Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.51 | 29.09 | 27.26 | 27.65 | 176,211 | +1.59(+6.10%) |
Jun 06, 2024 | 25.97 | 27.06 | 25.42 | 26.06 | 82,285 | -0.16(-0.61%) |
Jun 05, 2024 | 25.70 | 26.38 | 25.30 | 26.22 | 73,221 | +0.66(+2.58%) |
Jun 04, 2024 | 26.30 | 26.43 | 25.22 | 25.56 | 60,073 | -1.17(-4.38%) |
Jun 03, 2024 | 27.39 | 27.39 | 26.39 | 26.73 | 39,782 | -0.32(-1.18%) |
May 31, 2024 | 26.92 | 27.26 | 26.44 | 27.05 | 60,577 | +0.01(+0.04%) |
May 30, 2024 | 27.29 | 27.66 | 26.95 | 27.04 | 39,611 | -0.31(-1.13%) |
May 29, 2024 | 27.08 | 27.67 | 26.75 | 27.35 | 56,406 | -0.19(-0.69%) |
May 28, 2024 | 29.19 | 29.19 | 27.35 | 27.54 | 102,335 | -1.90(-6.45%) |
May 24, 2024 | 28.54 | 29.44 | 28.22 | 29.44 | 83,790 | +1.03(+3.63%) |
May 23, 2024 | 28.66 | 28.86 | 27.70 | 28.41 | 61,035 | -0.46(-1.59%) |
May 22, 2024 | 29.55 | 29.87 | 28.71 | 28.87 | 38,086 | -0.78(-2.63%) |
May 21, 2024 | 29.68 | 29.88 | 29.38 | 29.65 | 21,450 | -0.18(-0.60%) |
May 20, 2024 | 28.86 | 30.28 | 28.05 | 29.83 | 59,238 | +0.71(+2.44%) |
May 17, 2024 | 28.60 | 29.12 | 28.17 | 29.12 | 46,670 | +0.34(+1.18%) |
May 16, 2024 | 28.72 | 29.31 | 28.60 | 28.78 | 35,857 | -0.17(-0.59%) |
May 15, 2024 | 28.24 | 29.16 | 28.24 | 28.95 | 42,965 | +0.71(+2.51%) |
May 14, 2024 | 28.26 | 28.71 | 28.04 | 28.24 | 43,870 | -0.25(-0.88%) |
May 13, 2024 | 28.93 | 29.02 | 28.16 | 28.49 | 48,395 | -0.33(-1.15%) |
May 10, 2024 | 29.64 | 29.82 | 28.82 | 28.82 | 38,421 | -0.89(-3.00%) |
May 09, 2024 | 29.11 | 29.79 | 28.83 | 29.71 | 76,392 | +0.45(+1.54%) |
May 08, 2024 | 29.45 | 29.99 | 29.16 | 29.26 | 46,061 | -0.11(-0.37%) |
May 07, 2024 | 29.40 | 30.50 | 29.33 | 29.37 | 88,624 | +0.09(+0.31%) |
May 06, 2024 | 28.24 | 29.75 | 28.24 | 29.28 | 70,499 | +1.25(+4.46%) |
May 03, 2024 | 28.10 | 28.17 | 27.59 | 28.03 | 41,911 | +0.30(+1.08%) |
May 02, 2024 | 27.80 | 27.91 | 27.28 | 27.73 | 33,724 | +0.09(+0.33%) |
May 01, 2024 | 27.64 | 28.14 | 27.38 | 27.64 | 52,808 | -0.20(-0.72%) |
Apr 30, 2024 | 28.30 | 28.45 | 27.79 | 27.84 | 35,008 | -0.50(-1.76%) |
Apr 29, 2024 | 28.70 | 28.95 | 28.08 | 28.34 | 52,815 | -0.02(-0.07%) |
Apr 26, 2024 | 27.92 | 28.66 | 27.59 | 28.36 | 50,989 | +0.52(+1.87%) |
Apr 25, 2024 | 27.83 | 28.03 | 27.52 | 27.84 | 65,596 | -0.31(-1.10%) |
Apr 24, 2024 | 29.10 | 29.11 | 28.12 | 28.15 | 52,009 | -0.88(-3.03%) |
Apr 23, 2024 | 28.06 | 29.19 | 27.82 | 29.03 | 61,142 | +0.95(+3.38%) |
Apr 22, 2024 | 28.02 | 28.85 | 28.02 | 28.08 | 89,080 | +0.06(+0.21%) |
Apr 19, 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 74,678 | +0.04(+0.14%) |
Apr 18, 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 52,646 | -0.24(-0.85%) |
Apr 17, 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 45,363 | -1.25(-4.24%) |
Apr 16, 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 57,904 | -0.08(-0.27%) |
Apr 15, 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 74,864 | +0.47(+1.62%) |
Apr 12, 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 53,567 | -0.91(-3.03%) |
Apr 11, 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 55,335 | +0.11(+0.37%) |
Apr 10, 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 67,675 | -0.64(-2.10%) |
Apr 09, 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 107,134 | +0.37(+1.23%) |
Apr 08, 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 124,165 | -0.85(-2.74%) |
Apr 05, 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 179,202 | +0.37(+1.21%) |
Apr 04, 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 285,238 | -2.53(-7.63%) |
Apr 03, 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 370,579 | +2.47(+8.05%) |
Apr 02, 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 175,936 | +0.12(+0.39%) |
Apr 01, 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 478,620 | +3.29(+12.06%) |
Mar 28, 2024 | 26.74 | 27.59 | 26.57 | 27.28 | 286,283 | +0.36(+1.34%) |
Mar 27, 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 52,743 | +0.29(+1.09%) |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 53,045 | +0.68(+2.62%) |
Mar 25, 2024 | 26.95 | 26.95 | 25.57 | 25.95 | 87,090 | -0.90(-3.35%) |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 118,107 | +1.52(+6.00%) |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 35,974 | +0.01(+0.04%) |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 40,862 | +0.61(+2.47%) |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 29,369 | +0.22(+0.90%) |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 37,055 | -0.23(-0.93%) |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 65,395 | +0.22(+0.90%) |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 28,944 | -0.45(-1.80%) |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 34,124 | +0.41(+1.67%) |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 35,035 | +0.49(+2.04%) |
Mar 11, 2024 | 24.09 | 24.20 | 23.73 | 24.05 | 19,280 | -0.33(-1.35%) |
Mar 08, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 40,947 | -0.10(-0.41%) |
Mar 07, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 35,034 | +0.58(+2.43%) |
Mar 06, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 29,874 | +0.02(+0.08%) |
Mar 05, 2024 | 23.64 | 24.03 | 23.41 | 23.88 | 38,293 | +0.29(+1.23%) |
Mar 04, 2024 | 23.71 | 23.95 | 23.46 | 23.59 | 24,887 | -0.12(-0.51%) |
Mar 01, 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 47,192 | +0.02(+0.08%) |
Feb 29, 2024 | 23.91 | 24.07 | 23.54 | 23.69 | 25,990 | -0.07(-0.29%) |
Feb 28, 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 39,177 | +0.31(+1.32%) |
Feb 27, 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 40,246 | -0.52(-2.17%) |
Feb 26, 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 41,843 | +0.08(+0.33%) |
Feb 23, 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 73,588 | +1.11(+4.87%) |
Feb 22, 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 39,533 | -0.32(-1.39%) |
Feb 21, 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 63,394 | -0.71(-2.98%) |
Feb 20, 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 36,156 | -0.31(-1.29%) |
Feb 16, 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 78,246 | -0.08(-0.33%) |
Feb 15, 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 115,440 | -0.57(-2.30%) |
Feb 14, 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 277,511 | +2.32(+10.33%) |
Feb 13, 2024 | 22.50 | 22.50 | 22.09 | 22.45 | 50,174 | -0.41(-1.79%) |
Feb 12, 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 54,964 | -0.07(-0.31%) |
Feb 09, 2024 | 23.00 | 23.02 | 22.48 | 22.93 | 63,756 | -0.01(-0.04%) |
Feb 08, 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 86,566 | +1.18(+5.42%) |
Feb 07, 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 70,133 | -0.34(-1.54%) |
Feb 06, 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 86,835 | +0.14(+0.64%) |
Feb 05, 2024 | 22.69 | 23.50 | 20.71 | 21.96 | 181,511 | +2.18(+11.02%) |
Feb 02, 2024 | 19.16 | 19.84 | 19.16 | 19.78 | 59,338 | +0.52(+2.70%) |
Feb 01, 2024 | 19.42 | 19.70 | 18.89 | 19.26 | 66,596 | -0.20(-1.03%) |
Jan 31, 2024 | 19.73 | 19.93 | 19.35 | 19.46 | 44,675 | -0.37(-1.87%) |
Jan 30, 2024 | 19.76 | 20.02 | 19.52 | 19.83 | 35,858 | -0.10(-0.50%) |
Jan 29, 2024 | 20.24 | 20.27 | 19.69 | 19.93 | 62,837 | -0.51(-2.50%) |
Jan 26, 2024 | 19.95 | 20.46 | 19.77 | 20.44 | 72,825 | +0.64(+3.23%) |
Jan 25, 2024 | 19.80 | 19.85 | 19.64 | 19.80 | 23,252 | +0.24(+1.23%) |
Jan 24, 2024 | 19.99 | 20.10 | 19.49 | 19.56 | 21,835 | -0.45(-2.25%) |
Jan 23, 2024 | 19.72 | 20.18 | 19.72 | 20.01 | 89,405 | +0.29(+1.47%) |
Jan 22, 2024 | 19.55 | 19.84 | 19.30 | 19.72 | 53,032 | +0.22(+1.13%) |
Jan 19, 2024 | 19.31 | 19.55 | 18.93 | 19.50 | 65,054 | +0.20(+1.04%) |
Jan 18, 2024 | 20.50 | 20.50 | 19.20 | 19.30 | 97,198 | -1.07(-5.25%) |
Jan 17, 2024 | 19.45 | 21.00 | 19.45 | 20.37 | 129,009 | +0.46(+2.31%) |
Jan 16, 2024 | 19.59 | 20.13 | 19.30 | 19.91 | 97,710 | +0.41(+2.10%) |
Jan 12, 2024 | 19.18 | 19.52 | 18.84 | 19.50 | 38,944 | +0.53(+2.79%) |
Jan 11, 2024 | 18.87 | 19.25 | 18.61 | 18.97 | 36,231 | -0.03(-0.16%) |
Jan 10, 2024 | 18.20 | 19.25 | 18.20 | 19.00 | 37,343 | +0.37(+1.99%) |
Jan 09, 2024 | 18.51 | 18.72 | 18.32 | 18.63 | 34,177 | -0.17(-0.90%) |
Jan 08, 2024 | 19.32 | 19.32 | 18.15 | 18.80 | 52,054 | -0.60(-3.09%) |
Jan 05, 2024 | 19.28 | 19.68 | 19.06 | 19.40 | 65,656 | +0.16(+0.83%) |
Jan 04, 2024 | 18.79 | 19.27 | 18.79 | 19.24 | 49,646 | +0.38(+2.01%) |
Jan 03, 2024 | 19.36 | 19.36 | 18.80 | 18.86 | 32,442 | -0.41(-2.13%) |
Jan 02, 2024 | 19.01 | 19.61 | 18.78 | 19.27 | 63,293 | +0.30(+1.58%) |
Dec 29, 2023 | 19.62 | 19.62 | 18.76 | 18.97 | 75,987 | -0.49(-2.52%) |
Dec 28, 2023 | 19.69 | 19.75 | 19.34 | 19.46 | 25,083 | -0.21(-1.07%) |
Dec 27, 2023 | 19.32 | 19.93 | 19.19 | 19.67 | 44,001 | +0.48(+2.50%) |
Dec 26, 2023 | 19.25 | 19.25 | 18.64 | 19.19 | 54,066 | +0.17(+0.89%) |
Dec 22, 2023 | 18.45 | 19.41 | 18.43 | 19.02 | 63,601 | +0.55(+2.98%) |
Dec 21, 2023 | 18.55 | 18.65 | 18.03 | 18.47 | 20,915 | +0.04(+0.22%) |
Dec 20, 2023 | 18.93 | 18.93 | 18.30 | 18.43 | 34,117 | -0.47(-2.49%) |
Dec 19, 2023 | 17.99 | 18.90 | 17.99 | 18.90 | 49,500 | +0.93(+5.18%) |
Dec 18, 2023 | 17.72 | 18.01 | 17.64 | 17.97 | 31,112 | +0.37(+2.10%) |
Dec 15, 2023 | 17.91 | 17.91 | 17.12 | 17.60 | 63,348 | -0.25(-1.40%) |
Dec 14, 2023 | 18.24 | 18.37 | 17.81 | 17.85 | 63,036 | -0.05(-0.28%) |
Dec 13, 2023 | 17.84 | 18.46 | 17.38 | 17.90 | 128,730 | +0.00(+0.00%) |
Dec 12, 2023 | 18.03 | 18.32 | 17.79 | 17.90 | 42,525 | -0.09(-0.50%) |
Dec 11, 2023 | 17.78 | 18.02 | 17.56 | 17.99 | 46,353 | +0.02(+0.11%) |
Dec 08, 2023 | 17.69 | 18.01 | 17.56 | 17.97 | 41,056 | +0.41(+2.33%) |
Dec 07, 2023 | 17.93 | 17.99 | 17.02 | 17.56 | 58,116 | -0.49(-2.71%) |
Dec 06, 2023 | 18.65 | 18.85 | 18.00 | 18.05 | 58,987 | -0.60(-3.22%) |
Dec 05, 2023 | 18.85 | 18.93 | 18.48 | 18.65 | 46,707 | -0.30(-1.58%) |
Dec 04, 2023 | 18.83 | 19.10 | 18.69 | 18.95 | 51,469 | +0.12(+0.64%) |
Dec 01, 2023 | 18.40 | 18.99 | 18.40 | 18.83 | 43,393 | +0.30(+1.62%) |
Nov 30, 2023 | 18.68 | 18.95 | 18.43 | 18.53 | 23,064 | -0.22(-1.17%) |
Nov 29, 2023 | 18.75 | 18.85 | 18.47 | 18.75 | 42,339 | +0.08(+0.43%) |
Nov 28, 2023 | 18.93 | 18.97 | 18.40 | 18.67 | 31,010 | -0.05(-0.27%) |
Nov 27, 2023 | 19.00 | 19.24 | 18.40 | 18.72 | 43,678 | -0.71(-3.65%) |
Nov 24, 2023 | 19.01 | 19.69 | 18.57 | 19.43 | 33,786 | +0.56(+2.97%) |
Nov 22, 2023 | 18.66 | 19.10 | 18.21 | 18.87 | 74,446 | +0.49(+2.67%) |
Nov 21, 2023 | 18.10 | 18.79 | 18.00 | 18.38 | 81,787 | +0.31(+1.72%) |
Nov 20, 2023 | 17.82 | 18.28 | 17.56 | 18.07 | 49,245 | +0.47(+2.67%) |
Nov 17, 2023 | 17.90 | 17.90 | 17.38 | 17.60 | 42,660 | -0.02(-0.11%) |
Nov 16, 2023 | 18.00 | 18.43 | 17.35 | 17.62 | 52,929 | -0.36(-2.00%) |
Nov 15, 2023 | 16.88 | 17.99 | 16.80 | 17.98 | 136,681 | +1.13(+6.71%) |
Nov 14, 2023 | 16.83 | 16.95 | 16.50 | 16.85 | 27,877 | +0.36(+2.18%) |
Nov 13, 2023 | 16.87 | 17.21 | 16.21 | 16.49 | 34,639 | -0.73(-4.24%) |
Nov 10, 2023 | 16.70 | 17.34 | 16.50 | 17.22 | 48,755 | +0.37(+2.20%) |
Nov 09, 2023 | 16.11 | 16.85 | 15.82 | 16.85 | 24,774 | +0.63(+3.88%) |
Nov 08, 2023 | 16.33 | 16.39 | 15.81 | 16.22 | 31,464 | -0.02(-0.12%) |
Nov 07, 2023 | 16.30 | 16.49 | 15.62 | 16.24 | 21,832 | -0.34(-2.05%) |
Nov 06, 2023 | 17.00 | 17.10 | 16.18 | 16.58 | 37,799 | -0.41(-2.41%) |
Nov 03, 2023 | 17.00 | 17.20 | 16.85 | 16.99 | 32,863 | +0.18(+1.07%) |
Nov 02, 2023 | 16.02 | 16.83 | 15.91 | 16.81 | 27,566 | +1.13(+7.21%) |
Nov 01, 2023 | 15.59 | 15.80 | 15.33 | 15.68 | 27,755 | +0.09(+0.58%) |
Oct 31, 2023 | 15.59 | 15.77 | 15.27 | 15.59 | 39,661 | -0.13(-0.83%) |
Oct 30, 2023 | 15.31 | 15.87 | 15.31 | 15.72 | 28,776 | +0.28(+1.81%) |
Oct 27, 2023 | 15.41 | 15.70 | 15.30 | 15.44 | 21,954 | +0.15(+0.98%) |
Oct 26, 2023 | 15.69 | 15.69 | 15.18 | 15.29 | 37,641 | -0.40(-2.55%) |
Oct 25, 2023 | 15.99 | 16.12 | 15.47 | 15.69 | 24,639 | -0.16(-1.01%) |
Oct 24, 2023 | 16.26 | 16.59 | 15.01 | 15.85 | 29,941 | -0.33(-2.04%) |
Oct 23, 2023 | 16.61 | 16.86 | 16.00 | 16.18 | 46,170 | -0.72(-4.26%) |
Oct 20, 2023 | 16.62 | 16.95 | 16.56 | 16.90 | 14,628 | +0.42(+2.55%) |
Oct 19, 2023 | 16.23 | 16.73 | 16.00 | 16.48 | 29,937 | +0.09(+0.55%) |
Oct 18, 2023 | 16.34 | 16.52 | 16.25 | 16.39 | 25,325 | -0.21(-1.27%) |
Oct 17, 2023 | 16.23 | 16.88 | 16.08 | 16.60 | 50,689 | +0.52(+3.23%) |
Oct 16, 2023 | 16.74 | 17.00 | 15.92 | 16.08 | 54,432 | -0.17(-1.05%) |
Oct 13, 2023 | 17.00 | 17.00 | 15.84 | 16.25 | 25,226 | -0.82(-4.80%) |
Oct 12, 2023 | 17.14 | 17.20 | 16.61 | 17.07 | 26,459 | -0.24(-1.39%) |
Oct 11, 2023 | 16.80 | 17.44 | 16.49 | 17.31 | 22,232 | +0.50(+2.97%) |
Oct 10, 2023 | 16.87 | 16.98 | 16.08 | 16.81 | 32,253 | +0.09(+0.54%) |
Oct 09, 2023 | 16.69 | 16.83 | 16.02 | 16.72 | 33,725 | +0.03(+0.18%) |
Oct 06, 2023 | 16.49 | 16.78 | 16.27 | 16.69 | 22,172 | +0.28(+1.71%) |
Oct 05, 2023 | 16.19 | 16.60 | 16.17 | 16.41 | 23,116 | -0.04(-0.24%) |
Oct 04, 2023 | 16.00 | 16.50 | 15.04 | 16.45 | 34,395 | +0.48(+3.01%) |
Oct 03, 2023 | 16.10 | 16.23 | 15.75 | 15.97 | 62,491 | -0.17(-1.05%) |