Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.50 | 20.62 | 19.91 | 20.58 | 595,068 | +0.18(+0.88%) |
May 30, 2024 | 20.82 | 20.89 | 20.14 | 20.40 | 643,610 | -0.37(-1.78%) |
May 29, 2024 | 21.00 | 21.46 | 20.73 | 20.77 | 591,738 | -0.26(-1.24%) |
May 28, 2024 | 21.24 | 21.69 | 21.00 | 21.03 | 672,947 | +0.49(+2.39%) |
May 24, 2024 | 20.44 | 20.65 | 20.24 | 20.54 | 542,914 | +0.36(+1.78%) |
May 23, 2024 | 20.47 | 20.59 | 19.66 | 20.18 | 807,538 | +0.02(+0.10%) |
May 22, 2024 | 20.75 | 20.91 | 20.07 | 20.16 | 599,241 | -0.53(-2.56%) |
May 21, 2024 | 20.49 | 20.98 | 20.19 | 20.69 | 499,505 | +0.14(+0.68%) |
May 20, 2024 | 20.19 | 20.81 | 20.18 | 20.55 | 925,884 | +0.31(+1.53%) |
May 17, 2024 | 19.99 | 20.29 | 19.53 | 20.24 | 1,061,476 | +0.39(+1.96%) |
May 16, 2024 | 20.00 | 20.10 | 19.69 | 19.85 | 671,132 | -0.06(-0.30%) |
May 15, 2024 | 19.40 | 19.93 | 19.05 | 19.91 | 1,050,954 | +0.60(+3.11%) |
May 14, 2024 | 19.07 | 19.34 | 18.93 | 19.31 | 720,250 | +0.09(+0.47%) |
May 13, 2024 | 18.99 | 19.38 | 18.87 | 19.22 | 577,448 | +0.26(+1.37%) |
May 10, 2024 | 18.84 | 19.09 | 18.62 | 18.96 | 622,524 | +0.40(+2.16%) |
May 09, 2024 | 19.23 | 19.28 | 18.55 | 18.56 | 527,353 | -0.56(-2.93%) |
May 08, 2024 | 18.42 | 19.18 | 18.32 | 19.12 | 594,283 | +0.59(+3.18%) |
May 07, 2024 | 18.67 | 18.80 | 18.42 | 18.53 | 619,303 | -0.05(-0.27%) |
May 06, 2024 | 18.91 | 19.20 | 18.41 | 18.58 | 931,596 | -0.05(-0.27%) |
May 03, 2024 | 19.00 | 19.44 | 18.62 | 18.63 | 864,304 | +0.12(+0.65%) |
May 02, 2024 | 18.46 | 18.61 | 17.99 | 18.51 | 736,908 | +0.49(+2.72%) |
May 01, 2024 | 18.10 | 18.63 | 17.73 | 18.02 | 729,705 | -0.25(-1.37%) |
Apr 30, 2024 | 18.45 | 18.74 | 18.25 | 18.27 | 750,383 | -0.28(-1.51%) |
Apr 29, 2024 | 18.40 | 18.61 | 18.24 | 18.55 | 468,652 | +0.21(+1.15%) |
Apr 26, 2024 | 18.47 | 18.95 | 18.13 | 18.34 | 795,696 | -0.15(-0.81%) |
Apr 25, 2024 | 17.60 | 18.55 | 17.48 | 18.49 | 1,330,170 | +0.73(+4.11%) |
Apr 24, 2024 | 18.25 | 18.39 | 17.74 | 17.76 | 1,343,579 | -0.17(-0.95%) |
Apr 23, 2024 | 17.30 | 18.29 | 17.30 | 17.93 | 1,321,893 | +0.72(+4.18%) |
Apr 22, 2024 | 17.22 | 17.59 | 16.90 | 17.21 | 1,136,792 | +0.29(+1.71%) |
Apr 19, 2024 | 17.62 | 18.13 | 16.80 | 16.92 | 1,421,212 | -0.80(-4.51%) |
Apr 18, 2024 | 18.43 | 18.60 | 17.66 | 17.72 | 832,757 | -0.74(-4.01%) |
Apr 17, 2024 | 19.48 | 19.80 | 18.38 | 18.46 | 909,414 | -1.01(-5.19%) |
Apr 16, 2024 | 18.82 | 19.65 | 18.50 | 19.47 | 1,368,937 | +0.60(+3.18%) |
Apr 15, 2024 | 19.63 | 19.91 | 18.81 | 18.87 | 1,222,434 | -0.67(-3.43%) |
Apr 12, 2024 | 19.88 | 20.17 | 19.02 | 19.54 | 1,582,719 | +0.10(+0.51%) |
Apr 11, 2024 | 19.83 | 20.23 | 18.55 | 19.44 | 2,984,238 | -0.24(-1.22%) |
Apr 10, 2024 | 22.88 | 23.56 | 19.20 | 19.68 | 6,529,470 | -6.24(-24.07%) |
Apr 09, 2024 | 26.20 | 26.20 | 25.37 | 25.92 | 1,514,135 | +0.06(+0.23%) |
Apr 08, 2024 | 26.04 | 26.14 | 25.55 | 25.86 | 701,910 | +0.11(+0.43%) |
Apr 05, 2024 | 25.51 | 25.88 | 25.31 | 25.75 | 455,053 | +0.26(+1.02%) |
Apr 04, 2024 | 26.62 | 26.68 | 25.08 | 25.49 | 587,904 | -0.53(-2.04%) |
Apr 03, 2024 | 25.89 | 26.51 | 25.79 | 26.02 | 718,462 | -0.14(-0.54%) |
Apr 02, 2024 | 26.05 | 26.21 | 25.76 | 26.16 | 764,832 | -0.22(-0.83%) |
Apr 01, 2024 | 26.46 | 27.22 | 26.14 | 26.38 | 602,700 | +0.06(+0.23%) |
Mar 28, 2024 | 26.45 | 26.25 | 26.20 | 26.32 | 729,977 | -0.16(-0.60%) |
Mar 27, 2024 | 27.15 | 27.15 | 26.08 | 26.48 | 519,891 | -0.42(-1.56%) |
Mar 26, 2024 | 26.41 | 27.11 | 26.39 | 26.90 | 985,552 | +0.66(+2.52%) |
Mar 25, 2024 | 25.94 | 26.63 | 25.88 | 26.24 | 572,201 | +0.14(+0.54%) |
Mar 22, 2024 | 26.40 | 26.57 | 25.71 | 26.10 | 854,965 | -0.20(-0.76%) |
Mar 21, 2024 | 25.95 | 27.09 | 25.68 | 26.30 | 2,126,742 | +1.53(+6.18%) |
Mar 20, 2024 | 23.34 | 24.91 | 23.14 | 24.77 | 1,605,161 | +1.85(+8.07%) |
Mar 19, 2024 | 23.44 | 23.44 | 22.77 | 22.92 | 898,867 | +0.14(+0.61%) |
Mar 18, 2024 | 22.71 | 23.17 | 22.40 | 22.78 | 1,351,619 | +0.62(+2.80%) |
Mar 15, 2024 | 22.23 | 22.67 | 21.88 | 22.16 | 6,677,082 | -0.51(-2.25%) |
Mar 14, 2024 | 22.71 | 22.99 | 22.20 | 22.67 | 933,989 | -0.15(-0.66%) |
Mar 13, 2024 | 23.15 | 23.42 | 22.80 | 22.82 | 702,274 | -0.62(-2.65%) |
Mar 12, 2024 | 23.14 | 23.50 | 22.44 | 23.44 | 929,411 | +0.43(+1.85%) |
Mar 11, 2024 | 23.16 | 23.41 | 22.84 | 23.02 | 628,489 | -0.56(-2.40%) |
Mar 08, 2024 | 24.31 | 24.43 | 23.21 | 23.58 | 622,002 | -0.61(-2.52%) |
Mar 07, 2024 | 23.75 | 24.67 | 23.59 | 24.19 | 944,250 | +0.65(+2.76%) |
Mar 06, 2024 | 23.58 | 23.91 | 23.14 | 23.54 | 714,201 | +0.40(+1.73%) |
Mar 05, 2024 | 22.87 | 23.34 | 22.72 | 23.14 | 424,162 | +0.09(+0.39%) |
Mar 04, 2024 | 22.79 | 23.45 | 22.62 | 23.05 | 953,687 | +0.53(+2.35%) |
Mar 01, 2024 | 21.42 | 22.55 | 21.38 | 22.52 | 1,032,735 | +1.25(+5.88%) |
Feb 29, 2024 | 21.20 | 21.50 | 21.00 | 21.27 | 1,284,051 | +0.47(+2.26%) |
Feb 28, 2024 | 20.37 | 21.13 | 20.34 | 20.80 | 605,224 | +0.11(+0.53%) |
Feb 27, 2024 | 20.99 | 21.19 | 20.67 | 20.69 | 544,044 | -0.11(-0.53%) |
Feb 26, 2024 | 20.59 | 20.98 | 20.51 | 20.80 | 557,294 | +0.33(+1.61%) |
Feb 23, 2024 | 20.48 | 20.92 | 20.28 | 20.47 | 473,260 | -0.08(-0.39%) |
Feb 22, 2024 | 20.35 | 20.74 | 20.10 | 20.55 | 721,859 | +0.83(+4.21%) |
Feb 21, 2024 | 19.56 | 19.88 | 19.24 | 19.72 | 786,722 | -0.18(-0.90%) |
Feb 20, 2024 | 20.13 | 20.53 | 19.81 | 19.90 | 768,971 | -0.66(-3.21%) |
Feb 16, 2024 | 21.31 | 21.53 | 20.50 | 20.56 | 718,737 | -0.72(-3.38%) |
Feb 15, 2024 | 21.80 | 21.84 | 21.07 | 21.28 | 690,312 | -0.42(-1.94%) |
Feb 14, 2024 | 21.69 | 22.01 | 21.66 | 21.70 | 525,305 | +0.14(+0.65%) |
Feb 13, 2024 | 21.67 | 22.15 | 21.26 | 21.56 | 753,842 | -1.03(-4.56%) |
Feb 12, 2024 | 22.84 | 22.91 | 22.45 | 22.59 | 664,484 | -0.26(-1.14%) |
Feb 09, 2024 | 22.15 | 22.91 | 22.09 | 22.85 | 649,604 | +0.86(+3.91%) |
Feb 08, 2024 | 21.13 | 22.20 | 21.13 | 21.99 | 756,599 | +1.06(+5.06%) |
Feb 07, 2024 | 20.86 | 21.25 | 20.45 | 20.93 | 619,320 | +0.18(+0.89%) |
Feb 06, 2024 | 20.50 | 20.83 | 20.23 | 20.75 | 523,313 | +0.20(+0.95%) |
Feb 05, 2024 | 20.18 | 20.71 | 19.99 | 20.55 | 721,276 | +0.40(+1.99%) |
Feb 02, 2024 | 19.54 | 20.28 | 19.33 | 20.15 | 606,163 | +0.53(+2.70%) |
Feb 01, 2024 | 19.70 | 19.86 | 19.08 | 19.62 | 991,888 | -0.03(-0.15%) |
Jan 31, 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 822,967 | -1.22(-5.85%) |
Jan 30, 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 595,025 | -0.55(-2.57%) |
Jan 29, 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 663,967 | +0.34(+1.61%) |
Jan 26, 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 791,374 | -0.95(-4.31%) |
Jan 25, 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 691,351 | -0.16(-0.72%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 858,731 | -0.60(-2.63%) |
Jan 23, 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 1,540,395 | +0.17(+0.75%) |
Jan 22, 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 3,214,806 | -0.27(-1.18%) |
Jan 19, 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 1,402,063 | +0.23(+1.02%) |
Jan 18, 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 1,620,406 | +1.06(+4.91%) |
Jan 17, 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 1,009,828 | +0.29(+1.36%) |
Jan 16, 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 963,753 | -0.10(-0.47%) |
Jan 12, 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 1,063,632 | +0.82(+3.98%) |
Jan 11, 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 1,307,948 | +0.21(+1.03%) |
Jan 10, 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 4,541,929 | +1.91(+10.34%) |
Jan 09, 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 899,546 | +0.23(+1.26%) |
Jan 08, 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 648,166 | +0.45(+2.53%) |
Jan 05, 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 453,900 | +0.15(+0.85%) |
Jan 04, 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 493,228 | +0.00(+0.00%) |
Jan 03, 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 614,151 | -0.68(-3.71%) |
Jan 02, 2024 | 18.59 | 18.81 | 18.11 | 18.32 | 631,902 | -0.61(-3.22%) |
Dec 29, 2023 | 19.31 | 19.49 | 18.92 | 18.93 | 358,681 | -0.43(-2.22%) |
Dec 28, 2023 | 19.16 | 19.37 | 19.06 | 19.36 | 305,826 | +0.15(+0.78%) |
Dec 27, 2023 | 19.27 | 19.39 | 19.08 | 19.21 | 391,766 | +0.08(+0.42%) |
Dec 26, 2023 | 18.89 | 19.34 | 18.78 | 19.13 | 619,700 | +0.40(+2.14%) |
Dec 22, 2023 | 18.44 | 18.78 | 18.41 | 18.73 | 363,015 | +0.37(+2.02%) |
Dec 21, 2023 | 18.28 | 18.51 | 18.12 | 18.36 | 478,192 | +0.52(+2.91%) |
Dec 20, 2023 | 18.43 | 18.54 | 17.77 | 17.84 | 686,510 | -0.68(-3.67%) |
Dec 19, 2023 | 18.38 | 18.72 | 18.28 | 18.52 | 717,718 | +0.14(+0.76%) |
Dec 18, 2023 | 18.55 | 18.63 | 18.37 | 18.38 | 1,121,467 | -0.16(-0.86%) |
Dec 15, 2023 | 19.04 | 19.05 | 18.53 | 18.54 | 2,515,966 | -0.30(-1.59%) |
Dec 14, 2023 | 18.49 | 19.02 | 18.46 | 18.84 | 1,325,833 | +0.64(+3.52%) |
Dec 13, 2023 | 17.84 | 18.41 | 17.68 | 18.20 | 756,575 | +0.31(+1.73%) |
Dec 12, 2023 | 17.52 | 17.91 | 17.37 | 17.89 | 676,102 | +0.30(+1.71%) |
Dec 11, 2023 | 17.70 | 17.70 | 17.35 | 17.59 | 456,707 | +0.08(+0.46%) |
Dec 08, 2023 | 17.42 | 17.90 | 17.42 | 17.51 | 512,597 | -0.02(-0.11%) |
Dec 07, 2023 | 17.14 | 17.73 | 16.95 | 17.53 | 744,406 | +0.53(+3.12%) |
Dec 06, 2023 | 17.26 | 17.47 | 16.84 | 17.00 | 542,122 | +0.01(+0.06%) |
Dec 05, 2023 | 16.92 | 17.05 | 16.62 | 16.99 | 595,693 | -0.11(-0.64%) |
Dec 04, 2023 | 16.34 | 17.24 | 16.34 | 17.10 | 504,227 | +0.62(+3.76%) |