Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 4,773,023 | +0.69(+4.35%) |
Jun 06, 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 2,208,335 | +0.41(+2.65%) |
Jun 05, 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 2,135,907 | -0.01(-0.06%) |
Jun 04, 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 2,916,865 | -0.27(-1.72%) |
Jun 03, 2024 | 15.74 | 15.77 | 15.41 | 15.73 | 3,147,062 | +0.18(+1.16%) |
May 31, 2024 | 15.24 | 15.68 | 15.16 | 15.55 | 3,642,109 | +0.41(+2.71%) |
May 30, 2024 | 15.02 | 15.21 | 14.79 | 15.14 | 2,692,326 | +0.05(+0.33%) |
May 29, 2024 | 14.90 | 15.21 | 14.85 | 15.09 | 4,367,209 | -0.07(-0.46%) |
May 28, 2024 | 15.54 | 15.63 | 15.16 | 15.16 | 3,018,267 | -0.47(-3.01%) |
May 24, 2024 | 15.95 | 16.00 | 15.41 | 15.63 | 2,413,260 | -0.31(-1.94%) |
May 23, 2024 | 16.57 | 16.58 | 15.84 | 15.94 | 2,253,865 | -0.47(-2.86%) |
May 22, 2024 | 15.82 | 16.50 | 15.78 | 16.41 | 3,196,972 | +0.50(+3.14%) |
May 21, 2024 | 15.99 | 16.06 | 15.45 | 15.91 | 3,868,479 | -0.30(-1.85%) |
May 20, 2024 | 16.53 | 16.53 | 15.91 | 16.21 | 5,181,873 | -0.31(-1.88%) |
May 17, 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 13,471,372 | -3.36(-16.90%) |
May 16, 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 3,749,165 | +0.15(+0.76%) |
May 15, 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 3,438,110 | -0.07(-0.35%) |
May 14, 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 1,498,762 | +0.27(+1.38%) |
May 13, 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 1,361,043 | +0.12(+0.62%) |
May 10, 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 1,678,188 | -0.21(-1.07%) |
May 09, 2024 | 19.78 | 19.86 | 19.34 | 19.62 | 1,610,073 | -0.28(-1.41%) |
May 08, 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 1,232,837 | +0.20(+1.02%) |
May 07, 2024 | 19.86 | 20.00 | 19.57 | 19.70 | 1,348,700 | -0.01(-0.05%) |
May 06, 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 1,593,126 | +0.55(+2.87%) |
May 03, 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 1,510,385 | +0.26(+1.38%) |
May 02, 2024 | 19.27 | 19.34 | 18.73 | 18.90 | 1,806,730 | -0.10(-0.53%) |
May 01, 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 1,525,888 | -0.49(-2.51%) |
Apr 30, 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 2,286,876 | -0.79(-3.90%) |
Apr 29, 2024 | 20.22 | 20.50 | 20.16 | 20.28 | 1,178,369 | +0.20(+1.00%) |
Apr 26, 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 1,338,298 | -0.29(-1.42%) |
Apr 25, 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 1,268,442 | -0.66(-3.14%) |
Apr 24, 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 1,428,463 | -0.13(-0.61%) |
Apr 23, 2024 | 20.47 | 21.23 | 20.43 | 21.16 | 1,559,956 | +0.74(+3.62%) |
Apr 22, 2024 | 20.32 | 20.55 | 20.11 | 20.42 | 977,926 | +0.28(+1.39%) |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 1,309,899 | +0.56(+2.86%) |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 1,245,263 | -0.21(-1.06%) |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 1,418,928 | -0.19(-0.95%) |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 1,430,876 | -0.13(-0.65%) |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 1,782,903 | -0.19(-0.94%) |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 1,712,336 | -0.91(-4.29%) |
Apr 11, 2024 | 21.28 | 21.34 | 20.89 | 21.21 | 2,014,495 | +0.05(+0.24%) |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 1,627,658 | -0.93(-4.21%) |
Apr 09, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 2,762,929 | +1.22(+5.85%) |
Apr 08, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 933,599 | +0.41(+2.00%) |
Apr 05, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 1,300,700 | -0.44(-2.11%) |
Apr 04, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 1,129,678 | -0.23(-1.09%) |
Apr 03, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 1,761,179 | +0.07(+0.33%) |
Apr 02, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 1,507,336 | +0.03(+0.14%) |
Apr 01, 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 1,769,545 | -0.18(-0.85%) |
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 1,371,290 | +0.15(+0.71%) |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 1,607,651 | +0.42(+2.03%) |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 1,031,112 | +0.02(+0.10%) |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 1,421,401 | +0.17(+0.83%) |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 1,956,415 | -0.57(-2.71%) |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 2,338,092 | -0.20(-0.94%) |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 1,550,624 | +0.36(+1.73%) |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 1,889,881 | +0.16(+0.77%) |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 2,284,700 | +0.06(+0.29%) |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 10,280,495 | +0.13(+0.63%) |
Mar 14, 2024 | 20.78 | 20.82 | 20.30 | 20.51 | 1,729,682 | -0.23(-1.11%) |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 3,296,790 | -0.36(-1.71%) |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 2,034,223 | +0.10(+0.48%) |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 2,139,029 | +0.14(+0.67%) |
Mar 08, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 2,736,792 | +0.43(+2.10%) |
Mar 07, 2024 | 20.51 | 20.66 | 20.01 | 20.43 | 2,667,995 | +0.05(+0.25%) |
Mar 06, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 2,540,155 | +0.18(+0.89%) |
Mar 05, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 3,818,824 | -0.53(-2.56%) |
Mar 04, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 3,047,732 | -0.96(-4.43%) |
Mar 01, 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 3,245,108 | -0.17(-0.78%) |
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 4,553,697 | +0.29(+1.34%) |
Feb 28, 2024 | 21.71 | 21.89 | 21.55 | 21.57 | 1,458,933 | -0.27(-1.24%) |
Feb 27, 2024 | 21.74 | 21.88 | 21.48 | 21.84 | 5,996,753 | +0.25(+1.16%) |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 5,729,057 | +0.27(+1.27%) |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 1,642,608 | +0.08(+0.38%) |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 2,793,577 | +0.88(+4.32%) |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 3,527,643 | -0.48(-2.30%) |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 3,223,436 | -0.88(-4.05%) |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 4,491,094 | -0.45(-2.03%) |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 2,478,661 | +0.69(+3.21%) |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 2,665,913 | -0.28(-1.29%) |
Feb 13, 2024 | 21.86 | 22.25 | 21.43 | 21.76 | 3,410,787 | -0.73(-3.25%) |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 2,697,853 | +0.38(+1.72%) |
Feb 09, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 3,472,557 | +0.06(+0.27%) |
Feb 08, 2024 | 21.36 | 22.45 | 21.16 | 22.05 | 6,058,338 | +0.68(+3.18%) |
Feb 07, 2024 | 21.30 | 21.61 | 21.14 | 21.37 | 2,010,060 | +0.02(+0.09%) |
Feb 06, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 2,611,217 | +0.11(+0.52%) |
Feb 05, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 2,708,243 | -0.43(-1.98%) |
Feb 02, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 4,618,180 | +0.02(+0.09%) |
Feb 01, 2024 | 21.91 | 22.07 | 21.62 | 21.65 | 4,330,004 | -0.15(-0.69%) |
Jan 31, 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 3,617,877 | -0.94(-4.13%) |
Jan 30, 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 2,224,801 | -0.42(-1.81%) |
Jan 29, 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 2,125,199 | -0.07(-0.30%) |
Jan 26, 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 3,787,211 | +0.04(+0.17%) |
Jan 25, 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 2,677,199 | +0.43(+1.89%) |
Jan 24, 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 2,663,832 | -0.34(-1.47%) |
Jan 23, 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 1,570,488 | -0.19(-0.82%) |
Jan 22, 2024 | 23.24 | 23.48 | 23.16 | 23.29 | 1,907,094 | +0.29(+1.26%) |
Jan 19, 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 1,791,304 | +0.19(+0.83%) |
Jan 18, 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 2,275,478 | +0.40(+1.78%) |
Jan 17, 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 3,164,450 | -1.18(-5.00%) |
Jan 16, 2024 | 23.83 | 24.01 | 23.36 | 23.59 | 1,632,019 | -0.60(-2.48%) |
Jan 12, 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 1,688,402 | +0.46(+1.94%) |
Jan 11, 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 1,513,102 | +0.45(+1.93%) |
Jan 10, 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 1,077,073 | +0.17(+0.74%) |
Jan 09, 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 1,879,286 | -0.12(-0.52%) |
Jan 08, 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 1,616,845 | +0.70(+3.11%) |
Jan 05, 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 2,497,262 | +0.26(+1.17%) |
Jan 04, 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 1,627,649 | -0.22(-0.98%) |
Jan 03, 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 1,718,360 | -0.34(-1.49%) |
Jan 02, 2024 | 22.70 | 23.06 | 22.64 | 22.83 | 1,622,116 | -0.04(-0.17%) |
Dec 29, 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 1,433,379 | -0.17(-0.74%) |
Dec 28, 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 1,228,690 | +0.19(+0.83%) |
Dec 27, 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 1,322,845 | -0.14(-0.61%) |
Dec 26, 2023 | 22.81 | 23.14 | 22.78 | 22.99 | 1,567,721 | +0.17(+0.74%) |
Dec 22, 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 2,146,000 | +0.22(+0.97%) |
Dec 21, 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 3,877,319 | +0.61(+2.77%) |
Dec 20, 2023 | 24.63 | 24.65 | 21.95 | 21.99 | 6,083,073 | -3.04(-12.15%) |
Dec 19, 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 2,569,232 | +0.45(+1.83%) |
Dec 18, 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 2,155,518 | -0.14(-0.57%) |
Dec 15, 2023 | 24.89 | 25.05 | 24.46 | 24.72 | 16,166,992 | -0.25(-1.00%) |
Dec 14, 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 3,945,265 | +1.00(+4.17%) |
Dec 13, 2023 | 23.38 | 24.07 | 23.24 | 23.97 | 2,421,514 | +0.53(+2.26%) |
Dec 12, 2023 | 23.61 | 23.71 | 23.36 | 23.44 | 2,637,643 | -0.29(-1.22%) |
Dec 11, 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 2,260,318 | -0.03(-0.13%) |
Dec 08, 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 1,844,291 | +0.16(+0.68%) |
Dec 07, 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 2,253,954 | +0.16(+0.68%) |
Dec 06, 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 1,558,917 | -0.02(-0.09%) |
Dec 05, 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 2,062,412 | -0.40(-1.68%) |
Dec 04, 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 2,282,309 | +0.22(+0.93%) |
Dec 01, 2023 | 23.02 | 23.66 | 23.02 | 23.64 | 1,913,621 | +0.51(+2.20%) |
Nov 30, 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 2,629,927 | -0.20(-0.86%) |
Nov 29, 2023 | 23.23 | 23.45 | 23.20 | 23.33 | 1,496,373 | +0.29(+1.26%) |
Nov 28, 2023 | 22.99 | 23.18 | 22.83 | 23.04 | 1,394,923 | -0.04(-0.17%) |
Nov 27, 2023 | 22.90 | 23.19 | 22.90 | 23.08 | 1,456,726 | +0.01(+0.04%) |
Nov 24, 2023 | 23.11 | 23.29 | 23.02 | 23.07 | 695,127 | +0.01(+0.04%) |
Nov 22, 2023 | 22.96 | 23.29 | 22.96 | 23.06 | 2,373,901 | +0.11(+0.48%) |
Nov 21, 2023 | 22.89 | 23.09 | 22.79 | 22.95 | 1,774,841 | -0.05(-0.22%) |
Nov 20, 2023 | 22.72 | 23.07 | 22.55 | 23.00 | 1,641,968 | +0.26(+1.14%) |
Nov 17, 2023 | 22.71 | 22.83 | 22.57 | 22.74 | 2,411,557 | +0.25(+1.11%) |
Nov 16, 2023 | 22.81 | 22.99 | 22.25 | 22.49 | 3,413,059 | -0.44(-1.92%) |
Nov 15, 2023 | 22.54 | 23.17 | 22.54 | 22.93 | 2,004,535 | +0.33(+1.46%) |
Nov 14, 2023 | 21.95 | 22.78 | 21.95 | 22.60 | 3,243,322 | +0.94(+4.34%) |
Nov 13, 2023 | 21.68 | 21.88 | 21.57 | 21.66 | 1,445,781 | -0.20(-0.91%) |
Nov 10, 2023 | 21.59 | 21.88 | 21.43 | 21.86 | 2,005,477 | +0.32(+1.49%) |
Nov 09, 2023 | 21.74 | 22.01 | 21.50 | 21.54 | 5,707,030 | -0.26(-1.19%) |
Nov 08, 2023 | 21.81 | 21.95 | 21.58 | 21.80 | 4,610,146 | +0.00(+0.00%) |
Nov 07, 2023 | 21.99 | 22.23 | 21.79 | 21.80 | 4,681,819 | -0.31(-1.40%) |
Nov 06, 2023 | 22.22 | 22.28 | 21.83 | 22.11 | 2,592,535 | -0.19(-0.85%) |
Nov 03, 2023 | 22.57 | 23.02 | 22.27 | 22.30 | 3,341,043 | -0.01(-0.04%) |
Nov 02, 2023 | 21.03 | 22.47 | 20.97 | 22.31 | 5,353,788 | +2.02(+9.96%) |