Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.35 | 22.56 | 22.31 | 22.47 | 271,807 | +0.18(+0.81%) |
May 23, 2024 | 22.61 | 22.76 | 22.15 | 22.29 | 263,443 | -0.34(-1.50%) |
May 22, 2024 | 22.93 | 22.96 | 22.57 | 22.63 | 490,320 | -0.41(-1.78%) |
May 21, 2024 | 23.22 | 23.34 | 23.01 | 23.04 | 1,099,709 | -0.18(-0.78%) |
May 17, 2024 | 23.22 | 0 | +0.07(+0.30%) | |||
May 16, 2024 | 23.84 | 23.90 | 23.14 | 23.15 | 305,034 | -0.57(-2.40%) |
May 15, 2024 | 23.78 | 23.85 | 23.48 | 23.72 | 662,333 | -0.06(-0.25%) |
May 14, 2024 | 24.00 | 24.21 | 23.68 | 23.78 | 326,387 | -0.30(-1.25%) |
May 13, 2024 | 24.16 | 24.33 | 23.90 | 24.08 | 874,768 | -0.02(-0.08%) |
May 10, 2024 | 24.48 | 24.55 | 24.06 | 24.10 | 344,390 | -0.50(-2.03%) |
May 09, 2024 | 23.75 | 24.88 | 23.70 | 24.60 | 556,069 | +0.93(+3.93%) |
May 08, 2024 | 23.69 | 23.92 | 23.62 | 23.67 | 293,118 | -0.04(-0.17%) |
May 07, 2024 | 23.55 | 23.87 | 23.50 | 23.71 | 400,044 | +0.19(+0.81%) |
May 06, 2024 | 23.86 | 23.95 | 23.50 | 23.52 | 559,175 | -0.34(-1.42%) |
May 03, 2024 | 24.00 | 24.03 | 23.66 | 23.86 | 449,799 | -0.08(-0.33%) |
May 02, 2024 | 23.64 | 24.07 | 23.64 | 23.94 | 504,653 | +0.27(+1.14%) |
May 01, 2024 | 23.86 | 23.95 | 23.45 | 23.67 | 374,797 | -0.33(-1.37%) |
Apr 30, 2024 | 24.40 | 24.40 | 23.90 | 24.00 | 343,865 | -0.40(-1.64%) |
Apr 29, 2024 | 24.16 | 24.46 | 24.04 | 24.40 | 260,740 | +0.16(+0.66%) |
Apr 26, 2024 | 24.31 | 24.40 | 24.15 | 24.24 | 365,437 | -0.09(-0.37%) |
Apr 25, 2024 | 24.02 | 24.36 | 23.99 | 24.33 | 232,788 | +0.10(+0.41%) |
Apr 24, 2024 | 24.18 | 24.43 | 24.08 | 24.23 | 137,480 | +0.03(+0.12%) |
Apr 23, 2024 | 23.69 | 24.24 | 23.50 | 24.20 | 270,204 | +0.50(+2.11%) |
Apr 22, 2024 | 23.64 | 23.84 | 23.42 | 23.70 | 267,174 | -0.04(-0.17%) |
Apr 19, 2024 | 23.65 | 23.95 | 23.51 | 23.74 | 311,338 | +0.13(+0.55%) |
Apr 18, 2024 | 23.58 | 23.88 | 23.46 | 23.61 | 400,602 | +0.03(+0.13%) |
Apr 17, 2024 | 23.44 | 23.88 | 23.38 | 23.58 | 593,153 | +0.08(+0.34%) |
Apr 16, 2024 | 23.19 | 23.63 | 23.11 | 23.50 | 414,381 | +0.15(+0.64%) |
Apr 15, 2024 | 23.47 | 23.51 | 23.13 | 23.35 | 359,600 | -0.13(-0.55%) |
Apr 12, 2024 | 23.70 | 23.99 | 23.41 | 23.48 | 262,997 | -0.10(-0.42%) |
Apr 11, 2024 | 23.63 | 23.83 | 23.46 | 23.58 | 489,407 | -0.02(-0.08%) |
Apr 10, 2024 | 23.21 | 23.60 | 23.21 | 23.60 | 440,130 | +0.45(+1.94%) |
Apr 09, 2024 | 23.06 | 23.34 | 23.01 | 23.15 | 381,215 | +0.03(+0.13%) |
Apr 08, 2024 | 22.93 | 23.42 | 22.93 | 23.12 | 431,787 | +0.11(+0.48%) |
Apr 05, 2024 | 22.38 | 23.18 | 22.38 | 23.01 | 925,514 | +0.70(+3.14%) |
Apr 04, 2024 | 22.29 | 22.47 | 22.17 | 22.31 | 466,640 | +0.09(+0.41%) |
Apr 03, 2024 | 22.11 | 22.26 | 21.79 | 22.22 | 564,714 | +0.22(+1.00%) |
Apr 02, 2024 | 21.84 | 22.23 | 21.84 | 22.00 | 585,463 | +0.16(+0.73%) |
Apr 01, 2024 | 21.96 | 21.96 | 21.71 | 21.84 | 488,336 | +0.20(+0.92%) |
Mar 28, 2024 | 21.64 | 0 | +0.12(+0.56%) | |||
Mar 27, 2024 | 21.41 | 21.69 | 21.36 | 21.52 | 331,048 | +0.09(+0.42%) |
Mar 26, 2024 | 21.57 | 21.65 | 21.20 | 21.43 | 339,477 | -0.13(-0.60%) |
Mar 25, 2024 | 21.20 | 21.65 | 21.20 | 21.56 | 665,881 | +0.38(+1.79%) |
Mar 22, 2024 | 21.40 | 21.44 | 21.09 | 21.18 | 487,572 | -0.23(-1.07%) |
Mar 21, 2024 | 21.23 | 21.68 | 21.23 | 21.41 | 585,324 | +0.21(+0.99%) |
Mar 20, 2024 | 21.15 | 21.33 | 21.01 | 21.20 | 395,216 | -0.10(-0.47%) |
Mar 19, 2024 | 21.15 | 21.41 | 21.08 | 21.30 | 632,265 | +0.09(+0.42%) |
Mar 18, 2024 | 21.16 | 21.28 | 20.92 | 21.21 | 1,101,062 | +0.13(+0.62%) |
Mar 15, 2024 | 20.87 | 21.19 | 20.76 | 21.08 | 697,408 | +0.18(+0.86%) |
Mar 14, 2024 | 20.69 | 21.09 | 20.44 | 20.90 | 727,535 | -0.01(-0.05%) |
Mar 13, 2024 | 21.16 | 21.39 | 20.91 | 20.91 | 485,320 | -0.14(-0.67%) |
Mar 12, 2024 | 21.11 | 21.26 | 20.87 | 21.05 | 500,731 | -0.10(-0.47%) |
Mar 11, 2024 | 20.88 | 21.26 | 20.61 | 21.15 | 341,066 | +0.19(+0.91%) |
Mar 08, 2024 | 21.02 | 21.24 | 20.53 | 20.96 | 862,578 | -0.15(-0.71%) |
Mar 07, 2024 | 21.00 | 21.25 | 20.55 | 21.11 | 566,539 | +0.53(+2.58%) |
Mar 06, 2024 | 20.65 | 20.93 | 20.25 | 20.58 | 874,663 | +0.38(+1.88%) |
Mar 05, 2024 | 20.83 | 21.04 | 20.17 | 20.20 | 1,002,489 | -0.66(-3.16%) |
Mar 04, 2024 | 21.14 | 21.40 | 20.57 | 20.86 | 1,613,331 | +0.36(+1.76%) |
Mar 01, 2024 | 22.49 | 22.49 | 20.21 | 20.50 | 2,673,636 | -1.40(-6.39%) |
Feb 29, 2024 | 21.95 | 22.35 | 21.79 | 21.90 | 797,705 | +0.01(+0.05%) |
Feb 28, 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 554,754 | +0.08(+0.37%) |
Feb 27, 2024 | 21.57 | 21.86 | 21.47 | 21.81 | 456,958 | +0.24(+1.11%) |
Feb 26, 2024 | 21.54 | 22.00 | 21.38 | 21.57 | 402,165 | +0.03(+0.14%) |
Feb 23, 2024 | 21.18 | 21.58 | 20.89 | 21.54 | 1,104,737 | +0.39(+1.84%) |
Feb 22, 2024 | 21.39 | 21.64 | 21.14 | 21.15 | 807,408 | -0.23(-1.08%) |
Feb 21, 2024 | 21.19 | 21.53 | 21.11 | 21.38 | 639,287 | +0.19(+0.90%) |
Feb 20, 2024 | 20.95 | 21.83 | 20.95 | 21.19 | 1,196,459 | +0.36(+1.73%) |
Feb 16, 2024 | 20.83 | 0 | +0.10(+0.48%) | |||
Feb 15, 2024 | 20.35 | 20.85 | 20.35 | 20.73 | 404,199 | +0.17(+0.83%) |
Feb 14, 2024 | 20.50 | 20.77 | 20.38 | 20.56 | 684,862 | +0.16(+0.78%) |
Feb 13, 2024 | 21.91 | 21.97 | 20.21 | 20.40 | 1,265,980 | -1.61(-7.31%) |
Feb 12, 2024 | 21.98 | 22.09 | 21.92 | 22.01 | 369,510 | -0.01(-0.05%) |
Feb 09, 2024 | 21.85 | 22.08 | 21.85 | 22.02 | 377,775 | +0.17(+0.78%) |
Feb 08, 2024 | 21.76 | 22.03 | 21.76 | 21.85 | 392,087 | +0.10(+0.46%) |
Feb 07, 2024 | 21.75 | 22.02 | 21.66 | 21.75 | 367,169 | -0.20(-0.91%) |
Feb 06, 2024 | 22.01 | 22.11 | 21.84 | 21.95 | 367,676 | -0.02(-0.09%) |
Feb 05, 2024 | 22.12 | 22.29 | 21.67 | 21.97 | 326,631 | -0.15(-0.68%) |
Feb 02, 2024 | 21.87 | 22.26 | 21.87 | 22.12 | 213,001 | +0.13(+0.59%) |
Feb 01, 2024 | 22.44 | 22.59 | 21.94 | 21.99 | 350,281 | -0.27(-1.21%) |
Jan 31, 2024 | 23.01 | 23.06 | 21.89 | 22.26 | 663,716 | -0.75(-3.26%) |
Jan 30, 2024 | 22.85 | 23.06 | 22.65 | 23.01 | 321,152 | +0.05(+0.22%) |
Jan 29, 2024 | 23.00 | 23.20 | 22.85 | 22.96 | 199,300 | -0.16(-0.69%) |
Jan 26, 2024 | 23.00 | 23.30 | 22.87 | 23.12 | 206,337 | +0.16(+0.70%) |
Jan 25, 2024 | 22.68 | 23.15 | 22.62 | 22.96 | 378,135 | +0.45(+2.00%) |
Jan 24, 2024 | 22.86 | 22.92 | 22.25 | 22.51 | 262,054 | -0.20(-0.88%) |
Jan 23, 2024 | 22.49 | 22.90 | 22.49 | 22.71 | 249,380 | +0.28(+1.25%) |
Jan 22, 2024 | 21.99 | 22.50 | 21.78 | 22.43 | 465,843 | +0.56(+2.56%) |
Jan 19, 2024 | 22.20 | 22.38 | 21.75 | 21.87 | 473,362 | -0.24(-1.09%) |
Jan 18, 2024 | 22.49 | 22.98 | 22.10 | 22.11 | 572,494 | -0.09(-0.41%) |
Jan 17, 2024 | 21.49 | 22.29 | 21.44 | 22.20 | 1,099,834 | +0.51(+2.35%) |
Jan 16, 2024 | 24.50 | 24.73 | 21.64 | 21.69 | 2,023,337 | -4.04(-15.70%) |
Jan 15, 2024 | 25.52 | 25.77 | 25.25 | 25.73 | 87,242 | +0.26(+1.02%) |
Jan 12, 2024 | 24.95 | 25.52 | 24.52 | 25.47 | 271,810 | +0.89(+3.62%) |
Jan 11, 2024 | 24.21 | 24.69 | 24.08 | 24.58 | 282,235 | +0.60(+2.50%) |
Jan 10, 2024 | 24.50 | 24.74 | 23.91 | 23.98 | 648,897 | -0.52(-2.12%) |
Jan 09, 2024 | 24.70 | 24.70 | 24.32 | 24.50 | 164,389 | -0.14(-0.57%) |
Jan 08, 2024 | 24.57 | 24.75 | 24.40 | 24.64 | 280,278 | -0.30(-1.20%) |
Jan 05, 2024 | 25.34 | 25.34 | 24.84 | 24.94 | 201,714 | -0.22(-0.87%) |
Jan 04, 2024 | 25.68 | 25.72 | 24.98 | 25.16 | 169,503 | -0.23(-0.91%) |
Jan 03, 2024 | 25.18 | 25.60 | 25.18 | 25.39 | 192,664 | +0.14(+0.55%) |