Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.84 | 20.09 | 19.61 | 19.77 | 11,292 | -0.46(-2.29%) |
Jun 06, 2024 | 20.61 | 20.61 | 20.18 | 20.23 | 16,250 | +0.05(+0.27%) |
Jun 05, 2024 | 19.85 | 20.18 | 19.59 | 20.18 | 17,414 | -0.06(-0.31%) |
Jun 04, 2024 | 19.91 | 20.43 | 19.55 | 20.24 | 23,327 | +0.26(+1.30%) |
Jun 03, 2024 | 20.15 | 20.53 | 19.94 | 19.98 | 101,721 | +0.07(+0.35%) |
May 31, 2024 | 19.35 | 20.02 | 19.35 | 19.91 | 36,089 | +0.06(+0.30%) |
May 30, 2024 | 19.78 | 19.88 | 19.78 | 19.85 | 41,990 | +0.32(+1.64%) |
May 29, 2024 | 19.40 | 19.64 | 19.40 | 19.53 | 33,205 | -0.90(-4.41%) |
May 28, 2024 | 20.66 | 20.66 | 20.34 | 20.43 | 42,809 | +0.15(+0.75%) |
May 24, 2024 | 19.97 | 20.30 | 19.66 | 20.28 | 32,153 | +0.24(+1.20%) |
May 23, 2024 | 20.36 | 20.36 | 20.04 | 20.04 | 33,593 | -0.16(-0.79%) |
May 22, 2024 | 20.27 | 20.27 | 19.93 | 20.20 | 43,977 | -0.12(-0.59%) |
May 21, 2024 | 20.35 | 21.14 | 20.32 | 20.32 | 63,664 | -0.01(-0.05%) |
May 20, 2024 | 20.08 | 20.33 | 19.72 | 20.33 | 31,666 | +0.15(+0.74%) |
May 17, 2024 | 20.03 | 20.28 | 19.81 | 20.18 | 24,128 | +0.38(+1.94%) |
May 16, 2024 | 19.87 | 19.91 | 19.76 | 19.80 | 15,027 | -0.38(-1.91%) |
May 15, 2024 | 20.04 | 20.18 | 20.03 | 20.18 | 46,305 | +0.03(+0.15%) |
May 14, 2024 | 20.15 | 20.15 | 20.07 | 20.15 | 41,978 | -0.05(-0.25%) |
May 13, 2024 | 20.03 | 20.31 | 19.92 | 20.20 | 41,242 | +0.25(+1.25%) |
May 10, 2024 | 19.43 | 19.99 | 19.43 | 19.95 | 36,439 | -0.34(-1.68%) |
May 09, 2024 | 20.14 | 20.80 | 20.14 | 20.29 | 24,531 | +0.04(+0.20%) |
May 08, 2024 | 20.20 | 20.25 | 19.93 | 20.25 | 14,704 | -0.23(-1.12%) |
May 07, 2024 | 20.47 | 20.52 | 20.41 | 20.48 | 23,415 | -0.44(-2.10%) |
May 06, 2024 | 20.77 | 20.95 | 20.77 | 20.92 | 15,418 | -0.02(-0.10%) |
May 03, 2024 | 20.91 | 20.94 | 20.83 | 20.94 | 14,550 | +0.16(+0.75%) |
May 02, 2024 | 20.67 | 20.81 | 20.60 | 20.79 | 10,193 | +0.18(+0.90%) |
May 01, 2024 | 20.60 | 20.67 | 20.50 | 20.60 | 30,844 | +0.90(+4.57%) |
Apr 30, 2024 | 19.54 | 19.80 | 19.41 | 19.70 | 167,955 | +0.65(+3.41%) |
Apr 29, 2024 | 19.00 | 19.23 | 18.91 | 19.05 | 114,308 | +0.19(+1.01%) |
Apr 26, 2024 | 19.03 | 19.03 | 18.81 | 18.86 | 31,803 | -0.15(-0.79%) |
Apr 25, 2024 | 18.40 | 19.05 | 18.40 | 19.01 | 54,451 | -0.29(-1.50%) |
Apr 24, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 20,461 | -0.39(-1.98%) |
Apr 23, 2024 | 19.70 | 19.75 | 19.68 | 19.69 | 57,534 | -0.01(-0.05%) |
Apr 22, 2024 | 19.68 | 19.75 | 19.62 | 19.70 | 38,984 | +0.60(+3.14%) |
Apr 19, 2024 | 19.06 | 19.24 | 18.80 | 19.10 | 21,364 | -0.26(-1.34%) |
Apr 18, 2024 | 19.44 | 19.65 | 19.36 | 19.36 | 50,542 | +0.13(+0.70%) |
Apr 17, 2024 | 18.81 | 19.23 | 18.81 | 19.23 | 44,992 | -0.54(-2.71%) |
Apr 16, 2024 | 19.85 | 19.99 | 19.76 | 19.76 | 24,960 | -0.27(-1.35%) |
Apr 15, 2024 | 19.96 | 20.08 | 19.65 | 20.03 | 11,062 | +0.14(+0.70%) |
Apr 12, 2024 | 19.44 | 20.61 | 19.44 | 19.89 | 4,623 | -0.07(-0.35%) |
Apr 11, 2024 | 19.92 | 19.96 | 19.33 | 19.96 | 13,995 | +0.43(+2.20%) |
Apr 10, 2024 | 19.52 | 20.09 | 19.52 | 19.53 | 5,973 | -0.56(-2.79%) |
Apr 09, 2024 | 20.77 | 20.77 | 19.71 | 20.09 | 17,924 | -19.83(-49.67%) |
Apr 08, 2024 | 39.10 | 40.76 | 39.10 | 39.92 | 16,272 | +0.82(+2.11%) |
Apr 05, 2024 | 39.60 | 40.70 | 38.50 | 39.10 | 9,014 | +0.87(+2.27%) |
Apr 04, 2024 | 39.78 | 39.78 | 38.11 | 38.23 | 4,460 | -1.52(-3.82%) |
Apr 03, 2024 | 41.47 | 41.47 | 38.11 | 39.75 | 5,323 | +0.13(+0.32%) |
Apr 02, 2024 | 37.56 | 41.11 | 37.56 | 39.62 | 6,305 | -1.73(-4.17%) |
Apr 01, 2024 | 41.65 | 43.32 | 40.69 | 41.35 | 2,984 | -0.25(-0.61%) |
Mar 28, 2024 | 37.22 | 42.00 | 37.22 | 41.60 | 6,220 | -1.84(-4.22%) |
Mar 27, 2024 | 42.49 | 43.94 | 42.49 | 43.44 | 25,324 | -0.26(-0.59%) |
Mar 26, 2024 | 43.96 | 43.96 | 42.87 | 43.70 | 5,115 | +0.55(+1.27%) |
Mar 25, 2024 | 42.78 | 43.46 | 42.22 | 43.15 | 5,685 | -1.19(-2.68%) |
Mar 22, 2024 | 43.55 | 44.34 | 43.03 | 44.34 | 4,652 | +1.09(+2.53%) |
Mar 21, 2024 | 44.19 | 44.19 | 43.05 | 43.25 | 9,871 | -0.55(-1.26%) |
Mar 20, 2024 | 43.35 | 43.80 | 43.05 | 43.80 | 7,238 | +0.41(+0.94%) |
Mar 19, 2024 | 43.49 | 43.49 | 43.03 | 43.39 | 6,282 | +0.39(+0.91%) |
Mar 18, 2024 | 44.01 | 44.01 | 42.72 | 43.00 | 15,450 | -0.16(-0.37%) |
Mar 15, 2024 | 42.46 | 43.16 | 42.45 | 43.16 | 5,169 | +0.50(+1.17%) |
Mar 14, 2024 | 43.99 | 43.99 | 42.51 | 42.66 | 10,654 | +0.19(+0.45%) |
Mar 13, 2024 | 41.71 | 42.47 | 41.43 | 42.47 | 6,866 | +0.62(+1.48%) |
Mar 12, 2024 | 43.42 | 43.42 | 41.85 | 41.85 | 5,863 | -0.63(-1.48%) |
Mar 11, 2024 | 41.82 | 42.48 | 41.82 | 42.48 | 6,871 | +0.86(+2.08%) |
Mar 08, 2024 | 41.88 | 42.27 | 40.88 | 41.62 | 6,119 | -0.68(-1.61%) |
Mar 07, 2024 | 42.50 | 42.97 | 42.26 | 42.30 | 14,462 | +0.75(+1.79%) |
Mar 06, 2024 | 40.41 | 41.57 | 40.41 | 41.55 | 6,844 | +0.12(+0.29%) |
Mar 05, 2024 | 40.76 | 41.60 | 40.76 | 41.43 | 10,346 | +0.13(+0.31%) |
Mar 04, 2024 | 41.20 | 41.50 | 40.95 | 41.30 | 5,776 | +0.30(+0.73%) |
Mar 01, 2024 | 40.38 | 41.73 | 40.25 | 41.00 | 5,343 | -0.40(-0.97%) |
Feb 29, 2024 | 41.22 | 41.44 | 40.35 | 41.40 | 6,222 | +0.39(+0.95%) |
Feb 28, 2024 | 40.99 | 41.01 | 39.78 | 41.01 | 3,512 | +0.45(+1.11%) |
Feb 27, 2024 | 41.02 | 41.08 | 39.81 | 40.56 | 8,980 | -1.12(-2.69%) |
Feb 26, 2024 | 41.86 | 41.86 | 41.55 | 41.68 | 7,751 | +0.32(+0.77%) |
Feb 23, 2024 | 42.56 | 42.56 | 41.36 | 41.36 | 12,589 | -1.53(-3.57%) |
Feb 22, 2024 | 42.95 | 42.95 | 41.28 | 42.89 | 4,953 | +1.77(+4.29%) |
Feb 21, 2024 | 40.66 | 41.93 | 39.89 | 41.12 | 60,682 | -0.22(-0.52%) |
Feb 20, 2024 | 41.58 | 41.58 | 40.89 | 41.34 | 6,444 | +0.10(+0.24%) |
Feb 16, 2024 | 40.19 | 42.20 | 40.19 | 41.24 | 6,656 | -0.96(-2.27%) |
Feb 15, 2024 | 42.27 | 42.50 | 40.84 | 42.20 | 4,469 | +0.93(+2.24%) |
Feb 14, 2024 | 41.11 | 41.32 | 41.07 | 41.27 | 6,454 | -0.45(-1.07%) |
Feb 13, 2024 | 41.72 | 41.96 | 41.57 | 41.72 | 6,209 | -1.03(-2.41%) |
Feb 12, 2024 | 42.50 | 42.75 | 42.23 | 42.75 | 3,420 | +0.51(+1.21%) |
Feb 09, 2024 | 41.90 | 42.24 | 41.78 | 42.24 | 5,879 | -0.06(-0.14%) |
Feb 08, 2024 | 42.24 | 42.32 | 42.04 | 42.30 | 3,986 | -1.40(-3.20%) |
Feb 07, 2024 | 43.70 | 43.70 | 43.26 | 43.70 | 3,524 | +0.83(+1.93%) |
Feb 06, 2024 | 42.70 | 42.90 | 42.70 | 42.87 | 3,056 | -0.04(-0.08%) |
Feb 05, 2024 | 42.55 | 42.95 | 42.55 | 42.91 | 4,911 | -0.66(-1.51%) |
Feb 02, 2024 | 43.49 | 43.81 | 43.40 | 43.57 | 4,638 | +0.59(+1.37%) |
Feb 01, 2024 | 43.07 | 43.09 | 42.98 | 42.98 | 2,891 | +0.47(+1.11%) |
Jan 31, 2024 | 42.30 | 42.51 | 42.30 | 42.51 | 3,437 | +1.35(+3.28%) |
Jan 30, 2024 | 41.23 | 41.35 | 41.10 | 41.16 | 5,654 | -0.18(-0.44%) |
Jan 29, 2024 | 40.76 | 41.56 | 40.76 | 41.34 | 5,657 | +0.57(+1.40%) |
Jan 26, 2024 | 40.82 | 40.92 | 40.76 | 40.77 | 4,769 | -0.27(-0.66%) |
Jan 25, 2024 | 40.80 | 41.26 | 40.80 | 41.04 | 4,381 | -0.05(-0.12%) |
Jan 24, 2024 | 41.12 | 41.19 | 41.01 | 41.09 | 4,587 | +0.04(+0.10%) |
Jan 23, 2024 | 41.05 | 41.44 | 41.05 | 41.05 | 4,614 | -0.68(-1.63%) |
Jan 22, 2024 | 41.54 | 41.76 | 41.54 | 41.73 | 7,028 | +0.78(+1.90%) |
Jan 19, 2024 | 40.92 | 40.96 | 40.69 | 40.95 | 12,598 | -0.37(-0.89%) |
Jan 18, 2024 | 41.18 | 41.35 | 41.13 | 41.32 | 9,215 | -0.30(-0.73%) |
Jan 17, 2024 | 42.13 | 42.13 | 41.62 | 41.62 | 54,944 | -0.43(-1.02%) |
Jan 16, 2024 | 42.25 | 42.62 | 42.05 | 42.05 | 6,860 | -0.11(-0.26%) |
Jan 12, 2024 | 42.49 | 42.52 | 42.10 | 42.16 | 5,236 | +0.31(+0.74%) |
Jan 11, 2024 | 41.92 | 41.98 | 41.76 | 41.85 | 8,932 | -0.08(-0.19%) |
Jan 10, 2024 | 41.88 | 42.10 | 41.79 | 41.93 | 4,852 | +0.27(+0.65%) |
Jan 09, 2024 | 42.25 | 42.25 | 41.66 | 41.66 | 17,604 | -0.55(-1.30%) |
Jan 08, 2024 | 43.11 | 43.62 | 41.92 | 42.21 | 6,088 | +0.29(+0.69%) |
Jan 05, 2024 | 41.79 | 42.04 | 40.68 | 41.92 | 5,982 | +0.76(+1.85%) |
Jan 04, 2024 | 40.87 | 42.06 | 40.87 | 41.16 | 7,585 | +0.41(+1.01%) |
Jan 03, 2024 | 41.24 | 41.24 | 39.87 | 40.75 | 6,403 | -0.53(-1.28%) |
Jan 02, 2024 | 41.20 | 42.33 | 41.19 | 41.28 | 14,870 | -0.38(-0.91%) |
Dec 29, 2023 | 41.53 | 41.70 | 41.40 | 41.66 | 5,852 | +0.63(+1.54%) |
Dec 28, 2023 | 41.29 | 41.29 | 40.66 | 41.03 | 5,884 | +0.04(+0.09%) |
Dec 27, 2023 | 40.69 | 41.77 | 40.69 | 40.99 | 7,695 | +0.43(+1.06%) |
Dec 26, 2023 | 40.54 | 40.56 | 39.29 | 40.56 | 9,033 | -0.22(-0.54%) |
Dec 22, 2023 | 40.82 | 40.91 | 40.51 | 40.78 | 4,752 | +0.10(+0.24%) |
Dec 21, 2023 | 41.92 | 41.92 | 40.36 | 40.68 | 10,217 | +1.20(+3.04%) |
Dec 20, 2023 | 38.52 | 39.97 | 38.52 | 39.48 | 8,191 | -0.55(-1.37%) |
Dec 19, 2023 | 40.19 | 40.30 | 39.98 | 40.03 | 8,055 | -0.75(-1.84%) |
Dec 18, 2023 | 40.68 | 40.90 | 40.68 | 40.78 | 8,957 | -0.44(-1.07%) |
Dec 15, 2023 | 41.02 | 41.58 | 41.02 | 41.22 | 7,367 | -0.67(-1.60%) |
Dec 14, 2023 | 41.88 | 41.92 | 41.79 | 41.89 | 11,480 | +0.48(+1.16%) |
Dec 13, 2023 | 40.76 | 41.41 | 40.65 | 41.41 | 5,308 | +0.62(+1.52%) |
Dec 12, 2023 | 40.66 | 40.79 | 40.62 | 40.79 | 12,455 | +0.06(+0.15%) |
Dec 11, 2023 | 40.64 | 41.00 | 40.50 | 40.73 | 17,958 | +0.09(+0.22%) |
Dec 08, 2023 | 39.21 | 40.64 | 39.21 | 40.64 | 8,236 | +0.18(+0.44%) |
Dec 07, 2023 | 40.45 | 40.91 | 40.45 | 40.46 | 13,665 | +0.71(+1.79%) |
Dec 06, 2023 | 39.67 | 40.50 | 39.58 | 39.75 | 10,152 | +0.85(+2.19%) |
Dec 05, 2023 | 38.62 | 39.85 | 38.62 | 38.90 | 14,527 | -0.17(-0.44%) |
Dec 04, 2023 | 39.33 | 39.95 | 39.07 | 39.07 | 19,542 | -0.54(-1.36%) |
Dec 01, 2023 | 38.24 | 39.76 | 38.24 | 39.61 | 6,448 | +0.24(+0.61%) |
Nov 30, 2023 | 39.33 | 39.45 | 39.30 | 39.37 | 11,931 | +0.23(+0.59%) |
Nov 29, 2023 | 39.11 | 39.39 | 39.00 | 39.14 | 15,782 | -0.44(-1.11%) |
Nov 28, 2023 | 39.38 | 39.65 | 39.00 | 39.58 | 18,995 | +0.07(+0.18%) |
Nov 27, 2023 | 39.39 | 39.54 | 39.38 | 39.51 | 13,230 | -0.13(-0.33%) |
Nov 24, 2023 | 39.60 | 39.64 | 39.58 | 39.64 | 2,714 | -0.53(-1.32%) |
Nov 22, 2023 | 39.71 | 40.70 | 39.26 | 40.17 | 15,458 | -0.05(-0.12%) |
Nov 21, 2023 | 40.45 | 41.71 | 40.22 | 40.22 | 16,059 | +0.53(+1.34%) |
Nov 20, 2023 | 38.63 | 39.69 | 38.62 | 39.69 | 19,835 | +0.12(+0.30%) |
Nov 17, 2023 | 40.99 | 40.99 | 39.57 | 39.57 | 7,440 | +1.07(+2.78%) |
Nov 16, 2023 | 37.02 | 38.50 | 37.02 | 38.50 | 9,530 | -0.34(-0.88%) |
Nov 15, 2023 | 38.60 | 39.06 | 38.60 | 38.84 | 13,490 | -0.42(-1.08%) |
Nov 14, 2023 | 40.12 | 40.12 | 38.95 | 39.27 | 15,535 | +0.33(+0.83%) |
Nov 13, 2023 | 38.74 | 38.94 | 38.62 | 38.94 | 40,299 | +0.03(+0.08%) |
Nov 10, 2023 | 38.88 | 38.94 | 38.77 | 38.91 | 10,715 | +0.36(+0.93%) |
Nov 09, 2023 | 38.75 | 38.75 | 38.48 | 38.55 | 17,034 | +0.35(+0.92%) |
Nov 08, 2023 | 37.27 | 38.33 | 37.27 | 38.20 | 23,679 | -0.98(-2.50%) |
Nov 07, 2023 | 39.00 | 39.18 | 39.00 | 39.18 | 14,886 | -1.27(-3.14%) |
Nov 06, 2023 | 40.75 | 41.16 | 40.23 | 40.45 | 11,724 | -0.72(-1.75%) |
Nov 03, 2023 | 41.14 | 42.48 | 41.14 | 41.17 | 13,834 | +0.19(+0.46%) |
Nov 02, 2023 | 40.74 | 40.98 | 40.66 | 40.98 | 13,717 | +0.81(+2.02%) |
Nov 01, 2023 | 40.06 | 40.37 | 40.06 | 40.17 | 41,585 | +1.32(+3.40%) |
Oct 31, 2023 | 39.00 | 39.20 | 38.61 | 38.85 | 65,911 | +0.69(+1.79%) |
Oct 30, 2023 | 37.91 | 38.84 | 37.73 | 38.16 | 124,975 | +0.30(+0.78%) |
Oct 27, 2023 | 37.06 | 38.20 | 36.93 | 37.87 | 47,276 | +0.30(+0.80%) |
Oct 26, 2023 | 37.63 | 37.66 | 37.44 | 37.57 | 24,551 | +0.12(+0.32%) |
Oct 25, 2023 | 37.49 | 37.53 | 37.34 | 37.45 | 32,062 | -0.25(-0.66%) |
Oct 24, 2023 | 37.67 | 37.74 | 37.56 | 37.70 | 69,642 | +0.44(+1.18%) |
Oct 23, 2023 | 37.06 | 37.26 | 37.06 | 37.26 | 23,707 | -0.15(-0.40%) |
Oct 20, 2023 | 38.66 | 38.66 | 37.41 | 37.41 | 23,463 | -0.65(-1.71%) |
Oct 19, 2023 | 37.58 | 38.13 | 37.20 | 38.06 | 29,693 | +0.87(+2.34%) |
Oct 18, 2023 | 37.43 | 37.56 | 37.19 | 37.19 | 38,701 | +0.72(+1.97%) |
Oct 17, 2023 | 36.40 | 36.60 | 36.09 | 36.47 | 55,137 | -0.35(-0.95%) |
Oct 16, 2023 | 36.90 | 36.90 | 36.71 | 36.82 | 24,508 | -0.58(-1.55%) |
Oct 13, 2023 | 37.46 | 37.55 | 37.40 | 37.40 | 19,444 | -0.43(-1.14%) |
Oct 12, 2023 | 37.99 | 38.00 | 37.83 | 37.83 | 13,555 | -0.60(-1.56%) |
Oct 11, 2023 | 38.43 | 38.65 | 38.43 | 38.43 | 8,656 | -0.62(-1.59%) |
Oct 10, 2023 | 37.88 | 39.06 | 37.88 | 39.05 | 25,121 | -0.13(-0.33%) |
Oct 09, 2023 | 39.36 | 39.36 | 37.83 | 39.18 | 19,787 | +0.16(+0.41%) |
Oct 06, 2023 | 39.75 | 39.75 | 38.86 | 39.02 | 22,827 | -0.46(-1.16%) |
Oct 05, 2023 | 39.88 | 40.45 | 39.32 | 39.48 | 18,623 | +0.61(+1.56%) |
Oct 04, 2023 | 39.01 | 39.10 | 38.12 | 38.87 | 15,796 | -0.32(-0.82%) |
Oct 03, 2023 | 39.78 | 39.78 | 39.19 | 39.19 | 9,294 | -1.49(-3.66%) |