Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 18.37 | 18.37 | 17.52 | 18.09 | 181,723 | -0.41(-2.22%) |
Jun 12, 2024 | 18.84 | 18.89 | 18.45 | 18.50 | 346,901 | +0.10(+0.54%) |
Jun 11, 2024 | 17.95 | 18.40 | 17.53 | 18.40 | 213,692 | +0.33(+1.83%) |
Jun 10, 2024 | 17.59 | 18.14 | 17.48 | 18.07 | 197,514 | +0.54(+3.08%) |
Jun 07, 2024 | 17.44 | 17.70 | 17.31 | 17.53 | 182,555 | +0.04(+0.23%) |
Jun 06, 2024 | 17.28 | 17.50 | 17.10 | 17.49 | 221,652 | +0.23(+1.33%) |
Jun 05, 2024 | 17.04 | 17.32 | 16.88 | 17.26 | 258,527 | +0.45(+2.68%) |
Jun 04, 2024 | 17.52 | 17.52 | 16.64 | 16.81 | 350,913 | -0.92(-5.19%) |
Jun 03, 2024 | 19.39 | 19.39 | 17.59 | 17.73 | 446,104 | -1.61(-8.32%) |
May 31, 2024 | 18.70 | 19.41 | 18.60 | 19.34 | 501,951 | +0.67(+3.59%) |
May 30, 2024 | 18.28 | 18.81 | 18.28 | 18.67 | 167,569 | +0.33(+1.80%) |
May 29, 2024 | 18.53 | 18.67 | 18.30 | 18.34 | 199,266 | -0.35(-1.87%) |
May 28, 2024 | 18.27 | 18.73 | 18.16 | 18.69 | 280,498 | +0.56(+3.09%) |
May 24, 2024 | 18.30 | 18.34 | 18.03 | 18.13 | 163,077 | -0.09(-0.49%) |
May 23, 2024 | 18.73 | 18.76 | 18.10 | 18.22 | 248,230 | -0.45(-2.41%) |
May 22, 2024 | 19.17 | 19.23 | 18.52 | 18.67 | 336,602 | -0.48(-2.51%) |
May 21, 2024 | 19.12 | 19.26 | 18.94 | 19.15 | 230,894 | -0.05(-0.26%) |
May 20, 2024 | 19.22 | 19.44 | 19.19 | 19.20 | 200,513 | -0.05(-0.26%) |
May 17, 2024 | 19.43 | 19.51 | 19.19 | 19.25 | 204,596 | -0.10(-0.52%) |
May 16, 2024 | 19.19 | 19.45 | 19.15 | 19.35 | 198,820 | +0.15(+0.78%) |
May 15, 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 243,435 | -0.03(-0.16%) |
May 14, 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 332,364 | -0.01(-0.05%) |
May 13, 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 272,598 | +0.37(+1.96%) |
May 10, 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 221,609 | -0.84(-4.26%) |
May 09, 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 322,866 | +0.49(+2.55%) |
May 08, 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 254,236 | +0.30(+1.59%) |
May 07, 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 247,168 | +0.12(+0.64%) |
May 06, 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 367,408 | +0.20(+1.08%) |
May 03, 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 322,105 | +0.06(+0.32%) |
May 02, 2024 | 18.36 | 18.69 | 18.27 | 18.54 | 286,615 | +0.45(+2.49%) |
May 01, 2024 | 18.15 | 18.49 | 17.80 | 18.09 | 366,043 | -0.09(-0.50%) |
Apr 30, 2024 | 19.31 | 19.37 | 18.18 | 18.18 | 338,915 | -1.34(-6.86%) |
Apr 29, 2024 | 20.00 | 20.14 | 19.38 | 19.52 | 170,005 | -0.39(-1.96%) |
Apr 26, 2024 | 19.21 | 20.02 | 19.21 | 19.91 | 296,292 | +0.60(+3.11%) |
Apr 25, 2024 | 19.05 | 19.50 | 18.80 | 19.31 | 320,356 | +0.21(+1.10%) |
Apr 24, 2024 | 19.39 | 19.48 | 18.84 | 19.10 | 329,911 | -0.36(-1.85%) |
Apr 23, 2024 | 19.29 | 19.57 | 19.17 | 19.46 | 305,447 | +0.08(+0.41%) |
Apr 22, 2024 | 19.58 | 19.77 | 19.30 | 19.38 | 336,324 | -0.28(-1.42%) |
Apr 19, 2024 | 19.27 | 19.81 | 19.21 | 19.66 | 382,419 | +0.21(+1.08%) |
Apr 18, 2024 | 19.93 | 20.07 | 19.45 | 19.45 | 268,157 | -0.41(-2.06%) |
Apr 17, 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 263,629 | -0.75(-3.64%) |
Apr 16, 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 340,213 | -0.66(-3.10%) |
Apr 15, 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 195,551 | -0.42(-1.94%) |
Apr 12, 2024 | 23.03 | 23.30 | 21.45 | 21.69 | 192,649 | -1.22(-5.33%) |
Apr 11, 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 150,139 | +0.15(+0.66%) |
Apr 10, 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 182,165 | -0.13(-0.57%) |
Apr 09, 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 139,300 | -0.29(-1.25%) |
Apr 08, 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 158,491 | -0.02(-0.09%) |
Apr 05, 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 181,498 | -0.22(-0.94%) |
Apr 04, 2024 | 23.77 | 23.86 | 23.35 | 23.42 | 204,936 | -0.13(-0.55%) |
Apr 03, 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 346,790 | +0.17(+0.73%) |
Apr 02, 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 320,049 | +0.22(+0.95%) |
Apr 01, 2024 | 22.95 | 23.57 | 22.54 | 23.16 | 460,763 | +0.63(+2.80%) |
Mar 28, 2024 | 22.92 | 22.70 | 22.49 | 22.53 | 299,238 | -0.29(-1.27%) |
Mar 27, 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 293,005 | -0.19(-0.83%) |
Mar 26, 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 420,314 | -1.89(-7.59%) |
Mar 25, 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 232,920 | +0.28(+1.14%) |
Mar 22, 2024 | 24.87 | 24.87 | 24.36 | 24.62 | 272,526 | -0.29(-1.16%) |
Mar 21, 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 273,950 | +0.79(+3.28%) |
Mar 20, 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 255,990 | +0.17(+0.71%) |
Mar 19, 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 461,743 | +0.22(+0.93%) |
Mar 18, 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 188,142 | -0.23(-0.96%) |
Mar 15, 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 445,513 | +0.43(+1.83%) |
Mar 14, 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 208,076 | +0.56(+2.44%) |
Mar 13, 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 155,055 | +0.13(+0.57%) |
Mar 12, 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 158,585 | -0.14(-0.61%) |
Mar 11, 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 143,942 | +0.21(+0.92%) |
Mar 08, 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 110,594 | +0.28(+1.24%) |
Mar 07, 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 117,964 | +0.12(+0.54%) |
Mar 06, 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 144,014 | -0.37(-1.63%) |
Mar 05, 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 245,062 | +0.25(+1.11%) |
Mar 04, 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 155,975 | -0.65(-2.81%) |
Mar 01, 2024 | 22.91 | 23.30 | 22.67 | 23.14 | 189,197 | +0.54(+2.39%) |
Feb 29, 2024 | 22.96 | 23.46 | 22.48 | 22.60 | 251,822 | -0.05(-0.22%) |
Feb 28, 2024 | 23.21 | 23.65 | 22.59 | 22.65 | 341,506 | -0.87(-3.70%) |
Feb 27, 2024 | 21.99 | 23.69 | 21.84 | 23.52 | 399,020 | +2.18(+10.22%) |
Feb 26, 2024 | 21.11 | 21.51 | 20.82 | 21.34 | 175,969 | +0.08(+0.38%) |
Feb 23, 2024 | 20.73 | 21.38 | 20.73 | 21.26 | 242,278 | +0.22(+1.05%) |
Feb 22, 2024 | 20.97 | 21.35 | 20.69 | 21.04 | 306,366 | -0.17(-0.80%) |
Feb 21, 2024 | 21.11 | 21.60 | 20.90 | 21.21 | 156,803 | +0.19(+0.90%) |
Feb 20, 2024 | 21.08 | 21.36 | 20.82 | 21.02 | 131,116 | -0.18(-0.85%) |
Feb 16, 2024 | 21.19 | 21.28 | 20.71 | 21.20 | 134,483 | -0.03(-0.14%) |
Feb 15, 2024 | 20.48 | 21.26 | 20.43 | 21.23 | 160,129 | +0.85(+4.17%) |
Feb 14, 2024 | 20.32 | 20.47 | 20.07 | 20.38 | 198,689 | +0.33(+1.65%) |
Feb 13, 2024 | 20.84 | 20.93 | 20.03 | 20.05 | 242,773 | -1.03(-4.89%) |
Feb 12, 2024 | 20.50 | 21.23 | 20.50 | 21.08 | 165,055 | +0.70(+3.43%) |
Feb 09, 2024 | 20.40 | 20.64 | 20.27 | 20.38 | 200,369 | +0.06(+0.30%) |
Feb 08, 2024 | 19.61 | 20.36 | 19.61 | 20.32 | 305,774 | +0.71(+3.62%) |
Feb 07, 2024 | 19.89 | 20.01 | 19.43 | 19.61 | 159,508 | -0.28(-1.41%) |
Feb 06, 2024 | 19.71 | 20.13 | 19.70 | 19.89 | 210,649 | +0.27(+1.38%) |
Feb 05, 2024 | 19.67 | 19.68 | 18.93 | 19.62 | 358,284 | -0.10(-0.51%) |
Feb 02, 2024 | 20.10 | 20.22 | 19.61 | 19.72 | 271,261 | -0.54(-2.67%) |
Feb 01, 2024 | 20.15 | 20.39 | 19.55 | 20.26 | 292,400 | +0.19(+0.95%) |
Jan 31, 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 231,454 | -1.09(-5.15%) |
Jan 30, 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 162,638 | -0.98(-4.43%) |
Jan 29, 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 185,902 | -0.02(-0.09%) |
Jan 26, 2024 | 21.88 | 22.34 | 21.66 | 22.16 | 220,145 | +0.37(+1.70%) |
Jan 25, 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 260,937 | -0.20(-0.91%) |
Jan 24, 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 237,987 | +0.63(+2.95%) |
Jan 23, 2024 | 21.38 | 21.84 | 21.32 | 21.36 | 170,807 | +0.06(+0.28%) |
Jan 22, 2024 | 21.20 | 21.69 | 21.11 | 21.30 | 274,301 | +0.20(+0.95%) |
Jan 19, 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 151,770 | +0.01(+0.05%) |
Jan 18, 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 197,663 | +0.63(+3.08%) |
Jan 17, 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 179,641 | -0.19(-0.92%) |
Jan 16, 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 204,653 | -0.39(-1.85%) |
Jan 12, 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 150,542 | +0.57(+2.78%) |
Jan 11, 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 305,601 | +0.09(+0.44%) |
Jan 10, 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 244,927 | -0.47(-2.25%) |
Jan 09, 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 187,017 | -0.74(-3.43%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.12 | 21.59 | 224,019 | -0.81(-3.62%) |
Jan 05, 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 160,570 | +0.64(+2.94%) |
Jan 04, 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 250,269 | -0.75(-3.33%) |
Jan 03, 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 173,644 | -0.26(-1.14%) |
Jan 02, 2024 | 23.41 | 23.58 | 22.67 | 22.77 | 179,541 | -0.50(-2.15%) |
Dec 29, 2023 | 23.53 | 23.59 | 23.24 | 23.27 | 155,355 | -0.31(-1.31%) |
Dec 28, 2023 | 23.62 | 23.70 | 23.40 | 23.58 | 161,833 | -0.25(-1.05%) |
Dec 27, 2023 | 23.80 | 23.99 | 23.62 | 23.83 | 106,713 | -0.01(-0.04%) |
Dec 26, 2023 | 23.71 | 24.00 | 23.36 | 23.84 | 124,002 | +0.53(+2.27%) |
Dec 22, 2023 | 23.70 | 23.98 | 23.25 | 23.31 | 116,354 | -0.20(-0.85%) |
Dec 21, 2023 | 23.04 | 23.52 | 22.70 | 23.51 | 191,781 | +0.44(+1.91%) |
Dec 20, 2023 | 22.97 | 23.65 | 22.88 | 23.07 | 270,048 | +0.06(+0.26%) |
Dec 19, 2023 | 22.77 | 23.22 | 22.41 | 23.01 | 160,887 | +0.41(+1.81%) |
Dec 18, 2023 | 22.83 | 23.32 | 22.58 | 22.60 | 211,809 | +0.26(+1.16%) |
Dec 15, 2023 | 22.69 | 22.77 | 22.28 | 22.34 | 937,186 | -0.33(-1.46%) |
Dec 14, 2023 | 22.58 | 23.12 | 22.40 | 22.67 | 237,045 | +0.74(+3.37%) |
Dec 13, 2023 | 20.85 | 21.99 | 20.74 | 21.93 | 238,597 | +1.19(+5.74%) |
Dec 12, 2023 | 21.30 | 21.48 | 20.69 | 20.74 | 221,935 | -0.68(-3.17%) |
Dec 11, 2023 | 21.45 | 21.80 | 21.38 | 21.42 | 224,028 | -0.10(-0.46%) |
Dec 08, 2023 | 21.15 | 21.56 | 21.10 | 21.52 | 173,022 | +0.58(+2.77%) |
Dec 07, 2023 | 20.94 | 21.14 | 20.55 | 20.94 | 251,772 | +0.06(+0.29%) |
Dec 06, 2023 | 21.57 | 21.99 | 20.83 | 20.88 | 205,832 | -0.80(-3.69%) |
Dec 05, 2023 | 22.47 | 22.48 | 21.65 | 21.68 | 209,042 | -0.74(-3.30%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.24 | 22.42 | 168,538 | -0.14(-0.62%) |