21.60 | 22.12 | 21.60 | 21.95 | 4,079 | +0.55(+2.57%) |
May 14, 2024 | 21.98 | 21.98 | 21.28 | 21.40 | 18,609 | +0.17(+0.80%) |
May 13, 2024 | 21.33 | 21.33 | 20.84 | 21.23 | 4,135 | -0.12(-0.56%) |
May 10, 2024 | 21.40 | 21.70 | 21.35 | 21.35 | 10,252 | +0.03(+0.14%) |
May 09, 2024 | 21.40 | 21.45 | 21.00 | 21.32 | 3,722 | +0.71(+3.44%) |
May 08, 2024 | 21.33 | 21.33 | 20.61 | 20.61 | 69,376 | -0.74(-3.47%) |
May 07, 2024 | 20.97 | 21.35 | 20.81 | 21.35 | 40,683 | -0.09(-0.42%) |
May 06, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 1,557 | +0.94(+4.59%) |
May 03, 2024 | 20.65 | 20.78 | 20.48 | 20.50 | 38,452 | -0.28(-1.35%) |
May 02, 2024 | 20.32 | 21.32 | 20.02 | 20.78 | 18,376 | -0.03(-0.13%) |
May 01, 2024 | 20.71 | 21.43 | 20.71 | 20.81 | 4,101 | -0.20(-0.97%) |
Apr 30, 2024 | 21.05 | 21.38 | 20.77 | 21.01 | 2,194 | -0.74(-3.40%) |
Apr 29, 2024 | 21.90 | 21.90 | 21.40 | 21.75 | 98,273 | +0.43(+2.02%) |
Apr 26, 2024 | 20.80 | 21.59 | 20.80 | 21.32 | 18,887 | +0.43(+2.06%) |
Apr 25, 2024 | 20.53 | 21.00 | 20.53 | 20.89 | 67,547 | -0.13(-0.63%) |
Apr 24, 2024 | 21.11 | 21.34 | 20.77 | 21.02 | 7,074 | -0.24(-1.12%) |
Apr 23, 2024 | 20.65 | 21.26 | 20.65 | 21.26 | 58,233 | +0.56(+2.71%) |
Apr 22, 2024 | 21.75 | 21.75 | 20.64 | 20.70 | 33,139 | -0.80(-3.72%) |
Apr 19, 2024 | 21.69 | 21.90 | 21.50 | 21.50 | 18,334 | +0.13(+0.61%) |
Apr 18, 2024 | 21.50 | 21.50 | 21.12 | 21.37 | 6,913 | +0.21(+0.97%) |
Apr 17, 2024 | 21.35 | 21.61 | 20.64 | 21.16 | 7,340 | +0.19(+0.91%) |
Apr 16, 2024 | 21.00 | 21.20 | 20.80 | 20.98 | 53,537 | -0.20(-0.92%) |
Apr 15, 2024 | 22.00 | 22.14 | 20.96 | 21.17 | 54,622 | -0.96(-4.32%) |
Apr 12, 2024 | 22.80 | 23.06 | 22.13 | 22.13 | 44,804 | +0.25(+1.12%) |
Apr 11, 2024 | 22.30 | 22.30 | 21.88 | 21.88 | 47,822 | +0.40(+1.86%) |
Apr 10, 2024 | 21.60 | 22.04 | 21.48 | 21.48 | 10,883 | -0.19(-0.88%) |
Apr 09, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 30,468 | +0.10(+0.46%) |
Apr 08, 2024 | 21.80 | 22.00 | 21.29 | 21.57 | 23,990 | +0.32(+1.51%) |
Apr 05, 2024 | 20.73 | 21.70 | 20.73 | 21.25 | 38,946 | +0.04(+0.19%) |
Apr 04, 2024 | 20.75 | 21.34 | 20.49 | 21.21 | 82,195 | +0.11(+0.52%) |
Apr 03, 2024 | 19.44 | 21.10 | 19.44 | 21.10 | 29,326 | +0.81(+3.99%) |
Apr 02, 2024 | 20.91 | 21.17 | 19.78 | 20.29 | 70,534 | -0.55(-2.64%) |
Apr 01, 2024 | 20.70 | 20.91 | 20.00 | 20.84 | 55,823 | +0.64(+3.17%) |
Mar 28, 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 26,039 | +0.00(+0.00%) |
Mar 27, 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 68,569 | +1.30(+6.88%) |
Mar 26, 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 15,729 | +0.45(+2.44%) |
Mar 25, 2024 | 18.64 | 18.75 | 18.41 | 18.45 | 72,645 | -0.19(-1.02%) |
Mar 22, 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 86,499 | +0.34(+1.86%) |
Mar 21, 2024 | 19.22 | 19.24 | 18.30 | 18.30 | 35,193 | -0.73(-3.84%) |
Mar 20, 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 38,703 | +0.33(+1.76%) |
Mar 19, 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 56,196 | -0.05(-0.27%) |
Mar 18, 2024 | 18.70 | 18.88 | 18.21 | 18.75 | 36,371 | -0.05(-0.27%) |
Mar 15, 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 120,146 | +0.21(+1.12%) |
Mar 14, 2024 | 18.83 | 18.90 | 18.34 | 18.59 | 24,020 | -0.31(-1.63%) |
Mar 13, 2024 | 18.65 | 19.03 | 18.51 | 18.90 | 24,980 | +0.49(+2.66%) |
Mar 12, 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 15,940 | -0.29(-1.55%) |
Mar 11, 2024 | 18.81 | 19.00 | 18.70 | 18.70 | 100,430 | -0.46(-2.40%) |
Mar 08, 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 49,744 | -0.01(-0.05%) |
Mar 07, 2024 | 18.79 | 19.17 | 18.41 | 19.17 | 107,591 | +0.44(+2.35%) |
Mar 06, 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 80,955 | +0.08(+0.43%) |
Mar 05, 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 161,050 | +0.78(+4.36%) |
Mar 04, 2024 | 17.25 | 17.87 | 17.25 | 17.87 | 18,950 | +0.51(+2.94%) |
Mar 01, 2024 | 16.48 | 17.43 | 16.06 | 17.36 | 41,836 | +0.98(+5.98%) |
Feb 29, 2024 | 16.15 | 16.40 | 16.06 | 16.38 | 17,838 | +0.23(+1.42%) |
Feb 28, 2024 | 16.17 | 16.39 | 15.85 | 16.15 | 8,122 | -0.45(-2.71%) |
Feb 27, 2024 | 16.33 | 16.60 | 16.13 | 16.60 | 3,108 | +0.44(+2.72%) |
Feb 26, 2024 | 15.83 | 16.16 | 15.83 | 16.16 | 8,355 | -0.32(-1.94%) |
Feb 23, 2024 | 15.77 | 16.48 | 15.60 | 16.48 | 10,310 | +0.59(+3.71%) |
Feb 22, 2024 | 16.06 | 16.19 | 15.88 | 15.89 | 5,353 | -0.59(-3.57%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.29 | 16.48 | 3,195 | -0.12(-0.73%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.07 | 16.60 | 50,747 | +0.42(+2.60%) |
Feb 16, 2024 | 16.40 | 16.40 | 16.00 | 16.18 | 6,962 | -0.32(-1.94%) |
Feb 15, 2024 | 16.30 | 16.60 | 16.30 | 16.50 | 5,791 | +0.40(+2.48%) |
Feb 14, 2024 | 16.20 | 16.31 | 15.78 | 16.10 | 6,444 | +0.22(+1.39%) |
Feb 13, 2024 | 16.50 | 16.52 | 15.88 | 15.88 | 23,110 | -0.97(-5.76%) |
Feb 12, 2024 | 16.61 | 16.91 | 16.60 | 16.85 | 9,071 | +0.50(+3.06%) |
Feb 09, 2024 | 16.35 | 16.50 | 16.12 | 16.35 | 19,364 | -0.03(-0.18%) |
Feb 08, 2024 | 16.55 | 16.55 | 16.27 | 16.38 | 37,861 | -0.24(-1.44%) |
Feb 07, 2024 | 16.75 | 16.80 | 16.57 | 16.62 | 120,890 | -0.16(-0.95%) |
Feb 06, 2024 | 16.77 | 17.00 | 16.75 | 16.78 | 7,968 | -0.03(-0.18%) |
Feb 05, 2024 | 16.95 | 17.11 | 16.60 | 16.81 | 26,506 | -0.39(-2.27%) |
Feb 02, 2024 | 17.25 | 17.65 | 17.10 | 17.20 | 18,928 | -0.80(-4.44%) |
Feb 01, 2024 | 17.75 | 18.16 | 17.70 | 18.00 | 17,310 | +0.30(+1.69%) |
Jan 31, 2024 | 17.68 | 18.18 | 17.29 | 17.70 | 18,783 | -0.04(-0.23%) |
Jan 30, 2024 | 18.22 | 18.22 | 17.74 | 17.74 | 3,840 | -0.16(-0.89%) |
Jan 29, 2024 | 18.05 | 18.05 | 17.77 | 17.90 | 10,711 | -0.14(-0.78%) |
Jan 26, 2024 | 18.25 | 18.35 | 17.98 | 18.04 | 12,899 | -0.18(-0.99%) |
Jan 25, 2024 | 17.74 | 18.27 | 17.74 | 18.22 | 3,576 | +0.02(+0.11%) |
Jan 24, 2024 | 18.22 | 18.51 | 17.95 | 18.20 | 6,555 | +0.07(+0.39%) |
Jan 23, 2024 | 16.76 | 18.13 | 16.76 | 18.13 | 82,385 | +1.37(+8.17%) |
Jan 22, 2024 | 17.39 | 17.97 | 16.76 | 16.76 | 68,189 | -0.90(-5.10%) |
Jan 19, 2024 | 17.62 | 17.89 | 17.33 | 17.66 | 12,384 | +0.05(+0.26%) |
Jan 18, 2024 | 17.50 | 17.75 | 17.41 | 17.61 | 16,354 | -0.04(-0.20%) |
Jan 17, 2024 | 17.75 | 18.05 | 17.50 | 17.65 | 76,283 | -0.99(-5.30%) |
Jan 16, 2024 | 18.40 | 18.66 | 18.06 | 18.64 | 58,111 | -0.24(-1.29%) |
Jan 12, 2024 | 18.50 | 18.92 | 18.26 | 18.88 | 67,666 | +0.74(+4.11%) |
Jan 11, 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 31,834 | -0.18(-1.01%) |
Jan 10, 2024 | 18.80 | 19.14 | 18.32 | 18.32 | 68,688 | -0.55(-2.91%) |
Jan 09, 2024 | 19.15 | 19.50 | 18.84 | 18.87 | 41,271 | -0.78(-3.97%) |
Jan 08, 2024 | 19.30 | 20.14 | 19.30 | 19.65 | 36,808 | -0.55(-2.73%) |
Jan 05, 2024 | 19.75 | 20.60 | 19.50 | 20.20 | 67,834 | +0.70(+3.60%) |
Jan 04, 2024 | 21.68 | 21.68 | 19.50 | 19.50 | 21,573 | -2.20(-10.14%) |
Jan 03, 2024 | 21.68 | 22.06 | 21.68 | 21.70 | 5,093 | -0.43(-1.94%) |
Jan 02, 2024 | 22.13 | 22.54 | 22.13 | 22.13 | 19,993 | -0.27(-1.19%) |
Dec 29, 2023 | 22.49 | 22.49 | 22.13 | 22.40 | 10,969 | -0.21(-0.93%) |
Dec 28, 2023 | 22.50 | 22.90 | 22.50 | 22.61 | 29,150 | +0.04(+0.18%) |
Dec 27, 2023 | 23.32 | 23.32 | 22.57 | 22.57 | 5,673 | -0.79(-3.36%) |
Dec 26, 2023 | 23.15 | 23.35 | 22.53 | 23.35 | 1,654 | +0.05(+0.21%) |
Dec 22, 2023 | 22.50 | 23.30 | 22.50 | 23.30 | 19,201 | +1.09(+4.91%) |
Dec 21, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 2,071 | -0.50(-2.20%) |
Dec 20, 2023 | 22.34 | 22.71 | 22.34 | 22.71 | 9,338 | -0.14(-0.61%) |
Dec 19, 2023 | 22.57 | 23.00 | 22.57 | 22.85 | 5,362 | +0.21(+0.93%) |
Dec 18, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 7,890 | +0.38(+1.70%) |
Dec 15, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 3,312 | -0.72(-3.13%) |
Dec 14, 2023 | 22.48 | 22.98 | 22.48 | 22.98 | 9,345 | +0.75(+3.38%) |
Dec 13, 2023 | 21.58 | 22.23 | 21.26 | 22.23 | 55,156 | +0.97(+4.57%) |
Dec 12, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 38,204 | -0.33(-1.52%) |
Dec 11, 2023 | 21.53 | 21.80 | 21.33 | 21.59 | 45,637 | -0.21(-0.97%) |
Dec 08, 2023 | 22.15 | 22.15 | 21.80 | 21.80 | 12,539 | -0.70(-3.11%) |
Dec 07, 2023 | 22.35 | 22.55 | 22.32 | 22.50 | 30,242 | -0.46(-2.02%) |
Dec 06, 2023 | 22.96 | 22.96 | 22.66 | 22.96 | 4,358 | +0.34(+1.48%) |
Dec 05, 2023 | 22.80 | 22.80 | 22.57 | 22.63 | 19,749 | -0.83(-3.54%) |
Dec 04, 2023 | 24.35 | 24.35 | 23.08 | 23.46 | 45,056 | -0.29(-1.22%) |
Dec 01, 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 6,322 | +0.41(+1.76%) |
Nov 30, 2023 | 23.02 | 23.34 | 23.02 | 23.34 | 30,340 | -0.06(-0.26%) |
Nov 29, 2023 | 23.36 | 23.40 | 23.36 | 23.40 | 6,354 | +0.20(+0.86%) |
Nov 28, 2023 | 23.25 | 23.25 | 22.45 | 23.20 | 7,930 | +1.26(+5.74%) |
Nov 27, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 31,973 | +0.03(+0.14%) |
Nov 22, 2023 | 21.91 | 343 | +0.41(+1.91%) | |||
Nov 21, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 1,929 | +0.00(+0.00%) |
Nov 20, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 1,903 | -0.30(-1.38%) |
Nov 17, 2023 | 21.83 | 21.83 | 21.80 | 21.80 | 440 | +0.55(+2.59%) |
Nov 16, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 806 | +0.36(+1.74%) |
Nov 15, 2023 | 21.17 | 21.20 | 20.89 | 20.89 | 3,107 | +0.49(+2.38%) |
Nov 14, 2023 | 21.00 | 21.00 | 20.00 | 20.40 | 1,949 | +0.28(+1.39%) |
Nov 13, 2023 | 20.05 | 20.12 | 19.85 | 20.12 | 2,431 | -0.76(-3.64%) |
Nov 10, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 5,068 | -0.19(-0.90%) |
Nov 09, 2023 | 20.70 | 21.07 | 20.70 | 21.07 | 32,597 | +0.27(+1.30%) |
Nov 08, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 25,889 | -0.13(-0.63%) |
Nov 07, 2023 | 20.98 | 20.98 | 20.92 | 20.93 | 8,598 | -0.72(-3.32%) |
Nov 06, 2023 | 21.25 | 21.75 | 21.25 | 21.65 | 11,480 | -0.29(-1.32%) |
Nov 03, 2023 | 21.39 | 21.94 | 20.61 | 21.94 | 124,043 | +1.67(+8.24%) |
Nov 02, 2023 | 20.57 | 20.57 | 20.27 | 20.27 | 32,684 | +0.67(+3.42%) |