Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.54 | 18.66 | 18.18 | 18.61 | 17,255 | +0.13(+0.70%) |
May 16, 2024 | 18.25 | 18.49 | 17.90 | 18.48 | 26,845 | +0.26(+1.43%) |
May 15, 2024 | 18.62 | 18.71 | 17.99 | 18.22 | 35,078 | -0.32(-1.73%) |
May 14, 2024 | 18.33 | 18.76 | 18.33 | 18.54 | 27,154 | +0.29(+1.59%) |
May 13, 2024 | 19.08 | 19.11 | 18.20 | 18.25 | 42,815 | -0.83(-4.35%) |
May 10, 2024 | 19.71 | 19.88 | 18.93 | 19.08 | 21,542 | -0.49(-2.50%) |
May 09, 2024 | 19.17 | 19.66 | 19.00 | 19.57 | 47,982 | +0.54(+2.84%) |
May 08, 2024 | 19.05 | 19.25 | 19.03 | 19.03 | 21,077 | -0.11(-0.57%) |
May 07, 2024 | 19.24 | 19.34 | 19.00 | 19.14 | 32,630 | +0.34(+1.81%) |
May 06, 2024 | 18.62 | 19.18 | 18.62 | 18.80 | 29,005 | +0.29(+1.57%) |
May 03, 2024 | 18.99 | 19.45 | 18.01 | 18.51 | 26,046 | -0.88(-4.54%) |
May 02, 2024 | 18.51 | 19.64 | 18.51 | 19.39 | 23,831 | +0.91(+4.92%) |
May 01, 2024 | 18.56 | 18.90 | 18.00 | 18.48 | 39,913 | -0.17(-0.91%) |
Apr 30, 2024 | 19.23 | 19.23 | 18.52 | 18.65 | 32,620 | -0.80(-4.11%) |
Apr 29, 2024 | 19.71 | 19.71 | 19.30 | 19.45 | 22,761 | -0.08(-0.41%) |
Apr 26, 2024 | 19.37 | 19.57 | 19.15 | 19.53 | 24,646 | +0.14(+0.72%) |
Apr 25, 2024 | 19.50 | 19.50 | 19.12 | 19.39 | 22,278 | -0.06(-0.31%) |
Apr 24, 2024 | 19.50 | 19.55 | 19.08 | 19.45 | 25,371 | -0.05(-0.26%) |
Apr 23, 2024 | 19.51 | 19.91 | 19.33 | 19.50 | 18,850 | +0.05(+0.26%) |
Apr 22, 2024 | 19.53 | 19.64 | 19.26 | 19.45 | 39,113 | -0.10(-0.51%) |
Apr 19, 2024 | 18.90 | 19.55 | 18.90 | 19.55 | 42,463 | +0.54(+2.84%) |
Apr 18, 2024 | 19.45 | 19.45 | 18.78 | 19.01 | 36,416 | -0.17(-0.89%) |
Apr 17, 2024 | 19.35 | 19.60 | 18.99 | 19.18 | 21,894 | -0.26(-1.34%) |
Apr 16, 2024 | 19.13 | 19.64 | 19.12 | 19.44 | 25,621 | -0.11(-0.56%) |
Apr 15, 2024 | 19.61 | 20.13 | 19.40 | 19.55 | 46,222 | +0.07(+0.36%) |
Apr 12, 2024 | 19.72 | 19.91 | 19.22 | 19.48 | 22,720 | -0.20(-1.02%) |
Apr 11, 2024 | 20.11 | 20.42 | 19.46 | 19.68 | 19,895 | -0.33(-1.65%) |
Apr 10, 2024 | 19.26 | 20.14 | 19.22 | 20.01 | 38,316 | +0.50(+2.56%) |
Apr 09, 2024 | 19.94 | 19.94 | 19.35 | 19.51 | 14,765 | -0.43(-2.16%) |
Apr 08, 2024 | 20.33 | 20.46 | 19.77 | 19.94 | 14,496 | -0.33(-1.63%) |
Apr 05, 2024 | 19.87 | 20.38 | 19.87 | 20.27 | 22,017 | +0.45(+2.27%) |
Apr 04, 2024 | 19.76 | 19.98 | 19.59 | 19.82 | 24,465 | +0.06(+0.30%) |
Apr 03, 2024 | 19.87 | 20.00 | 19.72 | 19.76 | 24,260 | +0.04(+0.20%) |
Apr 02, 2024 | 19.86 | 19.89 | 19.35 | 19.72 | 21,469 | +0.16(+0.82%) |
Apr 01, 2024 | 20.00 | 20.01 | 19.21 | 19.56 | 46,811 | -0.42(-2.10%) |
Mar 28, 2024 | 18.84 | 20.54 | 18.84 | 19.98 | 36,444 | +1.11(+5.88%) |
Mar 27, 2024 | 18.88 | 18.95 | 18.67 | 18.87 | 27,461 | +0.42(+2.28%) |
Mar 26, 2024 | 19.18 | 19.18 | 18.36 | 18.45 | 27,174 | -0.63(-3.30%) |
Mar 25, 2024 | 18.76 | 19.12 | 18.72 | 19.08 | 31,587 | +0.16(+0.85%) |
Mar 22, 2024 | 19.20 | 19.20 | 18.83 | 18.92 | 14,034 | -0.20(-1.05%) |
Mar 21, 2024 | 18.93 | 19.19 | 18.53 | 19.12 | 34,699 | +0.19(+1.00%) |
Mar 20, 2024 | 18.79 | 19.04 | 18.62 | 18.93 | 35,736 | +0.05(+0.26%) |
Mar 19, 2024 | 18.25 | 19.05 | 18.25 | 18.88 | 32,988 | +0.63(+3.45%) |
Mar 18, 2024 | 18.11 | 18.86 | 18.11 | 18.25 | 38,128 | +0.05(+0.27%) |
Mar 15, 2024 | 18.41 | 18.83 | 18.05 | 18.20 | 155,398 | -0.33(-1.78%) |
Mar 14, 2024 | 18.28 | 18.92 | 18.26 | 18.53 | 39,674 | +0.28(+1.53%) |
Mar 13, 2024 | 18.73 | 18.91 | 18.13 | 18.25 | 39,236 | -0.30(-1.62%) |
Mar 12, 2024 | 19.03 | 19.43 | 18.51 | 18.55 | 19,085 | -0.41(-2.16%) |
Mar 11, 2024 | 19.00 | 19.21 | 18.81 | 18.96 | 20,842 | +0.01(+0.05%) |
Mar 08, 2024 | 18.97 | 19.36 | 18.77 | 18.95 | 18,569 | +0.12(+0.64%) |
Mar 07, 2024 | 18.98 | 19.36 | 18.70 | 18.83 | 40,794 | +0.02(+0.11%) |
Mar 06, 2024 | 18.97 | 19.46 | 18.66 | 18.81 | 22,410 | +0.00(+0.00%) |
Mar 05, 2024 | 19.51 | 20.10 | 18.66 | 18.81 | 26,836 | -0.69(-3.54%) |
Mar 04, 2024 | 19.20 | 19.95 | 19.20 | 19.50 | 60,856 | +0.30(+1.56%) |
Mar 01, 2024 | 19.89 | 19.89 | 18.69 | 19.20 | 33,000 | -0.81(-4.05%) |
Feb 29, 2024 | 19.70 | 20.85 | 19.70 | 20.01 | 21,449 | +0.58(+2.99%) |
Feb 28, 2024 | 19.27 | 19.86 | 19.27 | 19.43 | 25,158 | -0.08(-0.41%) |
Feb 27, 2024 | 19.25 | 19.68 | 19.25 | 19.51 | 10,752 | +0.39(+2.04%) |
Feb 26, 2024 | 19.17 | 19.55 | 18.87 | 19.12 | 20,567 | -0.22(-1.14%) |
Feb 23, 2024 | 18.77 | 19.55 | 18.77 | 19.34 | 26,949 | +0.06(+0.31%) |
Feb 22, 2024 | 19.26 | 20.15 | 19.21 | 19.28 | 39,009 | -0.13(-0.67%) |
Feb 21, 2024 | 18.58 | 19.59 | 18.58 | 19.41 | 17,527 | +0.77(+4.13%) |
Feb 20, 2024 | 19.78 | 19.78 | 18.50 | 18.64 | 34,214 | -1.42(-7.08%) |
Feb 16, 2024 | 19.79 | 20.52 | 19.36 | 20.06 | 25,198 | +0.28(+1.42%) |
Feb 15, 2024 | 17.90 | 20.19 | 17.86 | 19.78 | 102,216 | +1.79(+9.95%) |
Feb 14, 2024 | 17.74 | 18.16 | 17.65 | 17.99 | 61,417 | +0.23(+1.30%) |
Feb 13, 2024 | 18.73 | 19.09 | 17.74 | 17.76 | 54,099 | -1.20(-6.33%) |
Feb 12, 2024 | 18.94 | 19.57 | 18.94 | 18.96 | 20,785 | +0.03(+0.16%) |
Feb 09, 2024 | 19.27 | 19.36 | 18.86 | 18.93 | 21,144 | -0.06(-0.32%) |
Feb 08, 2024 | 18.52 | 19.21 | 18.47 | 18.99 | 28,327 | +0.05(+0.26%) |
Feb 07, 2024 | 19.67 | 19.67 | 18.88 | 18.94 | 18,627 | -0.54(-2.77%) |
Feb 06, 2024 | 18.90 | 19.73 | 18.82 | 19.48 | 27,765 | +0.87(+4.67%) |
Feb 05, 2024 | 18.72 | 18.88 | 18.29 | 18.61 | 27,883 | -0.38(-2.00%) |
Feb 02, 2024 | 19.20 | 19.57 | 18.99 | 18.99 | 31,318 | -0.33(-1.71%) |
Feb 01, 2024 | 19.59 | 19.94 | 19.04 | 19.32 | 38,148 | -0.39(-1.98%) |
Jan 31, 2024 | 20.45 | 20.83 | 19.65 | 19.71 | 19,677 | -0.70(-3.43%) |
Jan 30, 2024 | 20.80 | 20.85 | 20.22 | 20.41 | 20,262 | -0.67(-3.18%) |
Jan 29, 2024 | 20.99 | 21.08 | 20.61 | 21.08 | 23,098 | -0.17(-0.80%) |
Jan 26, 2024 | 21.40 | 21.51 | 20.81 | 21.25 | 38,143 | -0.17(-0.79%) |
Jan 25, 2024 | 21.20 | 21.47 | 20.76 | 21.42 | 46,083 | +0.44(+2.10%) |
Jan 24, 2024 | 21.03 | 21.34 | 20.51 | 20.98 | 28,379 | +0.27(+1.30%) |
Jan 23, 2024 | 21.00 | 21.48 | 20.52 | 20.71 | 17,524 | -0.14(-0.67%) |
Jan 22, 2024 | 20.37 | 20.98 | 19.77 | 20.85 | 31,261 | +0.72(+3.58%) |
Jan 19, 2024 | 20.37 | 20.56 | 19.67 | 20.13 | 26,315 | -0.34(-1.66%) |
Jan 18, 2024 | 20.03 | 20.96 | 20.03 | 20.47 | 17,390 | +0.23(+1.14%) |
Jan 17, 2024 | 20.12 | 20.45 | 19.20 | 20.24 | 24,836 | -0.19(-0.93%) |
Jan 16, 2024 | 20.94 | 21.18 | 20.36 | 20.43 | 16,112 | -0.60(-2.85%) |
Jan 12, 2024 | 20.97 | 21.37 | 20.75 | 21.03 | 24,879 | +0.18(+0.86%) |
Jan 11, 2024 | 21.01 | 21.01 | 20.78 | 20.85 | 21,958 | -0.08(-0.38%) |
Jan 10, 2024 | 21.21 | 21.21 | 20.52 | 20.93 | 40,603 | -0.29(-1.37%) |
Jan 09, 2024 | 21.95 | 21.95 | 21.12 | 21.22 | 37,372 | -0.61(-2.79%) |
Jan 08, 2024 | 22.19 | 22.88 | 21.03 | 21.83 | 25,144 | -0.75(-3.32%) |
Jan 05, 2024 | 22.19 | 22.83 | 21.76 | 22.58 | 77,832 | +0.47(+2.13%) |
Jan 04, 2024 | 22.67 | 22.79 | 21.73 | 22.11 | 22,250 | -0.55(-2.43%) |
Jan 03, 2024 | 22.85 | 23.09 | 22.59 | 22.66 | 24,745 | +0.01(+0.04%) |
Jan 02, 2024 | 23.21 | 23.21 | 22.23 | 22.65 | 21,012 | +0.48(+2.17%) |
Dec 29, 2023 | 22.60 | 22.60 | 22.00 | 22.17 | 16,780 | -0.43(-1.90%) |
Dec 28, 2023 | 22.86 | 22.86 | 22.34 | 22.60 | 14,043 | -0.26(-1.14%) |
Dec 27, 2023 | 23.03 | 23.03 | 22.50 | 22.86 | 13,979 | -0.09(-0.39%) |
Dec 26, 2023 | 23.35 | 23.35 | 22.82 | 22.95 | 34,279 | -0.40(-1.71%) |
Dec 22, 2023 | 23.38 | 23.68 | 23.20 | 23.35 | 21,529 | +0.18(+0.78%) |
Dec 21, 2023 | 22.70 | 23.38 | 22.70 | 23.17 | 15,767 | +0.50(+2.21%) |
Dec 20, 2023 | 22.60 | 23.82 | 22.32 | 22.67 | 39,646 | +0.07(+0.31%) |
Dec 19, 2023 | 22.04 | 22.74 | 21.75 | 22.60 | 27,033 | +0.50(+2.26%) |
Dec 18, 2023 | 22.09 | 22.22 | 21.62 | 22.10 | 23,797 | +0.26(+1.19%) |
Dec 15, 2023 | 22.15 | 22.27 | 20.85 | 21.84 | 146,130 | -0.19(-0.86%) |
Dec 14, 2023 | 21.50 | 22.08 | 21.23 | 22.03 | 47,847 | +1.09(+5.21%) |
Dec 13, 2023 | 19.82 | 21.00 | 19.48 | 20.94 | 54,915 | +1.22(+6.19%) |
Dec 12, 2023 | 20.80 | 21.00 | 19.31 | 19.72 | 72,924 | -1.48(-6.98%) |
Dec 11, 2023 | 21.15 | 21.37 | 20.93 | 21.20 | 19,619 | -0.11(-0.52%) |
Dec 08, 2023 | 21.04 | 21.57 | 20.58 | 21.31 | 55,401 | +0.14(+0.66%) |
Dec 07, 2023 | 21.79 | 21.80 | 20.71 | 21.17 | 30,299 | -0.15(-0.70%) |
Dec 06, 2023 | 21.89 | 22.49 | 21.27 | 21.32 | 37,130 | -0.53(-2.43%) |
Dec 05, 2023 | 22.79 | 22.91 | 21.72 | 21.85 | 43,060 | -0.75(-3.32%) |
Dec 04, 2023 | 22.57 | 23.07 | 22.49 | 22.60 | 17,278 | +0.13(+0.58%) |
Dec 01, 2023 | 21.61 | 22.63 | 21.60 | 22.47 | 31,489 | +0.70(+3.22%) |
Nov 30, 2023 | 22.01 | 22.50 | 21.68 | 21.77 | 42,380 | -0.04(-0.18%) |
Nov 29, 2023 | 21.85 | 22.00 | 21.56 | 21.81 | 23,922 | +0.28(+1.30%) |
Nov 28, 2023 | 22.04 | 22.05 | 21.41 | 21.53 | 17,606 | -0.34(-1.55%) |
Nov 27, 2023 | 22.37 | 22.37 | 21.67 | 21.87 | 20,171 | -0.55(-2.45%) |
Nov 24, 2023 | 22.70 | 22.70 | 22.42 | 22.42 | 7,278 | +0.51(+2.33%) |
Nov 22, 2023 | 22.35 | 22.40 | 21.54 | 21.91 | 20,463 | -0.56(-2.49%) |
Nov 21, 2023 | 22.30 | 22.79 | 21.97 | 22.47 | 25,170 | -0.13(-0.58%) |
Nov 20, 2023 | 22.63 | 23.52 | 22.54 | 22.60 | 11,067 | -0.22(-0.96%) |
Nov 17, 2023 | 22.62 | 23.39 | 22.62 | 22.82 | 39,286 | +0.61(+2.75%) |
Nov 16, 2023 | 22.01 | 22.47 | 21.80 | 22.21 | 34,865 | -0.68(-2.97%) |
Nov 15, 2023 | 23.28 | 24.00 | 22.88 | 22.89 | 18,225 | -0.68(-2.89%) |
Nov 14, 2023 | 23.71 | 23.95 | 23.14 | 23.57 | 50,360 | +0.43(+1.86%) |
Nov 13, 2023 | 23.04 | 23.41 | 22.88 | 23.14 | 41,121 | +0.61(+2.71%) |
Nov 10, 2023 | 22.21 | 22.61 | 21.84 | 22.53 | 29,215 | +0.63(+2.88%) |
Nov 09, 2023 | 21.38 | 22.32 | 21.30 | 21.90 | 35,916 | +0.36(+1.67%) |
Nov 08, 2023 | 21.96 | 22.21 | 21.51 | 21.54 | 27,046 | -0.78(-3.49%) |
Nov 07, 2023 | 24.00 | 24.19 | 22.06 | 22.32 | 50,645 | -1.88(-7.77%) |
Nov 06, 2023 | 23.90 | 24.48 | 23.71 | 24.20 | 41,209 | +0.62(+2.63%) |
Nov 03, 2023 | 22.05 | 23.58 | 21.12 | 23.58 | 78,919 | +1.82(+8.36%) |
Nov 02, 2023 | 21.27 | 21.83 | 21.08 | 21.76 | 21,060 | +0.02(+0.09%) |
Nov 01, 2023 | 21.58 | 22.00 | 21.58 | 21.74 | 16,577 | -0.03(-0.14%) |
Oct 31, 2023 | 21.83 | 22.01 | 21.60 | 21.77 | 19,383 | -0.14(-0.64%) |
Oct 30, 2023 | 21.84 | 22.36 | 21.63 | 21.91 | 12,816 | +0.06(+0.27%) |
Oct 27, 2023 | 22.30 | 22.49 | 21.51 | 21.85 | 58,494 | -0.41(-1.84%) |
Oct 26, 2023 | 22.65 | 22.65 | 21.69 | 22.26 | 31,683 | -0.49(-2.15%) |
Oct 25, 2023 | 22.06 | 22.88 | 21.65 | 22.75 | 23,311 | +0.61(+2.76%) |
Oct 24, 2023 | 22.66 | 22.84 | 22.06 | 22.14 | 30,990 | -0.52(-2.29%) |
Oct 23, 2023 | 22.89 | 22.90 | 22.26 | 22.66 | 30,693 | -0.36(-1.56%) |
Oct 20, 2023 | 23.35 | 23.35 | 22.82 | 23.02 | 22,470 | -0.32(-1.37%) |
Oct 19, 2023 | 23.88 | 23.97 | 23.02 | 23.34 | 21,468 | -0.66(-2.75%) |
Oct 18, 2023 | 23.55 | 24.01 | 23.41 | 24.00 | 13,002 | +0.15(+0.63%) |
Oct 17, 2023 | 23.41 | 23.99 | 22.67 | 23.85 | 24,173 | +1.03(+4.51%) |
Oct 16, 2023 | 23.72 | 23.72 | 22.80 | 22.82 | 32,260 | -0.78(-3.31%) |
Oct 13, 2023 | 23.55 | 23.85 | 23.33 | 23.60 | 26,485 | +0.21(+0.90%) |
Oct 12, 2023 | 23.01 | 23.44 | 22.80 | 23.39 | 23,070 | +0.38(+1.65%) |
Oct 11, 2023 | 23.12 | 23.12 | 22.55 | 23.01 | 17,119 | -0.17(-0.73%) |
Oct 10, 2023 | 23.08 | 23.37 | 22.82 | 23.18 | 15,536 | +0.20(+0.87%) |
Oct 09, 2023 | 22.62 | 23.54 | 22.20 | 22.98 | 22,738 | +0.78(+3.51%) |
Oct 06, 2023 | 22.03 | 22.63 | 21.81 | 22.20 | 30,717 | -0.03(-0.13%) |
Oct 05, 2023 | 21.90 | 22.38 | 21.90 | 22.23 | 32,783 | -0.12(-0.54%) |
Oct 04, 2023 | 23.32 | 23.33 | 22.24 | 22.35 | 33,923 | -1.42(-5.97%) |
Oct 03, 2023 | 23.58 | 24.05 | 23.24 | 23.77 | 28,854 | +0.17(+0.72%) |