Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.64 | 21.70 | 21.35 | 21.60 | 782,098 | +0.04(+0.19%) |
May 30, 2024 | 21.58 | 21.81 | 21.41 | 21.56 | 569,511 | +0.25(+1.17%) |
May 29, 2024 | 21.08 | 21.45 | 20.89 | 21.31 | 697,371 | -0.17(-0.79%) |
May 28, 2024 | 21.80 | 21.82 | 21.25 | 21.48 | 669,750 | -0.27(-1.24%) |
May 24, 2024 | 21.56 | 21.78 | 21.36 | 21.75 | 507,999 | +0.43(+2.02%) |
May 23, 2024 | 21.90 | 21.90 | 21.12 | 21.32 | 531,369 | -0.42(-1.93%) |
May 22, 2024 | 21.74 | 21.93 | 21.56 | 21.74 | 441,050 | -0.07(-0.32%) |
May 21, 2024 | 21.39 | 21.88 | 21.27 | 21.81 | 527,961 | +0.33(+1.54%) |
May 20, 2024 | 21.52 | 21.85 | 21.43 | 21.48 | 590,138 | -0.11(-0.51%) |
May 17, 2024 | 21.70 | 21.82 | 21.44 | 21.59 | 494,072 | -0.17(-0.78%) |
May 16, 2024 | 22.04 | 22.04 | 21.60 | 21.76 | 611,565 | -0.26(-1.18%) |
May 15, 2024 | 22.18 | 22.25 | 21.91 | 22.02 | 551,775 | +0.13(+0.59%) |
May 14, 2024 | 21.97 | 22.09 | 21.63 | 21.89 | 635,380 | +0.03(+0.14%) |
May 13, 2024 | 21.92 | 21.99 | 21.48 | 21.86 | 852,609 | +0.23(+1.06%) |
May 10, 2024 | 21.54 | 21.72 | 21.31 | 21.63 | 781,405 | +0.15(+0.70%) |
May 09, 2024 | 21.13 | 21.62 | 21.11 | 21.48 | 760,076 | +0.42(+1.99%) |
May 08, 2024 | 20.65 | 21.07 | 20.65 | 21.06 | 581,568 | +0.23(+1.10%) |
May 07, 2024 | 20.88 | 21.00 | 20.64 | 20.83 | 797,158 | +0.08(+0.39%) |
May 06, 2024 | 20.74 | 21.02 | 20.63 | 20.75 | 866,808 | +0.26(+1.27%) |
May 03, 2024 | 20.54 | 21.33 | 20.20 | 20.49 | 1,152,301 | +0.76(+3.85%) |
May 02, 2024 | 19.49 | 19.83 | 19.16 | 19.73 | 1,018,588 | +0.44(+2.28%) |
May 01, 2024 | 19.61 | 19.78 | 19.29 | 19.29 | 630,948 | -0.24(-1.23%) |
Apr 30, 2024 | 19.95 | 20.02 | 19.53 | 19.53 | 690,606 | -0.63(-3.12%) |
Apr 29, 2024 | 20.00 | 20.25 | 19.96 | 20.16 | 617,714 | +0.28(+1.41%) |
Apr 26, 2024 | 19.91 | 20.09 | 19.79 | 19.88 | 541,387 | +0.08(+0.40%) |
Apr 25, 2024 | 19.63 | 19.84 | 19.42 | 19.80 | 950,185 | -0.01(-0.05%) |
Apr 24, 2024 | 19.69 | 20.14 | 19.44 | 19.81 | 1,099,055 | +0.03(+0.15%) |
Apr 23, 2024 | 19.44 | 19.92 | 19.44 | 19.78 | 1,259,892 | +0.50(+2.59%) |
Apr 22, 2024 | 19.40 | 19.52 | 19.21 | 19.28 | 839,455 | +0.01(+0.05%) |
Apr 19, 2024 | 19.08 | 19.45 | 19.06 | 19.27 | 1,122,098 | +0.07(+0.36%) |
Apr 18, 2024 | 19.63 | 19.63 | 19.12 | 19.20 | 846,859 | -0.19(-0.98%) |
Apr 17, 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 1,259,372 | -0.37(-1.87%) |
Apr 16, 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 687,553 | -0.58(-2.85%) |
Apr 15, 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 1,150,516 | -0.74(-3.51%) |
Apr 12, 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 507,921 | -0.53(-2.45%) |
Apr 11, 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 439,103 | +0.03(+0.14%) |
Apr 10, 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 562,928 | -0.76(-3.40%) |
Apr 09, 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 369,913 | +0.35(+1.59%) |
Apr 08, 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 653,800 | +0.14(+0.64%) |
Apr 05, 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 425,543 | +0.03(+0.14%) |
Apr 04, 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 466,373 | -0.40(-1.80%) |
Apr 03, 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 502,231 | +0.30(+1.37%) |
Apr 02, 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 612,708 | -0.13(-0.59%) |
Apr 01, 2024 | 22.52 | 22.52 | 21.86 | 22.05 | 664,817 | -0.37(-1.65%) |
Mar 28, 2024 | 22.42 | 22.56 | 22.39 | 22.42 | 644,555 | -0.05(-0.22%) |
Mar 27, 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 880,774 | +0.04(+0.18%) |
Mar 26, 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 494,395 | -0.07(-0.31%) |
Mar 25, 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 575,013 | +0.05(+0.22%) |
Mar 22, 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 629,392 | -0.34(-1.49%) |
Mar 21, 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 996,270 | -0.06(-0.26%) |
Mar 20, 2024 | 22.19 | 23.09 | 22.10 | 22.85 | 768,665 | +0.65(+2.93%) |
Mar 19, 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 839,438 | -0.07(-0.31%) |
Mar 18, 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 1,410,992 | -0.39(-1.72%) |
Mar 15, 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 11,966,899 | +0.01(+0.04%) |
Mar 14, 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 1,326,222 | -0.29(-1.26%) |
Mar 13, 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 1,020,572 | +0.24(+1.06%) |
Mar 12, 2024 | 22.69 | 22.71 | 22.29 | 22.70 | 601,231 | -0.05(-0.22%) |
Mar 11, 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 754,689 | +0.45(+2.02%) |
Mar 08, 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 1,011,915 | -0.70(-3.04%) |
Mar 07, 2024 | 22.50 | 23.05 | 22.45 | 23.00 | 1,059,078 | +0.66(+2.95%) |
Mar 06, 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 604,112 | +0.39(+1.78%) |
Mar 05, 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 519,935 | -0.36(-1.61%) |
Mar 04, 2024 | 22.67 | 22.75 | 22.28 | 22.31 | 588,276 | -0.37(-1.63%) |
Mar 01, 2024 | 22.34 | 22.75 | 22.17 | 22.68 | 623,187 | +0.35(+1.57%) |
Feb 29, 2024 | 22.68 | 22.78 | 22.12 | 22.33 | 1,058,053 | +0.03(+0.13%) |
Feb 28, 2024 | 21.80 | 22.57 | 21.74 | 22.30 | 812,997 | +0.21(+0.95%) |
Feb 27, 2024 | 21.99 | 22.20 | 21.78 | 22.09 | 787,220 | +0.36(+1.66%) |
Feb 26, 2024 | 21.47 | 21.75 | 21.32 | 21.73 | 851,583 | +0.20(+0.93%) |
Feb 23, 2024 | 21.57 | 21.71 | 21.38 | 21.53 | 673,556 | +0.00(+0.00%) |
Feb 22, 2024 | 21.25 | 21.58 | 21.09 | 21.53 | 770,809 | +0.29(+1.37%) |
Feb 21, 2024 | 21.34 | 21.39 | 20.58 | 21.24 | 2,047,762 | -0.09(-0.42%) |
Feb 20, 2024 | 21.77 | 22.05 | 21.19 | 21.33 | 1,168,801 | -0.91(-4.09%) |
Feb 16, 2024 | 21.92 | 22.48 | 21.34 | 22.24 | 1,529,351 | +0.07(+0.32%) |
Feb 15, 2024 | 21.16 | 22.20 | 20.92 | 22.17 | 1,888,301 | +1.08(+5.12%) |
Feb 14, 2024 | 18.70 | 21.10 | 18.70 | 21.09 | 2,617,553 | +4.01(+23.48%) |
Feb 13, 2024 | 17.18 | 17.51 | 16.92 | 17.08 | 1,234,568 | -0.74(-4.15%) |
Feb 12, 2024 | 17.57 | 17.89 | 17.57 | 17.82 | 914,813 | +0.24(+1.37%) |
Feb 09, 2024 | 17.31 | 17.63 | 17.24 | 17.58 | 619,788 | +0.24(+1.38%) |
Feb 08, 2024 | 17.05 | 17.35 | 16.91 | 17.34 | 698,864 | +0.36(+2.12%) |
Feb 07, 2024 | 16.95 | 17.12 | 16.74 | 16.98 | 536,745 | +0.18(+1.07%) |
Feb 06, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 418,897 | +0.05(+0.30%) |
Feb 05, 2024 | 16.84 | 16.88 | 16.53 | 16.75 | 418,500 | -0.35(-2.05%) |
Feb 02, 2024 | 16.87 | 17.24 | 16.81 | 17.10 | 464,505 | -0.09(-0.52%) |
Feb 01, 2024 | 16.94 | 17.20 | 16.82 | 17.19 | 367,185 | +0.42(+2.50%) |
Jan 31, 2024 | 17.09 | 17.38 | 16.75 | 16.77 | 639,981 | -0.39(-2.27%) |
Jan 30, 2024 | 17.32 | 17.48 | 17.15 | 17.16 | 637,390 | -0.25(-1.44%) |
Jan 29, 2024 | 17.05 | 17.42 | 16.87 | 17.41 | 518,044 | +0.33(+1.93%) |
Jan 26, 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 480,159 | +0.06(+0.35%) |
Jan 25, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 492,651 | +0.34(+2.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.59 | 16.68 | 559,591 | -0.12(-0.71%) |
Jan 23, 2024 | 17.64 | 17.64 | 16.80 | 16.80 | 534,382 | -0.66(-3.78%) |
Jan 22, 2024 | 17.25 | 17.52 | 17.22 | 17.46 | 738,196 | +0.41(+2.40%) |
Jan 19, 2024 | 16.82 | 17.06 | 16.57 | 17.05 | 744,621 | +0.35(+2.10%) |
Jan 18, 2024 | 16.74 | 16.79 | 16.61 | 16.70 | 846,255 | +0.20(+1.21%) |
Jan 17, 2024 | 16.38 | 16.61 | 16.36 | 16.50 | 705,710 | -0.15(-0.90%) |
Jan 16, 2024 | 16.73 | 16.77 | 16.48 | 16.65 | 1,213,417 | -0.38(-2.23%) |
Jan 12, 2024 | 17.51 | 17.51 | 16.93 | 17.03 | 533,030 | -0.18(-1.05%) |
Jan 11, 2024 | 17.11 | 17.29 | 16.93 | 17.21 | 842,144 | -0.01(-0.06%) |
Jan 10, 2024 | 17.23 | 17.34 | 17.12 | 17.22 | 576,368 | -0.06(-0.35%) |
Jan 09, 2024 | 17.15 | 17.33 | 17.09 | 17.28 | 593,289 | -0.22(-1.26%) |
Jan 08, 2024 | 17.25 | 17.75 | 17.19 | 17.50 | 674,955 | +0.24(+1.39%) |
Jan 05, 2024 | 17.27 | 17.59 | 17.20 | 17.26 | 626,333 | -0.14(-0.80%) |
Jan 04, 2024 | 17.74 | 17.74 | 17.38 | 17.40 | 911,614 | -0.20(-1.14%) |
Jan 03, 2024 | 18.22 | 18.22 | 17.57 | 17.60 | 592,345 | -0.74(-4.03%) |