Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.82 | 20.98 | 20.22 | 20.77 | 792,582 | -0.54(-2.53%) |
Jun 06, 2024 | 21.73 | 22.00 | 21.28 | 21.31 | 988,611 | -0.54(-2.47%) |
Jun 05, 2024 | 20.88 | 22.04 | 20.65 | 21.85 | 1,345,777 | +1.18(+5.71%) |
Jun 04, 2024 | 20.32 | 21.45 | 20.16 | 20.67 | 1,290,876 | +0.29(+1.42%) |
Jun 03, 2024 | 18.91 | 20.42 | 18.81 | 20.38 | 1,447,723 | +1.82(+9.81%) |
May 31, 2024 | 18.28 | 19.17 | 18.28 | 18.56 | 1,762,397 | +0.10(+0.54%) |
May 30, 2024 | 18.44 | 18.55 | 17.99 | 18.46 | 1,026,133 | +0.42(+2.33%) |
May 29, 2024 | 18.46 | 18.77 | 17.93 | 18.04 | 820,658 | -0.86(-4.55%) |
May 28, 2024 | 19.55 | 19.78 | 18.77 | 18.90 | 671,862 | -0.31(-1.61%) |
May 24, 2024 | 19.47 | 19.57 | 19.07 | 19.21 | 813,112 | -0.05(-0.26%) |
May 23, 2024 | 20.11 | 20.11 | 18.89 | 19.26 | 1,019,273 | -0.80(-3.99%) |
May 22, 2024 | 19.90 | 20.63 | 19.83 | 20.06 | 753,631 | +0.08(+0.40%) |
May 21, 2024 | 20.05 | 20.50 | 19.81 | 19.98 | 558,759 | -0.15(-0.75%) |
May 20, 2024 | 20.54 | 20.72 | 19.98 | 20.13 | 856,057 | -0.38(-1.85%) |
May 17, 2024 | 20.30 | 20.78 | 19.95 | 20.51 | 750,216 | +0.27(+1.33%) |
May 16, 2024 | 20.76 | 20.87 | 20.07 | 20.24 | 959,663 | -0.62(-2.97%) |
May 15, 2024 | 20.39 | 20.91 | 20.05 | 20.86 | 1,401,423 | +1.11(+5.62%) |
May 14, 2024 | 19.88 | 20.28 | 19.47 | 19.75 | 920,657 | +0.45(+2.33%) |
May 13, 2024 | 18.47 | 19.46 | 18.37 | 19.30 | 771,917 | +0.99(+5.41%) |
May 10, 2024 | 18.84 | 18.95 | 18.27 | 18.31 | 763,171 | -0.36(-1.93%) |
May 09, 2024 | 18.91 | 19.16 | 18.39 | 18.67 | 946,278 | -0.23(-1.22%) |
May 08, 2024 | 17.00 | 20.25 | 17.00 | 18.90 | 2,702,138 | +2.05(+12.17%) |
May 07, 2024 | 17.37 | 17.42 | 16.71 | 16.85 | 1,099,315 | -0.29(-1.69%) |
May 06, 2024 | 17.27 | 17.71 | 16.92 | 17.14 | 730,847 | +0.00(+0.00%) |
May 03, 2024 | 17.17 | 17.90 | 17.04 | 17.14 | 868,041 | +0.33(+1.96%) |
May 02, 2024 | 16.41 | 16.94 | 15.92 | 16.81 | 842,292 | +0.73(+4.54%) |
May 01, 2024 | 15.53 | 16.72 | 15.40 | 16.08 | 1,361,291 | +0.64(+4.15%) |
Apr 30, 2024 | 15.34 | 15.57 | 15.21 | 15.44 | 969,476 | -0.16(-1.03%) |
Apr 29, 2024 | 15.64 | 15.96 | 15.39 | 15.60 | 910,476 | +0.17(+1.10%) |
Apr 26, 2024 | 15.08 | 15.49 | 14.90 | 15.43 | 1,122,313 | +0.47(+3.14%) |
Apr 25, 2024 | 15.25 | 15.25 | 14.56 | 14.96 | 1,140,532 | -0.60(-3.86%) |
Apr 24, 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 944,425 | -0.55(-3.41%) |
Apr 23, 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 1,080,081 | +0.12(+0.75%) |
Apr 22, 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 3,056,993 | -0.01(-0.06%) |
Apr 19, 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 1,479,992 | -0.60(-3.61%) |
Apr 18, 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 1,189,747 | -0.22(-1.31%) |
Apr 17, 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 1,367,429 | -0.52(-3.00%) |
Apr 16, 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 1,080,929 | -0.50(-2.80%) |
Apr 15, 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 988,439 | -0.42(-2.30%) |
Apr 12, 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 1,100,928 | -0.91(-4.75%) |
Apr 11, 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 872,622 | +0.75(+4.07%) |
Apr 10, 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 1,246,628 | -1.02(-5.25%) |
Apr 09, 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 884,361 | +0.40(+2.10%) |
Apr 08, 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 865,031 | -0.35(-1.81%) |
Apr 05, 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 770,353 | +0.40(+2.11%) |
Apr 04, 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 944,322 | -0.38(-1.96%) |
Apr 03, 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 830,286 | -0.01(-0.05%) |
Apr 02, 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 1,100,540 | -1.18(-5.74%) |
Apr 01, 2024 | 20.52 | 20.75 | 20.06 | 20.56 | 684,901 | +0.04(+0.19%) |
Mar 28, 2024 | 20.86 | 20.75 | 20.75 | 20.52 | 991,585 | -0.25(-1.20%) |
Mar 27, 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 801,711 | +0.89(+4.48%) |
Mar 26, 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 1,246,390 | +0.01(+0.05%) |
Mar 25, 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 932,394 | +0.25(+1.27%) |
Mar 22, 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 992,823 | -1.38(-6.57%) |
Mar 21, 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 1,173,620 | -0.29(-1.36%) |
Mar 20, 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 1,043,191 | +0.75(+3.65%) |
Mar 19, 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 985,710 | +0.45(+2.24%) |
Mar 18, 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 938,513 | -0.04(-0.20%) |
Mar 15, 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 2,229,188 | +0.38(+1.92%) |
Mar 14, 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 1,243,796 | -1.15(-5.50%) |
Mar 13, 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 1,204,670 | +0.13(+0.63%) |
Mar 12, 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 885,369 | -0.92(-4.24%) |
Mar 11, 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 1,061,360 | +0.76(+3.63%) |
Mar 08, 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 1,035,803 | +0.40(+1.95%) |
Mar 07, 2024 | 20.71 | 20.84 | 20.30 | 20.53 | 981,360 | +0.01(+0.05%) |
Mar 06, 2024 | 20.77 | 21.07 | 20.29 | 20.52 | 1,723,006 | +0.07(+0.34%) |
Mar 05, 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 761,475 | -0.21(-1.02%) |
Mar 04, 2024 | 21.41 | 21.41 | 20.49 | 20.66 | 1,005,991 | -0.20(-0.96%) |
Mar 01, 2024 | 19.99 | 21.45 | 19.76 | 20.86 | 1,284,577 | +1.08(+5.46%) |
Feb 29, 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 1,409,711 | -0.43(-2.13%) |
Feb 28, 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 2,564,158 | -3.14(-13.45%) |
Feb 27, 2024 | 19.94 | 23.52 | 18.66 | 23.35 | 5,086,503 | +6.46(+38.25%) |
Feb 26, 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 1,204,510 | -0.04(-0.24%) |
Feb 23, 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 1,076,727 | +0.10(+0.59%) |
Feb 22, 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 1,313,167 | +0.30(+1.81%) |
Feb 21, 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 1,210,193 | -0.01(-0.06%) |
Feb 20, 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 1,261,125 | -0.48(-2.82%) |
Feb 16, 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 3,363,199 | -1.34(-7.30%) |
Feb 15, 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 1,159,673 | +0.47(+2.63%) |
Feb 14, 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 1,062,482 | +0.83(+4.87%) |
Feb 13, 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 1,370,670 | -1.49(-8.03%) |
Feb 12, 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 1,393,508 | +0.50(+2.77%) |
Feb 09, 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 1,354,541 | +0.85(+4.94%) |
Feb 08, 2024 | 17.02 | 17.49 | 16.87 | 17.20 | 944,562 | +0.25(+1.47%) |
Feb 07, 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 864,986 | +0.32(+1.92%) |
Feb 06, 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 933,014 | +0.80(+5.05%) |
Feb 05, 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 660,847 | -0.22(-1.37%) |
Feb 02, 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 934,211 | -0.34(-2.07%) |
Feb 01, 2024 | 16.16 | 16.45 | 15.79 | 16.39 | 911,234 | +0.38(+2.37%) |
Jan 31, 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 2,066,164 | -0.70(-4.19%) |
Jan 30, 2024 | 17.31 | 17.36 | 16.68 | 16.71 | 885,029 | -0.81(-4.62%) |
Jan 29, 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 737,141 | +0.65(+3.85%) |
Jan 26, 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 526,987 | -0.33(-1.92%) |
Jan 25, 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 635,713 | +0.09(+0.53%) |
Jan 24, 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 809,021 | +0.01(+0.06%) |
Jan 23, 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 751,852 | -0.22(-1.27%) |
Jan 22, 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 712,173 | +0.23(+1.35%) |
Jan 19, 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 911,820 | +0.36(+2.15%) |
Jan 18, 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 1,198,695 | -0.39(-2.28%) |
Jan 17, 2024 | 18.03 | 18.11 | 17.02 | 17.12 | 1,370,071 | -1.25(-6.80%) |
Jan 16, 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 716,462 | -0.17(-0.92%) |
Jan 12, 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 902,093 | -0.15(-0.80%) |
Jan 11, 2024 | 18.53 | 18.95 | 18.45 | 18.69 | 1,442,581 | -0.10(-0.53%) |
Jan 10, 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 1,166,421 | -0.95(-4.81%) |
Jan 09, 2024 | 20.00 | 20.11 | 19.55 | 19.74 | 705,049 | -0.62(-3.05%) |
Jan 08, 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 940,028 | +1.02(+5.27%) |
Jan 05, 2024 | 19.77 | 19.90 | 19.12 | 19.34 | 1,258,906 | -0.93(-4.59%) |
Jan 04, 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 733,826 | -0.06(-0.30%) |
Jan 03, 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 1,046,383 | -1.06(-4.96%) |
Jan 02, 2024 | 21.12 | 21.93 | 20.55 | 21.39 | 689,159 | -0.07(-0.33%) |
Dec 29, 2023 | 21.91 | 21.91 | 21.43 | 21.46 | 768,118 | -0.49(-2.23%) |
Dec 28, 2023 | 22.13 | 22.37 | 21.60 | 21.95 | 971,741 | -0.26(-1.17%) |
Dec 27, 2023 | 22.45 | 22.61 | 21.88 | 22.21 | 715,214 | -0.14(-0.63%) |
Dec 26, 2023 | 22.39 | 22.98 | 22.29 | 22.35 | 627,538 | +0.39(+1.78%) |
Dec 22, 2023 | 21.87 | 22.61 | 21.56 | 21.96 | 788,181 | +0.40(+1.86%) |
Dec 21, 2023 | 21.69 | 21.83 | 21.01 | 21.56 | 1,204,479 | +0.39(+1.84%) |
Dec 20, 2023 | 22.65 | 22.72 | 21.12 | 21.17 | 1,584,024 | -1.48(-6.53%) |
Dec 19, 2023 | 22.21 | 22.95 | 22.02 | 22.65 | 1,139,836 | +0.87(+3.99%) |
Dec 18, 2023 | 22.94 | 23.03 | 21.75 | 21.78 | 956,005 | -1.16(-5.06%) |
Dec 15, 2023 | 23.39 | 23.81 | 22.41 | 22.94 | 3,127,218 | -0.24(-1.04%) |
Dec 14, 2023 | 22.23 | 23.60 | 22.00 | 23.18 | 1,920,384 | +1.63(+7.56%) |
Dec 13, 2023 | 19.85 | 21.60 | 19.53 | 21.55 | 1,517,352 | +2.26(+11.72%) |
Dec 12, 2023 | 18.27 | 19.63 | 17.87 | 19.29 | 955,227 | +1.05(+5.76%) |
Dec 11, 2023 | 18.30 | 18.75 | 17.91 | 18.24 | 1,660,474 | -0.13(-0.71%) |
Dec 08, 2023 | 18.70 | 18.71 | 18.01 | 18.37 | 800,514 | -0.37(-1.97%) |
Dec 07, 2023 | 19.10 | 19.27 | 18.29 | 18.74 | 1,107,756 | -0.40(-2.09%) |
Dec 06, 2023 | 18.55 | 19.61 | 18.45 | 19.14 | 1,061,640 | +0.60(+3.24%) |
Dec 05, 2023 | 18.59 | 18.63 | 18.24 | 18.54 | 560,876 | -0.23(-1.23%) |
Dec 04, 2023 | 18.83 | 19.34 | 18.33 | 18.77 | 746,986 | -0.20(-1.05%) |
Dec 01, 2023 | 18.38 | 19.01 | 17.88 | 18.97 | 771,397 | +0.45(+2.43%) |
Nov 30, 2023 | 18.66 | 18.92 | 18.12 | 18.52 | 1,282,153 | +0.13(+0.71%) |
Nov 29, 2023 | 18.45 | 19.05 | 18.34 | 18.39 | 634,434 | +0.07(+0.38%) |
Nov 28, 2023 | 17.97 | 18.37 | 17.50 | 18.32 | 804,828 | +0.38(+2.12%) |
Nov 27, 2023 | 18.26 | 18.34 | 17.50 | 17.94 | 781,909 | -0.47(-2.55%) |
Nov 24, 2023 | 18.01 | 18.64 | 18.01 | 18.41 | 408,916 | +0.31(+1.71%) |
Nov 22, 2023 | 18.58 | 18.81 | 17.92 | 18.10 | 701,152 | -0.11(-0.60%) |
Nov 21, 2023 | 18.74 | 18.74 | 18.10 | 18.21 | 818,220 | -0.98(-5.11%) |
Nov 20, 2023 | 18.86 | 19.59 | 18.60 | 19.19 | 617,025 | +0.43(+2.29%) |
Nov 17, 2023 | 18.41 | 19.08 | 18.07 | 18.76 | 1,062,564 | +0.63(+3.47%) |
Nov 16, 2023 | 18.45 | 18.59 | 17.37 | 18.13 | 909,158 | -0.35(-1.89%) |
Nov 15, 2023 | 19.13 | 19.47 | 18.40 | 18.48 | 1,638,739 | -0.65(-3.40%) |
Nov 14, 2023 | 16.92 | 19.15 | 16.87 | 19.13 | 2,110,971 | +2.93(+18.09%) |
Nov 13, 2023 | 15.92 | 16.24 | 15.45 | 16.20 | 1,215,369 | -0.02(-0.12%) |
Nov 10, 2023 | 17.15 | 17.15 | 15.92 | 16.22 | 1,836,490 | -0.89(-5.20%) |
Nov 09, 2023 | 20.40 | 20.40 | 16.95 | 17.11 | 1,742,543 | -3.07(-15.21%) |
Nov 08, 2023 | 20.04 | 20.89 | 18.96 | 20.18 | 1,166,488 | -1.05(-4.95%) |
Nov 07, 2023 | 20.80 | 21.23 | 20.42 | 21.23 | 748,851 | +0.48(+2.31%) |
Nov 06, 2023 | 21.86 | 22.00 | 20.62 | 20.75 | 808,295 | -1.08(-4.95%) |
Nov 03, 2023 | 20.18 | 22.48 | 20.18 | 21.83 | 1,554,615 | +2.24(+11.43%) |
Nov 02, 2023 | 19.32 | 19.65 | 18.89 | 19.59 | 910,824 | +0.56(+2.94%) |
Nov 01, 2023 | 18.82 | 19.09 | 18.52 | 19.03 | 946,859 | +0.20(+1.06%) |
Oct 31, 2023 | 18.33 | 18.85 | 17.98 | 18.83 | 597,563 | +0.43(+2.34%) |
Oct 30, 2023 | 18.38 | 19.04 | 18.23 | 18.40 | 566,413 | +0.20(+1.10%) |
Oct 27, 2023 | 19.29 | 19.29 | 18.07 | 18.20 | 1,044,786 | -1.08(-5.60%) |
Oct 26, 2023 | 19.78 | 19.89 | 19.16 | 19.28 | 748,408 | -0.36(-1.83%) |
Oct 25, 2023 | 19.46 | 20.10 | 19.30 | 19.64 | 963,677 | -0.06(-0.30%) |
Oct 24, 2023 | 18.86 | 19.74 | 18.86 | 19.70 | 986,200 | +1.00(+5.35%) |
Oct 23, 2023 | 18.37 | 18.91 | 18.22 | 18.70 | 683,877 | +0.38(+2.07%) |
Oct 20, 2023 | 18.80 | 18.80 | 18.08 | 18.32 | 1,122,365 | -0.56(-2.97%) |
Oct 19, 2023 | 19.30 | 19.35 | 18.66 | 18.88 | 716,999 | -0.45(-2.33%) |
Oct 18, 2023 | 20.42 | 20.42 | 19.26 | 19.33 | 596,588 | -1.25(-6.07%) |
Oct 17, 2023 | 20.69 | 21.33 | 20.56 | 20.58 | 836,409 | -0.17(-0.82%) |
Oct 16, 2023 | 20.66 | 20.97 | 20.17 | 20.75 | 457,026 | -0.01(-0.05%) |
Oct 13, 2023 | 20.52 | 20.76 | 20.10 | 20.76 | 821,467 | +0.25(+1.22%) |
Oct 12, 2023 | 21.49 | 21.61 | 20.15 | 20.51 | 626,776 | -0.97(-4.52%) |
Oct 11, 2023 | 21.59 | 21.96 | 21.16 | 21.48 | 451,926 | -0.17(-0.79%) |
Oct 10, 2023 | 20.99 | 21.89 | 20.71 | 21.65 | 821,532 | +0.66(+3.14%) |
Oct 09, 2023 | 20.71 | 21.14 | 20.34 | 20.99 | 856,789 | +0.08(+0.38%) |
Oct 06, 2023 | 20.79 | 21.20 | 20.52 | 20.91 | 593,776 | -0.23(-1.09%) |
Oct 05, 2023 | 20.39 | 21.26 | 20.20 | 21.14 | 833,258 | +0.52(+2.52%) |
Oct 04, 2023 | 20.72 | 20.85 | 19.83 | 20.62 | 861,346 | -0.13(-0.63%) |
Oct 03, 2023 | 19.62 | 20.76 | 19.57 | 20.75 | 1,037,482 | +0.96(+4.85%) |