Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 426,576 | +1.17(+5.50%) |
May 29, 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 350,264 | -0.39(-1.80%) |
May 28, 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 384,387 | -0.04(-0.21%) |
May 24, 2024 | 21.57 | 22.80 | 21.44 | 21.71 | 638,387 | -0.09(-0.39%) |
May 23, 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 375,119 | -0.32(-1.45%) |
May 22, 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 327,242 | -0.15(-0.67%) |
May 21, 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 311,112 | +0.18(+0.79%) |
May 20, 2024 | 23.15 | 23.59 | 22.04 | 22.09 | 648,272 | -1.03(-4.43%) |
May 17, 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 774,568 | +1.56(+7.24%) |
May 16, 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 643,433 | -1.45(-6.30%) |
May 15, 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 867,661 | -0.32(-1.37%) |
May 14, 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 1,797,976 | +2.71(+13.14%) |
May 13, 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 591,915 | +0.39(+1.93%) |
May 10, 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 608,558 | -0.88(-4.17%) |
May 09, 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 549,038 | -0.46(-2.13%) |
May 08, 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 1,189,836 | -0.26(-1.19%) |
May 07, 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 1,197,805 | +0.31(+1.44%) |
May 06, 2024 | 22.06 | 22.11 | 21.46 | 21.52 | 840,677 | -0.53(-2.40%) |
May 03, 2024 | 22.15 | 22.36 | 21.99 | 22.05 | 1,147,887 | -0.01(-0.05%) |
May 02, 2024 | 22.20 | 22.25 | 21.89 | 22.06 | 1,050,890 | -0.08(-0.36%) |
May 01, 2024 | 22.11 | 22.26 | 21.91 | 22.14 | 954,669 | -0.01(-0.05%) |
Apr 30, 2024 | 22.02 | 22.40 | 22.01 | 22.15 | 812,694 | -0.15(-0.67%) |
Apr 29, 2024 | 22.33 | 22.50 | 21.95 | 22.30 | 853,903 | -0.04(-0.18%) |
Apr 26, 2024 | 22.00 | 22.46 | 21.69 | 22.34 | 1,080,623 | +0.61(+2.81%) |
Apr 25, 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 910,036 | +0.99(+4.77%) |
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 481,005 | +0.19(+0.92%) |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 498,914 | +0.05(+0.24%) |
Apr 22, 2024 | 19.80 | 20.84 | 19.73 | 20.50 | 768,602 | +0.86(+4.38%) |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 1,320,051 | -1.55(-7.31%) |
Apr 18, 2024 | 21.23 | 21.94 | 20.77 | 21.19 | 966,540 | -0.08(-0.38%) |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 635,615 | +0.24(+1.14%) |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 1,244,417 | +1.02(+5.10%) |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 2,105,549 | -2.74(-12.04%) |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 1,877,352 | -3.36(-12.87%) |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 1,829,875 | +1.60(+6.53%) |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 1,003,347 | -0.89(-3.50%) |
Apr 09, 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 1,854,365 | +1.83(+7.76%) |
Apr 08, 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 1,294,730 | +2.26(+10.61%) |
Apr 05, 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 552,721 | +0.83(+4.05%) |
Apr 04, 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 738,954 | -0.10(-0.49%) |
Apr 03, 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 610,412 | +0.87(+4.41%) |
Apr 02, 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 626,192 | -0.58(-2.86%) |
Apr 01, 2024 | 20.26 | 20.89 | 19.90 | 20.29 | 435,512 | +0.00(+0.00%) |
Mar 28, 2024 | 20.26 | 20.07 | 20.02 | 20.29 | 470,343 | -0.13(-0.64%) |
Mar 27, 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 376,909 | +0.71(+3.60%) |
Mar 26, 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 380,098 | +0.01(+0.05%) |
Mar 25, 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 562,340 | -0.11(-0.56%) |
Mar 22, 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 639,020 | -1.37(-6.47%) |
Mar 21, 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 357,957 | -0.79(-3.60%) |
Mar 20, 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 411,629 | -0.02(-0.09%) |
Mar 19, 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 573,088 | +0.71(+3.34%) |
Mar 18, 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 456,123 | -0.01(-0.05%) |
Mar 15, 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 611,647 | +0.60(+2.90%) |
Mar 14, 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 1,034,067 | +0.04(+0.19%) |
Mar 13, 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 588,504 | -0.16(-0.77%) |
Mar 12, 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 1,606,223 | +2.37(+12.85%) |
Mar 11, 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 1,072,931 | -0.34(-1.81%) |
Mar 08, 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 1,234,083 | -0.47(-2.44%) |
Mar 07, 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 835,318 | -0.59(-2.97%) |
Mar 06, 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 1,135,723 | -1.57(-7.33%) |
Mar 05, 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 728,243 | -1.10(-4.89%) |
Mar 04, 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 702,746 | -0.49(-2.13%) |
Mar 01, 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 381,581 | +0.02(+0.09%) |
Feb 29, 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 501,930 | +0.05(+0.22%) |
Feb 28, 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 952,042 | -0.07(-0.30%) |
Feb 27, 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 563,800 | +1.08(+4.93%) |
Feb 26, 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 371,190 | -0.01(-0.05%) |
Feb 23, 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 436,006 | -0.58(-2.58%) |
Feb 22, 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 366,404 | +0.36(+1.63%) |
Feb 21, 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 462,242 | -0.32(-1.42%) |
Feb 20, 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 597,358 | -1.28(-5.39%) |
Feb 16, 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 364,887 | -0.82(-3.34%) |
Feb 15, 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 358,724 | +0.47(+1.95%) |
Feb 14, 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 309,646 | +0.29(+1.22%) |
Feb 13, 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 597,639 | -1.10(-4.42%) |
Feb 12, 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 480,955 | -0.15(-0.60%) |
Feb 09, 2024 | 25.34 | 25.73 | 24.85 | 25.06 | 386,009 | -0.19(-0.75%) |
Feb 08, 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 571,212 | -0.15(-0.59%) |
Feb 07, 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 1,203,724 | +1.74(+7.35%) |
Feb 06, 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 324,482 | +0.75(+3.27%) |
Feb 05, 2024 | 23.53 | 23.53 | 22.75 | 22.91 | 403,715 | -0.88(-3.70%) |
Feb 02, 2024 | 23.40 | 23.89 | 22.89 | 23.79 | 570,584 | -0.05(-0.21%) |
Feb 01, 2024 | 24.27 | 24.27 | 23.42 | 23.84 | 349,087 | -0.11(-0.46%) |
Jan 31, 2024 | 24.67 | 25.25 | 23.58 | 23.95 | 672,724 | -0.70(-2.84%) |
Jan 30, 2024 | 24.92 | 24.92 | 24.41 | 24.65 | 256,142 | -0.26(-1.04%) |
Jan 29, 2024 | 24.21 | 24.91 | 23.86 | 24.91 | 321,355 | +0.68(+2.81%) |
Jan 26, 2024 | 24.49 | 24.94 | 23.99 | 24.23 | 474,253 | -0.35(-1.42%) |
Jan 25, 2024 | 25.02 | 25.73 | 24.40 | 24.58 | 595,303 | -0.38(-1.52%) |
Jan 24, 2024 | 26.32 | 27.18 | 24.67 | 24.96 | 1,161,079 | -1.06(-4.07%) |
Jan 23, 2024 | 26.28 | 26.58 | 25.82 | 26.02 | 470,582 | -0.28(-1.06%) |
Jan 22, 2024 | 26.28 | 26.88 | 25.71 | 26.30 | 760,565 | -0.09(-0.34%) |
Jan 19, 2024 | 25.90 | 26.47 | 25.24 | 26.39 | 710,451 | +0.47(+1.81%) |
Jan 18, 2024 | 25.37 | 26.36 | 24.66 | 25.92 | 816,370 | +0.57(+2.25%) |
Jan 17, 2024 | 25.40 | 25.89 | 24.62 | 25.35 | 634,574 | -0.39(-1.52%) |
Jan 16, 2024 | 26.16 | 27.37 | 25.27 | 25.74 | 1,255,724 | -0.50(-1.91%) |
Jan 12, 2024 | 26.26 | 26.82 | 25.23 | 26.24 | 1,069,542 | -0.17(-0.64%) |
Jan 11, 2024 | 24.28 | 26.75 | 23.96 | 26.41 | 1,827,692 | +2.13(+8.77%) |
Jan 10, 2024 | 23.91 | 24.35 | 23.58 | 24.28 | 560,285 | +0.29(+1.21%) |
Jan 09, 2024 | 24.23 | 24.48 | 23.62 | 23.99 | 1,134,758 | -0.29(-1.19%) |
Jan 08, 2024 | 23.62 | 24.74 | 23.43 | 24.28 | 1,030,787 | +0.51(+2.15%) |
Jan 05, 2024 | 23.38 | 24.45 | 23.12 | 23.77 | 926,076 | +0.34(+1.45%) |
Jan 04, 2024 | 23.32 | 23.64 | 22.65 | 23.43 | 771,884 | -0.29(-1.22%) |
Jan 03, 2024 | 22.25 | 23.98 | 21.75 | 23.72 | 1,207,044 | +1.30(+5.80%) |
Jan 02, 2024 | 22.27 | 23.09 | 22.25 | 22.42 | 585,309 | -0.09(-0.40%) |
Dec 29, 2023 | 22.99 | 23.26 | 22.08 | 22.51 | 805,104 | -0.27(-1.19%) |
Dec 28, 2023 | 22.55 | 23.20 | 22.37 | 22.78 | 798,597 | +0.27(+1.20%) |
Dec 27, 2023 | 23.52 | 23.80 | 22.34 | 22.51 | 1,109,582 | -0.85(-3.64%) |
Dec 26, 2023 | 24.17 | 24.65 | 23.33 | 23.36 | 1,132,535 | -0.58(-2.42%) |
Dec 22, 2023 | 24.94 | 26.27 | 23.54 | 23.94 | 1,737,228 | -0.95(-3.82%) |
Dec 21, 2023 | 25.85 | 25.85 | 23.74 | 24.89 | 3,092,798 | -2.87(-10.34%) |
Dec 20, 2023 | 27.93 | 29.42 | 27.34 | 27.76 | 2,205,264 | -0.35(-1.25%) |
Dec 19, 2023 | 29.57 | 30.13 | 28.00 | 28.11 | 1,783,875 | -1.15(-3.93%) |
Dec 18, 2023 | 29.48 | 29.68 | 28.37 | 29.26 | 1,226,487 | -0.25(-0.85%) |
Dec 15, 2023 | 30.30 | 31.39 | 29.51 | 29.51 | 1,794,240 | -0.60(-1.99%) |
Dec 14, 2023 | 29.30 | 30.65 | 28.27 | 30.11 | 1,524,811 | +1.07(+3.68%) |
Dec 13, 2023 | 28.85 | 29.39 | 27.70 | 29.04 | 2,135,256 | -0.31(-1.06%) |
Dec 12, 2023 | 27.00 | 32.10 | 26.62 | 29.35 | 5,284,839 | +1.65(+5.96%) |
Dec 11, 2023 | 24.60 | 28.05 | 24.29 | 27.70 | 2,795,861 | +3.31(+13.57%) |
Dec 08, 2023 | 21.00 | 24.84 | 20.90 | 24.39 | 2,313,856 | +3.61(+17.37%) |
Dec 07, 2023 | 21.79 | 22.00 | 20.75 | 20.78 | 551,412 | -0.93(-4.28%) |
Dec 06, 2023 | 21.42 | 22.20 | 21.05 | 21.71 | 583,493 | +0.41(+1.92%) |
Dec 05, 2023 | 22.21 | 22.41 | 21.27 | 21.30 | 591,285 | -0.84(-3.79%) |
Dec 04, 2023 | 20.75 | 22.23 | 20.66 | 22.14 | 865,994 | +1.34(+6.44%) |