Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.63 | 23.00 | 22.47 | 22.78 | 1,266,339 | +0.12(+0.53%) |
Jun 03, 2024 | 22.63 | 22.79 | 22.27 | 22.66 | 594,580 | +0.10(+0.44%) |
May 31, 2024 | 22.50 | 22.71 | 22.41 | 22.56 | 1,165,051 | +0.20(+0.89%) |
May 30, 2024 | 22.20 | 22.48 | 22.20 | 22.36 | 748,920 | +0.20(+0.90%) |
May 29, 2024 | 22.46 | 22.72 | 22.13 | 22.16 | 1,308,530 | -0.47(-2.08%) |
May 28, 2024 | 22.95 | 22.95 | 22.45 | 22.63 | 1,088,619 | -0.02(-0.09%) |
May 24, 2024 | 22.24 | 22.75 | 22.09 | 22.65 | 1,025,220 | +0.49(+2.21%) |
May 23, 2024 | 22.21 | 22.32 | 21.95 | 22.16 | 1,238,232 | -0.10(-0.45%) |
May 22, 2024 | 22.00 | 22.26 | 21.92 | 22.26 | 856,150 | +0.12(+0.54%) |
May 21, 2024 | 21.72 | 22.15 | 21.62 | 22.14 | 1,923,508 | +0.37(+1.70%) |
May 20, 2024 | 22.30 | 22.36 | 21.73 | 21.77 | 1,036,340 | +0.26(+1.21%) |
May 17, 2024 | 21.41 | 21.56 | 21.20 | 21.51 | 1,156,840 | +0.27(+1.27%) |
May 16, 2024 | 21.36 | 21.39 | 21.09 | 21.24 | 1,635,348 | -0.12(-0.56%) |
May 15, 2024 | 21.26 | 21.46 | 21.14 | 21.36 | 816,949 | +0.15(+0.71%) |
May 14, 2024 | 21.23 | 21.40 | 20.98 | 21.21 | 1,651,847 | +0.11(+0.52%) |
May 13, 2024 | 21.35 | 21.50 | 21.09 | 21.10 | 1,722,301 | -0.08(-0.38%) |
May 10, 2024 | 21.21 | 21.69 | 21.17 | 21.18 | 2,402,275 | +0.19(+0.91%) |
May 09, 2024 | 20.43 | 23.11 | 20.41 | 20.99 | 5,438,428 | +0.88(+4.38%) |
May 08, 2024 | 20.04 | 20.29 | 20.04 | 20.11 | 1,638,849 | -0.02(-0.10%) |
May 07, 2024 | 19.94 | 20.36 | 19.82 | 20.13 | 1,860,304 | +0.23(+1.16%) |
May 06, 2024 | 20.00 | 20.17 | 19.87 | 19.90 | 1,414,136 | +0.01(+0.05%) |
May 03, 2024 | 19.78 | 19.93 | 19.64 | 19.89 | 1,065,609 | +0.24(+1.22%) |
May 02, 2024 | 19.08 | 19.68 | 19.08 | 19.65 | 1,436,072 | +0.65(+3.42%) |
May 01, 2024 | 18.89 | 19.15 | 18.84 | 19.00 | 1,509,234 | +0.13(+0.69%) |
Apr 30, 2024 | 18.92 | 19.00 | 18.81 | 18.87 | 1,108,258 | -0.10(-0.53%) |
Apr 29, 2024 | 18.94 | 19.01 | 18.82 | 18.97 | 1,112,556 | +0.02(+0.11%) |
Apr 26, 2024 | 18.83 | 19.01 | 18.81 | 18.95 | 525,716 | +0.10(+0.53%) |
Apr 25, 2024 | 18.75 | 18.93 | 18.66 | 18.85 | 888,758 | +0.00(+0.00%) |
Apr 24, 2024 | 18.64 | 19.02 | 18.52 | 18.85 | 1,048,166 | +0.11(+0.59%) |
Apr 23, 2024 | 18.60 | 18.86 | 18.56 | 18.74 | 1,119,511 | +0.13(+0.70%) |
Apr 22, 2024 | 18.46 | 18.64 | 18.39 | 18.61 | 1,241,809 | +0.18(+0.98%) |
Apr 19, 2024 | 18.09 | 18.47 | 18.03 | 18.43 | 829,688 | +0.31(+1.71%) |
Apr 18, 2024 | 17.85 | 18.17 | 17.82 | 18.12 | 1,372,191 | +0.31(+1.74%) |
Apr 17, 2024 | 17.66 | 17.86 | 17.60 | 17.81 | 1,103,915 | +0.26(+1.48%) |
Apr 16, 2024 | 17.42 | 17.57 | 17.27 | 17.55 | 1,166,032 | +0.04(+0.23%) |
Apr 15, 2024 | 17.62 | 17.69 | 17.39 | 17.51 | 838,305 | -0.06(-0.34%) |
Apr 12, 2024 | 17.68 | 17.75 | 17.41 | 17.57 | 734,305 | -0.19(-1.07%) |
Apr 11, 2024 | 17.73 | 17.84 | 17.63 | 17.76 | 574,123 | +0.03(+0.17%) |
Apr 10, 2024 | 17.57 | 17.80 | 17.46 | 17.73 | 775,131 | -0.17(-0.95%) |
Apr 09, 2024 | 18.05 | 18.05 | 17.71 | 17.90 | 744,308 | -0.07(-0.39%) |
Apr 08, 2024 | 17.85 | 18.00 | 17.81 | 17.97 | 549,774 | +0.05(+0.28%) |
Apr 05, 2024 | 17.90 | 18.02 | 17.70 | 17.92 | 717,908 | -0.02(-0.11%) |
Apr 04, 2024 | 18.23 | 18.29 | 17.80 | 17.94 | 853,912 | -0.12(-0.66%) |
Apr 03, 2024 | 17.89 | 18.18 | 17.73 | 18.06 | 1,286,609 | -0.15(-0.82%) |
Apr 02, 2024 | 18.04 | 18.29 | 18.02 | 18.21 | 923,845 | -0.01(-0.05%) |
Apr 01, 2024 | 18.28 | 18.30 | 18.05 | 18.22 | 789,078 | +0.01(+0.05%) |
Mar 28, 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 894,907 | +0.02(+0.11%) |
Mar 27, 2024 | 18.23 | 18.33 | 18.14 | 18.19 | 918,624 | +0.05(+0.28%) |
Mar 26, 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 1,027,995 | -0.21(-1.14%) |
Mar 25, 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 1,547,213 | +0.17(+0.94%) |
Mar 22, 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 1,578,278 | -0.02(-0.11%) |
Mar 21, 2024 | 18.05 | 18.30 | 17.98 | 18.20 | 2,025,591 | +0.17(+0.94%) |
Mar 20, 2024 | 17.86 | 18.15 | 17.80 | 18.03 | 1,238,529 | +0.21(+1.18%) |
Mar 19, 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 1,359,752 | +0.06(+0.34%) |
Mar 18, 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 1,204,718 | +0.38(+2.19%) |
Mar 15, 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 2,516,315 | -0.07(-0.40%) |
Mar 14, 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 1,065,947 | -0.13(-0.74%) |
Mar 13, 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 2,223,170 | +0.50(+2.93%) |
Mar 12, 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 1,255,005 | +0.53(+3.20%) |
Mar 11, 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 1,000,028 | +0.04(+0.24%) |
Mar 08, 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 763,119 | +0.11(+0.67%) |
Mar 07, 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 1,006,618 | +0.40(+2.51%) |
Mar 06, 2024 | 16.07 | 16.23 | 15.89 | 16.00 | 1,089,543 | -0.03(-0.18%) |
Mar 05, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 1,092,564 | +0.03(+0.19%) |
Mar 04, 2024 | 15.92 | 16.05 | 15.91 | 16.00 | 846,788 | +0.06(+0.37%) |
Mar 01, 2024 | 15.94 | 16.09 | 15.90 | 15.94 | 693,102 | -0.06(-0.37%) |
Feb 29, 2024 | 16.15 | 16.21 | 15.92 | 16.00 | 1,027,510 | -0.07(-0.43%) |
Feb 28, 2024 | 15.93 | 16.10 | 15.82 | 16.07 | 716,916 | +0.02(+0.12%) |
Feb 27, 2024 | 15.91 | 16.07 | 15.81 | 16.05 | 1,090,363 | +0.30(+1.88%) |
Feb 26, 2024 | 15.48 | 15.82 | 15.24 | 15.75 | 1,415,845 | +0.21(+1.33%) |
Feb 23, 2024 | 15.17 | 15.73 | 15.11 | 15.54 | 1,797,816 | +0.45(+3.01%) |
Feb 22, 2024 | 14.17 | 15.46 | 13.92 | 15.09 | 2,711,839 | +0.10(+0.66%) |
Feb 21, 2024 | 14.92 | 15.11 | 14.85 | 14.99 | 1,022,300 | +0.09(+0.60%) |
Feb 20, 2024 | 14.97 | 15.13 | 14.78 | 14.90 | 1,040,448 | -0.16(-1.05%) |
Feb 16, 2024 | 14.98 | 15.19 | 14.87 | 15.06 | 934,486 | -0.08(-0.52%) |
Feb 15, 2024 | 14.77 | 15.15 | 14.69 | 15.14 | 1,017,427 | +0.49(+3.37%) |
Feb 14, 2024 | 14.33 | 14.71 | 14.32 | 14.65 | 661,801 | +0.28(+1.92%) |
Feb 13, 2024 | 14.50 | 14.54 | 14.12 | 14.37 | 1,562,273 | -0.39(-2.67%) |
Feb 12, 2024 | 14.46 | 14.87 | 14.46 | 14.77 | 1,239,377 | +0.33(+2.25%) |
Feb 09, 2024 | 14.50 | 14.54 | 14.33 | 14.44 | 657,583 | -0.10(-0.68%) |
Feb 08, 2024 | 14.42 | 14.58 | 14.32 | 14.54 | 783,215 | +0.10(+0.68%) |
Feb 07, 2024 | 14.58 | 14.59 | 14.37 | 14.44 | 771,323 | -0.10(-0.68%) |
Feb 06, 2024 | 14.18 | 14.57 | 14.17 | 14.54 | 735,821 | +0.38(+2.65%) |
Feb 05, 2024 | 14.43 | 14.43 | 14.14 | 14.16 | 557,734 | -0.42(-2.91%) |
Feb 02, 2024 | 14.53 | 14.72 | 14.49 | 14.59 | 696,330 | -0.08(-0.54%) |
Feb 01, 2024 | 14.39 | 14.67 | 14.39 | 14.67 | 798,848 | +0.28(+1.92%) |
Jan 31, 2024 | 14.79 | 14.80 | 14.37 | 14.39 | 695,751 | -0.37(-2.48%) |
Jan 30, 2024 | 14.68 | 14.80 | 14.64 | 14.76 | 762,779 | -0.01(-0.07%) |
Jan 29, 2024 | 14.64 | 14.80 | 14.58 | 14.77 | 769,451 | +0.15(+1.01%) |
Jan 26, 2024 | 14.75 | 14.78 | 14.61 | 14.62 | 699,517 | +0.01(+0.07%) |
Jan 25, 2024 | 14.44 | 14.69 | 14.42 | 14.61 | 759,055 | +0.29(+2.00%) |
Jan 24, 2024 | 14.69 | 14.69 | 14.23 | 14.32 | 861,411 | -0.27(-1.83%) |
Jan 23, 2024 | 14.57 | 14.66 | 14.41 | 14.59 | 780,440 | +0.14(+0.96%) |
Jan 22, 2024 | 14.30 | 14.48 | 14.27 | 14.45 | 856,870 | +0.23(+1.60%) |
Jan 19, 2024 | 14.16 | 14.26 | 13.99 | 14.22 | 992,869 | +0.10(+0.70%) |
Jan 18, 2024 | 14.21 | 14.22 | 13.97 | 14.12 | 1,317,528 | -0.08(-0.56%) |
Jan 17, 2024 | 13.93 | 14.24 | 13.88 | 14.20 | 958,900 | +0.11(+0.77%) |
Jan 16, 2024 | 14.42 | 14.49 | 14.09 | 14.09 | 1,073,854 | -0.52(-3.58%) |
Jan 12, 2024 | 14.86 | 14.87 | 14.58 | 14.62 | 544,204 | -0.02(-0.13%) |
Jan 11, 2024 | 14.61 | 14.65 | 14.44 | 14.64 | 636,124 | +0.03(+0.20%) |
Jan 10, 2024 | 14.66 | 14.81 | 14.60 | 14.61 | 770,428 | -0.11(-0.74%) |
Jan 09, 2024 | 14.64 | 14.80 | 14.58 | 14.72 | 845,010 | -0.11(-0.73%) |
Jan 08, 2024 | 14.66 | 14.84 | 14.62 | 14.82 | 654,294 | +0.22(+1.49%) |
Jan 05, 2024 | 14.52 | 14.81 | 14.52 | 14.61 | 696,539 | -0.02(-0.14%) |
Jan 04, 2024 | 14.79 | 14.79 | 14.62 | 14.63 | 764,821 | -0.14(-0.94%) |
Jan 03, 2024 | 15.28 | 15.28 | 14.73 | 14.77 | 1,034,603 | -0.39(-2.60%) |
Jan 02, 2024 | 14.84 | 15.18 | 14.78 | 15.16 | 890,166 | +0.31(+2.06%) |
Dec 29, 2023 | 14.92 | 14.97 | 14.83 | 14.85 | 556,858 | -0.13(-0.86%) |
Dec 28, 2023 | 14.95 | 15.11 | 14.92 | 14.98 | 461,488 | -0.04(-0.26%) |
Dec 27, 2023 | 15.15 | 15.15 | 14.93 | 15.02 | 397,676 | -0.08(-0.52%) |
Dec 26, 2023 | 14.99 | 15.16 | 14.89 | 15.10 | 334,378 | +0.11(+0.72%) |
Dec 22, 2023 | 15.00 | 15.17 | 14.90 | 14.99 | 478,309 | +0.12(+0.80%) |
Dec 21, 2023 | 15.02 | 15.04 | 14.68 | 14.87 | 616,338 | -0.01(-0.07%) |
Dec 20, 2023 | 15.34 | 15.34 | 14.85 | 14.88 | 772,710 | -0.45(-2.96%) |
Dec 19, 2023 | 15.07 | 15.41 | 15.01 | 15.34 | 920,528 | +0.38(+2.57%) |
Dec 18, 2023 | 15.05 | 15.09 | 14.90 | 14.95 | 760,586 | -0.01(-0.07%) |
Dec 15, 2023 | 15.29 | 15.33 | 14.95 | 14.96 | 1,469,361 | -0.32(-2.07%) |
Dec 14, 2023 | 15.49 | 15.55 | 15.13 | 15.28 | 1,045,747 | +0.00(+0.00%) |
Dec 13, 2023 | 14.86 | 15.31 | 14.82 | 15.28 | 863,833 | +0.42(+2.86%) |
Dec 12, 2023 | 14.77 | 14.87 | 14.65 | 14.85 | 570,516 | +0.13(+0.87%) |
Dec 11, 2023 | 14.39 | 14.76 | 14.39 | 14.73 | 742,889 | +0.21(+1.43%) |
Dec 08, 2023 | 14.47 | 14.57 | 14.36 | 14.52 | 552,663 | +0.06(+0.41%) |
Dec 07, 2023 | 14.41 | 14.46 | 14.20 | 14.46 | 628,719 | +0.05(+0.34%) |
Dec 06, 2023 | 14.61 | 14.71 | 14.40 | 14.41 | 652,212 | -0.16(-1.08%) |
Dec 05, 2023 | 14.50 | 14.60 | 14.44 | 14.57 | 550,171 | +0.03(+0.20%) |
Dec 04, 2023 | 14.38 | 14.61 | 14.38 | 14.54 | 671,751 | +0.15(+1.03%) |
Dec 01, 2023 | 14.15 | 14.41 | 14.11 | 14.39 | 851,372 | +0.21(+1.46%) |
Nov 30, 2023 | 14.20 | 14.21 | 13.97 | 14.18 | 712,215 | +0.02(+0.14%) |
Nov 29, 2023 | 14.41 | 14.51 | 14.15 | 14.16 | 754,731 | -0.20(-1.37%) |
Nov 28, 2023 | 14.22 | 14.41 | 14.17 | 14.36 | 790,901 | +0.17(+1.18%) |
Nov 27, 2023 | 14.30 | 14.30 | 14.14 | 14.19 | 550,486 | -0.16(-1.10%) |
Nov 24, 2023 | 14.27 | 14.48 | 14.27 | 14.35 | 299,602 | +0.05(+0.34%) |
Nov 22, 2023 | 14.20 | 14.34 | 14.14 | 14.30 | 555,590 | +0.17(+1.19%) |
Nov 21, 2023 | 14.11 | 14.29 | 14.02 | 14.13 | 599,641 | -0.01(-0.07%) |
Nov 20, 2023 | 14.07 | 14.22 | 14.01 | 14.14 | 625,878 | +0.25(+1.77%) |
Nov 17, 2023 | 13.86 | 13.98 | 13.81 | 13.90 | 696,927 | +0.10(+0.71%) |
Nov 16, 2023 | 14.21 | 14.40 | 13.76 | 13.80 | 1,304,834 | -0.49(-3.41%) |
Nov 15, 2023 | 14.46 | 14.56 | 14.29 | 14.29 | 1,019,151 | -0.16(-1.08%) |
Nov 14, 2023 | 14.50 | 14.56 | 14.29 | 14.44 | 1,179,296 | +0.18(+1.30%) |
Nov 13, 2023 | 14.30 | 14.35 | 14.20 | 14.26 | 817,761 | -0.04(-0.27%) |
Nov 10, 2023 | 14.38 | 14.41 | 14.13 | 14.30 | 808,520 | -0.15(-1.01%) |
Nov 09, 2023 | 14.52 | 14.71 | 14.43 | 14.44 | 1,227,635 | +0.04(+0.27%) |
Nov 08, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 1,372,411 | -0.10(-0.67%) |
Nov 07, 2023 | 14.35 | 14.57 | 14.31 | 14.50 | 859,784 | +0.13(+0.88%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.33 | 14.37 | 1,305,488 | -0.01(-0.07%) |
Nov 03, 2023 | 14.33 | 14.68 | 14.02 | 14.38 | 2,634,072 | +0.26(+1.86%) |
Nov 02, 2023 | 13.45 | 14.27 | 13.22 | 14.12 | 3,818,863 | +1.29(+10.02%) |
Nov 01, 2023 | 12.69 | 12.88 | 12.63 | 12.84 | 1,536,066 | +0.12(+0.92%) |
Oct 31, 2023 | 12.72 | 12.85 | 12.66 | 12.72 | 1,001,442 | -0.05(-0.38%) |
Oct 30, 2023 | 12.77 | 12.85 | 12.68 | 12.77 | 741,797 | +0.13(+1.00%) |
Oct 27, 2023 | 12.72 | 12.82 | 12.58 | 12.64 | 791,436 | -0.17(-1.29%) |
Oct 26, 2023 | 12.93 | 13.06 | 12.81 | 12.81 | 706,113 | -0.13(-0.98%) |
Oct 25, 2023 | 12.95 | 13.06 | 12.89 | 12.93 | 412,499 | -0.09(-0.67%) |
Oct 24, 2023 | 12.94 | 13.06 | 12.91 | 13.02 | 528,376 | +0.11(+0.83%) |
Oct 23, 2023 | 12.84 | 13.09 | 12.77 | 12.91 | 802,300 | +0.00(+0.00%) |
Oct 20, 2023 | 13.08 | 13.12 | 12.89 | 12.91 | 727,892 | -0.16(-1.19%) |
Oct 19, 2023 | 13.14 | 13.28 | 13.01 | 13.07 | 568,303 | -0.09(-0.67%) |
Oct 18, 2023 | 13.29 | 13.33 | 13.12 | 13.16 | 741,847 | -0.25(-1.89%) |
Oct 17, 2023 | 12.89 | 13.46 | 12.79 | 13.41 | 1,100,387 | +0.46(+3.53%) |
Oct 16, 2023 | 13.07 | 13.13 | 12.83 | 12.95 | 1,589,592 | -0.04(-0.30%) |
Oct 13, 2023 | 12.95 | 13.05 | 12.89 | 12.99 | 1,140,360 | +0.05(+0.38%) |
Oct 12, 2023 | 13.11 | 13.11 | 12.84 | 12.94 | 1,035,149 | -0.18(-1.34%) |
Oct 11, 2023 | 13.15 | 13.20 | 12.98 | 13.12 | 969,832 | +0.01(+0.07%) |
Oct 10, 2023 | 13.18 | 13.22 | 13.07 | 13.11 | 1,125,116 | +0.03(+0.22%) |
Oct 09, 2023 | 13.19 | 13.22 | 13.06 | 13.08 | 553,785 | -0.15(-1.10%) |
Oct 06, 2023 | 13.16 | 13.29 | 12.97 | 13.22 | 727,808 | +0.03(+0.22%) |
Oct 05, 2023 | 13.44 | 13.49 | 13.15 | 13.20 | 1,038,727 | -0.31(-2.31%) |
Oct 04, 2023 | 13.07 | 13.60 | 13.02 | 13.51 | 1,842,064 | +0.45(+3.43%) |
Oct 03, 2023 | 13.01 | 13.07 | 12.85 | 13.06 | 751,443 | +0.03(+0.22%) |