Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.31 | 17.50 | 17.25 | 17.38 | 15,290 | -0.03(-0.17%) |
May 23, 2024 | 17.36 | 17.47 | 17.04 | 17.41 | 103,725 | -0.21(-1.19%) |
May 22, 2024 | 17.76 | 17.93 | 17.13 | 17.62 | 84,483 | -0.13(-0.73%) |
May 21, 2024 | 17.71 | 17.92 | 17.58 | 17.75 | 16,019 | +0.25(+1.43%) |
May 20, 2024 | 18.04 | 18.04 | 17.50 | 17.50 | 25,111 | -0.49(-2.72%) |
May 17, 2024 | 18.27 | 18.35 | 17.99 | 17.99 | 8,731 | -0.27(-1.48%) |
May 16, 2024 | 17.63 | 18.57 | 17.63 | 18.26 | 37,557 | +0.49(+2.76%) |
May 15, 2024 | 17.86 | 17.86 | 17.55 | 17.77 | 52,675 | +0.05(+0.28%) |
May 14, 2024 | 17.60 | 17.93 | 17.54 | 17.72 | 42,998 | +0.13(+0.74%) |
May 13, 2024 | 18.15 | 18.22 | 17.59 | 17.59 | 19,834 | -0.56(-3.09%) |
May 10, 2024 | 18.00 | 18.25 | 17.92 | 18.15 | 31,320 | +0.07(+0.39%) |
May 09, 2024 | 18.03 | 18.12 | 17.69 | 18.08 | 40,176 | -0.18(-0.99%) |
May 08, 2024 | 18.06 | 18.26 | 17.90 | 18.26 | 15,943 | +0.20(+1.11%) |
May 07, 2024 | 18.30 | 18.48 | 18.06 | 18.06 | 29,886 | -0.41(-2.22%) |
May 06, 2024 | 18.31 | 18.54 | 18.21 | 18.47 | 15,151 | +0.23(+1.26%) |
May 03, 2024 | 17.90 | 18.24 | 17.89 | 18.24 | 20,731 | +0.44(+2.47%) |
May 02, 2024 | 18.23 | 18.23 | 17.80 | 17.80 | 18,605 | -0.43(-2.36%) |
May 01, 2024 | 18.24 | 18.43 | 18.09 | 18.23 | 11,266 | +0.13(+0.72%) |
Apr 30, 2024 | 18.48 | 18.49 | 18.01 | 18.10 | 48,198 | -0.35(-1.90%) |
Apr 29, 2024 | 18.39 | 18.59 | 18.27 | 18.45 | 32,309 | -0.02(-0.11%) |
Apr 26, 2024 | 18.70 | 18.95 | 18.20 | 18.47 | 36,562 | -0.04(-0.22%) |
Apr 25, 2024 | 18.75 | 18.84 | 18.45 | 18.51 | 23,116 | -0.45(-2.37%) |
Apr 24, 2024 | 19.18 | 19.18 | 18.73 | 18.96 | 16,096 | +0.03(+0.16%) |
Apr 23, 2024 | 19.22 | 19.22 | 18.84 | 18.93 | 11,587 | +0.08(+0.42%) |
Apr 22, 2024 | 19.00 | 19.26 | 18.85 | 18.85 | 31,905 | -0.19(-1.00%) |
Apr 19, 2024 | 19.14 | 19.19 | 19.01 | 19.04 | 25,486 | -0.27(-1.40%) |
Apr 18, 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 49,835 | -0.01(-0.05%) |
Apr 17, 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 24,125 | -0.46(-2.33%) |
Apr 16, 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 22,166 | +0.42(+2.17%) |
Apr 15, 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 29,604 | +0.10(+0.52%) |
Apr 12, 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 16,731 | +0.03(+0.16%) |
Apr 11, 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 28,746 | +0.01(+0.05%) |
Apr 10, 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 28,566 | -0.09(-0.47%) |
Apr 09, 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 25,419 | +0.16(+0.84%) |
Apr 08, 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 41,363 | -0.12(-0.62%) |
Apr 05, 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 29,092 | +0.40(+2.12%) |
Apr 04, 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 34,798 | -1.24(-6.17%) |
Apr 03, 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20,287 | -0.24(-1.18%) |
Apr 02, 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 17,715 | +0.39(+1.95%) |
Apr 01, 2024 | 19.98 | 20.16 | 19.70 | 19.96 | 12,042 | -0.20(-0.99%) |
Mar 28, 2024 | 19.90 | 20.16 | 19.70 | 20.16 | 21,906 | +0.26(+1.31%) |
Mar 27, 2024 | 19.63 | 20.02 | 19.63 | 19.90 | 28,963 | +0.29(+1.48%) |
Mar 26, 2024 | 20.22 | 20.22 | 19.61 | 19.61 | 26,885 | -0.21(-1.05%) |
Mar 25, 2024 | 20.39 | 20.43 | 19.65 | 19.82 | 18,217 | -0.32(-1.58%) |
Mar 22, 2024 | 20.42 | 20.55 | 19.91 | 20.14 | 18,561 | -0.44(-2.12%) |
Mar 21, 2024 | 20.28 | 20.57 | 20.05 | 20.57 | 16,592 | +0.29(+1.42%) |
Mar 20, 2024 | 19.71 | 20.43 | 19.64 | 20.28 | 29,774 | +0.45(+2.25%) |
Mar 19, 2024 | 20.16 | 20.32 | 19.61 | 19.84 | 28,046 | -0.20(-0.99%) |
Mar 18, 2024 | 20.33 | 21.05 | 19.86 | 20.04 | 67,624 | -0.43(-2.08%) |
Mar 15, 2024 | 20.73 | 21.07 | 20.43 | 20.46 | 45,911 | -0.35(-1.67%) |
Mar 14, 2024 | 20.90 | 20.90 | 20.38 | 20.81 | 42,247 | +0.10(+0.48%) |
Mar 13, 2024 | 19.71 | 21.10 | 19.71 | 20.71 | 56,330 | +1.09(+5.56%) |
Mar 12, 2024 | 20.14 | 20.45 | 19.61 | 19.62 | 41,835 | -0.42(-2.08%) |
Mar 11, 2024 | 21.08 | 21.43 | 20.04 | 20.04 | 39,049 | -1.02(-4.85%) |
Mar 08, 2024 | 23.89 | 23.89 | 20.43 | 21.06 | 143,211 | -6.04(-22.29%) |
Mar 07, 2024 | 27.42 | 27.97 | 26.59 | 27.10 | 38,463 | -0.57(-2.04%) |
Mar 06, 2024 | 26.56 | 27.70 | 26.34 | 27.66 | 40,165 | +0.88(+3.30%) |
Mar 05, 2024 | 26.34 | 26.78 | 25.79 | 26.78 | 16,497 | +0.52(+1.96%) |
Mar 04, 2024 | 25.50 | 26.29 | 25.17 | 26.27 | 12,053 | +0.61(+2.40%) |
Mar 01, 2024 | 25.88 | 25.96 | 25.16 | 25.65 | 11,366 | +0.03(+0.12%) |
Feb 29, 2024 | 26.22 | 26.41 | 25.62 | 25.62 | 19,174 | -0.66(-2.53%) |
Feb 28, 2024 | 25.53 | 26.29 | 25.45 | 26.29 | 28,280 | +0.54(+2.08%) |
Feb 27, 2024 | 25.55 | 25.79 | 25.20 | 25.75 | 15,736 | +0.11(+0.43%) |
Feb 26, 2024 | 25.27 | 25.68 | 24.95 | 25.64 | 12,484 | +0.17(+0.66%) |
Feb 23, 2024 | 24.95 | 25.47 | 24.43 | 25.47 | 15,956 | +0.55(+2.19%) |
Feb 22, 2024 | 24.77 | 25.12 | 24.04 | 24.93 | 14,814 | +0.29(+1.17%) |
Feb 21, 2024 | 24.93 | 25.10 | 24.46 | 24.64 | 20,061 | -0.61(-2.40%) |
Feb 20, 2024 | 25.53 | 25.56 | 24.83 | 25.24 | 24,570 | -0.51(-1.96%) |
Feb 16, 2024 | 24.85 | 25.78 | 24.85 | 25.75 | 19,716 | +0.25(+0.97%) |
Feb 15, 2024 | 24.98 | 25.50 | 24.93 | 25.50 | 17,557 | +0.39(+1.54%) |
Feb 14, 2024 | 23.81 | 25.12 | 23.81 | 25.12 | 20,670 | +1.11(+4.63%) |
Feb 13, 2024 | 24.38 | 24.48 | 23.93 | 24.00 | 11,510 | -0.65(-2.66%) |
Feb 12, 2024 | 24.07 | 24.98 | 24.07 | 24.66 | 22,683 | +0.41(+1.68%) |
Feb 09, 2024 | 23.84 | 24.50 | 23.59 | 24.25 | 17,997 | +0.12(+0.49%) |
Feb 08, 2024 | 24.31 | 24.34 | 23.99 | 24.13 | 15,660 | -0.27(-1.10%) |
Feb 07, 2024 | 24.52 | 24.52 | 24.17 | 24.40 | 12,357 | -0.27(-1.09%) |
Feb 06, 2024 | 24.54 | 24.69 | 24.25 | 24.67 | 16,716 | -0.17(-0.68%) |
Feb 05, 2024 | 24.10 | 24.97 | 24.05 | 24.84 | 42,024 | +0.37(+1.50%) |
Feb 02, 2024 | 23.89 | 24.49 | 23.76 | 24.47 | 29,441 | +0.42(+1.73%) |
Feb 01, 2024 | 24.07 | 24.07 | 23.42 | 24.05 | 14,079 | +0.14(+0.58%) |
Jan 31, 2024 | 24.28 | 24.28 | 23.72 | 23.91 | 6,399 | -0.57(-2.31%) |
Jan 30, 2024 | 24.04 | 24.53 | 23.81 | 24.48 | 14,985 | +0.22(+0.90%) |
Jan 29, 2024 | 23.55 | 24.45 | 23.47 | 24.26 | 41,239 | +0.56(+2.34%) |
Jan 26, 2024 | 23.51 | 23.76 | 22.91 | 23.71 | 25,606 | +0.05(+0.21%) |
Jan 25, 2024 | 23.30 | 23.71 | 22.74 | 23.66 | 14,531 | +0.31(+1.32%) |
Jan 24, 2024 | 23.42 | 23.62 | 23.06 | 23.35 | 16,163 | +0.04(+0.17%) |
Jan 23, 2024 | 23.55 | 23.71 | 23.26 | 23.31 | 19,003 | -0.19(-0.80%) |
Jan 22, 2024 | 23.00 | 23.66 | 22.82 | 23.50 | 22,812 | +0.45(+1.94%) |
Jan 19, 2024 | 23.06 | 23.29 | 22.86 | 23.05 | 17,604 | -0.03(-0.13%) |
Jan 18, 2024 | 23.21 | 23.49 | 22.91 | 23.08 | 16,515 | -0.25(-1.06%) |
Jan 17, 2024 | 23.49 | 23.67 | 23.29 | 23.33 | 41,850 | -0.28(-1.18%) |
Jan 16, 2024 | 23.55 | 23.74 | 23.23 | 23.61 | 27,614 | -0.18(-0.75%) |
Jan 12, 2024 | 22.99 | 23.81 | 22.99 | 23.79 | 32,423 | +0.62(+2.65%) |
Jan 11, 2024 | 23.09 | 23.61 | 22.73 | 23.17 | 39,593 | +0.04(+0.17%) |
Jan 10, 2024 | 22.92 | 23.30 | 22.60 | 23.13 | 17,944 | +0.08(+0.34%) |
Jan 09, 2024 | 22.94 | 23.51 | 22.79 | 23.05 | 15,810 | -0.74(-3.13%) |
Jan 08, 2024 | 22.56 | 24.20 | 22.55 | 23.80 | 57,619 | +1.23(+5.45%) |
Jan 05, 2024 | 21.82 | 22.67 | 21.33 | 22.57 | 62,957 | +1.21(+5.67%) |
Jan 04, 2024 | 21.60 | 21.60 | 21.36 | 21.36 | 11,344 | -0.21(-0.97%) |
Jan 03, 2024 | 21.58 | 21.58 | 21.33 | 21.56 | 7,836 | -0.10(-0.46%) |
Jan 02, 2024 | 21.39 | 21.83 | 21.39 | 21.66 | 6,136 | +0.31(+1.44%) |
Dec 29, 2023 | 21.34 | 21.80 | 21.29 | 21.36 | 10,802 | +0.07(+0.33%) |
Dec 28, 2023 | 20.89 | 21.39 | 20.89 | 21.29 | 18,632 | +0.41(+1.98%) |
Dec 27, 2023 | 21.00 | 21.00 | 20.81 | 20.87 | 24,414 | -0.39(-1.85%) |
Dec 26, 2023 | 21.54 | 21.57 | 21.27 | 21.27 | 16,801 | -0.49(-2.26%) |
Dec 22, 2023 | 21.51 | 21.94 | 21.28 | 21.76 | 13,519 | +0.20(+0.91%) |
Dec 21, 2023 | 21.43 | 21.56 | 21.10 | 21.56 | 4,956 | +0.13(+0.60%) |
Dec 20, 2023 | 21.39 | 22.00 | 21.37 | 21.43 | 12,817 | -0.19(-0.87%) |
Dec 19, 2023 | 20.36 | 21.63 | 20.30 | 21.62 | 40,460 | +1.31(+6.45%) |
Dec 18, 2023 | 19.88 | 20.38 | 19.88 | 20.31 | 45,532 | +0.24(+1.18%) |
Dec 15, 2023 | 19.78 | 20.16 | 19.63 | 20.08 | 38,014 | +0.27(+1.34%) |
Dec 14, 2023 | 20.07 | 20.39 | 19.79 | 19.81 | 40,588 | -0.28(-1.37%) |
Dec 13, 2023 | 20.13 | 20.13 | 19.80 | 20.09 | 50,784 | +0.10(+0.49%) |
Dec 12, 2023 | 19.99 | 20.21 | 19.89 | 19.99 | 11,058 | -0.12(-0.59%) |
Dec 11, 2023 | 20.17 | 20.24 | 20.00 | 20.10 | 17,581 | -0.23(-1.11%) |
Dec 08, 2023 | 20.30 | 20.55 | 20.12 | 20.33 | 5,230 | -0.13(-0.63%) |
Dec 07, 2023 | 20.08 | 20.46 | 19.82 | 20.46 | 9,373 | +0.34(+1.71%) |
Dec 06, 2023 | 20.27 | 20.77 | 20.07 | 20.11 | 10,549 | -0.15(-0.73%) |
Dec 05, 2023 | 20.69 | 20.69 | 20.26 | 20.26 | 9,288 | -0.52(-2.51%) |
Dec 04, 2023 | 20.63 | 20.87 | 20.44 | 20.78 | 17,963 | +0.16(+0.76%) |
Dec 01, 2023 | 20.55 | 20.73 | 20.45 | 20.63 | 17,048 | -0.02(-0.10%) |
Nov 30, 2023 | 20.31 | 20.80 | 20.26 | 20.65 | 12,551 | +0.18(+0.87%) |
Nov 29, 2023 | 20.82 | 20.82 | 20.41 | 20.47 | 8,946 | -0.33(-1.61%) |
Nov 28, 2023 | 20.77 | 20.95 | 20.68 | 20.80 | 9,417 | -0.16(-0.75%) |
Nov 27, 2023 | 20.26 | 21.25 | 20.22 | 20.96 | 42,902 | +0.48(+2.36%) |
Nov 24, 2023 | 20.55 | 20.55 | 20.18 | 20.48 | 4,845 | +0.17(+0.82%) |
Nov 22, 2023 | 20.25 | 20.55 | 20.25 | 20.31 | 4,333 | +0.05(+0.24%) |
Nov 21, 2023 | 20.39 | 20.68 | 20.13 | 20.26 | 11,952 | -0.02(-0.10%) |
Nov 20, 2023 | 20.40 | 20.40 | 20.17 | 20.28 | 5,362 | -0.13(-0.63%) |
Nov 17, 2023 | 20.15 | 20.53 | 19.79 | 20.41 | 16,952 | +0.51(+2.57%) |
Nov 16, 2023 | 19.79 | 19.98 | 19.79 | 19.90 | 5,107 | -0.11(-0.54%) |
Nov 15, 2023 | 20.16 | 20.16 | 19.90 | 20.01 | 11,854 | -0.16(-0.78%) |
Nov 14, 2023 | 19.26 | 20.16 | 19.26 | 20.16 | 24,995 | +0.96(+5.03%) |
Nov 13, 2023 | 19.15 | 19.29 | 18.99 | 19.20 | 23,690 | -0.08(-0.41%) |
Nov 10, 2023 | 19.30 | 19.35 | 19.06 | 19.28 | 9,515 | -0.12(-0.61%) |
Nov 09, 2023 | 19.41 | 19.46 | 19.35 | 19.40 | 16,260 | -0.08(-0.40%) |
Nov 08, 2023 | 19.45 | 19.56 | 19.40 | 19.47 | 10,559 | +0.06(+0.30%) |
Nov 07, 2023 | 19.78 | 19.86 | 19.35 | 19.42 | 33,901 | -0.46(-2.33%) |
Nov 06, 2023 | 19.73 | 19.89 | 19.56 | 19.88 | 24,059 | +0.05(+0.25%) |
Nov 03, 2023 | 19.57 | 20.03 | 19.57 | 19.83 | 71,864 | +0.14(+0.70%) |
Nov 02, 2023 | 19.64 | 19.78 | 19.53 | 19.69 | 7,294 | +0.23(+1.16%) |
Nov 01, 2023 | 19.69 | 19.69 | 19.46 | 19.46 | 3,016 | -0.23(-1.15%) |
Oct 31, 2023 | 19.57 | 19.77 | 19.31 | 19.69 | 10,721 | +0.11(+0.55%) |
Oct 30, 2023 | 19.62 | 19.71 | 19.29 | 19.58 | 19,653 | -0.01(-0.05%) |
Oct 27, 2023 | 19.85 | 19.85 | 19.46 | 19.59 | 18,723 | -0.26(-1.29%) |
Oct 26, 2023 | 19.96 | 19.96 | 19.80 | 19.85 | 12,007 | -0.16(-0.79%) |
Oct 25, 2023 | 20.28 | 20.29 | 19.95 | 20.01 | 15,179 | -0.23(-1.12%) |
Oct 24, 2023 | 20.48 | 20.48 | 20.18 | 20.23 | 13,554 | -0.08(-0.39%) |
Oct 23, 2023 | 20.80 | 20.98 | 20.20 | 20.31 | 21,602 | -0.46(-2.23%) |
Oct 20, 2023 | 20.72 | 20.86 | 20.64 | 20.77 | 10,983 | +0.17(+0.81%) |
Oct 19, 2023 | 20.77 | 20.77 | 20.54 | 20.61 | 13,832 | -0.10(-0.48%) |
Oct 18, 2023 | 21.14 | 21.14 | 20.71 | 20.71 | 10,027 | -0.51(-2.41%) |
Oct 17, 2023 | 21.19 | 21.65 | 20.80 | 21.22 | 24,714 | -0.03(-0.14%) |
Oct 16, 2023 | 20.88 | 21.50 | 20.93 | 21.25 | 9,671 | +0.61(+2.96%) |
Oct 13, 2023 | 20.97 | 20.97 | 20.53 | 20.64 | 6,438 | -0.28(-1.32%) |
Oct 12, 2023 | 22.29 | 22.29 | 20.48 | 20.91 | 14,602 | -0.09(-0.42%) |
Oct 11, 2023 | 21.57 | 21.81 | 20.88 | 21.00 | 18,277 | -0.78(-3.57%) |
Oct 10, 2023 | 21.41 | 21.98 | 21.41 | 21.78 | 29,005 | +0.41(+1.94%) |
Oct 09, 2023 | 21.22 | 22.29 | 21.21 | 21.37 | 6,746 | +0.19(+0.88%) |
Oct 06, 2023 | 21.35 | 21.56 | 21.08 | 21.18 | 13,400 | -0.32(-1.51%) |
Oct 05, 2023 | 21.21 | 21.50 | 20.89 | 21.50 | 11,345 | +0.28(+1.30%) |
Oct 04, 2023 | 21.24 | 21.25 | 20.86 | 21.23 | 24,325 | +0.14(+0.65%) |
Oct 03, 2023 | 20.86 | 21.77 | 20.86 | 21.09 | 12,719 | -0.57(-2.64%) |
Oct 02, 2023 | 22.01 | 22.01 | 21.35 | 21.66 | 22,490 | -0.42(-1.92%) |
Sep 29, 2023 | 21.19 | 22.11 | 21.19 | 22.08 | 7,082 | +1.07(+5.11%) |
Sep 28, 2023 | 20.82 | 21.43 | 20.82 | 21.01 | 8,710 | +0.20(+0.94%) |
Sep 27, 2023 | 20.41 | 20.97 | 20.21 | 20.82 | 29,421 | +0.50(+2.45%) |
Sep 26, 2023 | 20.78 | 20.82 | 20.29 | 20.32 | 23,488 | -0.72(-3.44%) |
Sep 25, 2023 | 21.18 | 21.29 | 21.04 | 21.04 | 13,237 | -0.36(-1.69%) |
Sep 22, 2023 | 21.48 | 21.66 | 21.37 | 21.40 | 7,922 | +0.11(+0.50%) |
Sep 21, 2023 | 21.02 | 21.50 | 20.90 | 21.29 | 24,966 | +0.41(+1.97%) |
Sep 20, 2023 | 20.88 | 21.31 | 20.80 | 20.88 | 19,508 | +0.13(+0.61%) |
Sep 19, 2023 | 21.00 | 21.17 | 20.73 | 20.76 | 9,814 | -0.44(-2.07%) |
Sep 18, 2023 | 20.97 | 21.23 | 20.59 | 21.20 | 41,561 | +0.43(+2.07%) |
Sep 15, 2023 | 20.96 | 21.01 | 20.60 | 20.77 | 24,763 | -0.46(-2.16%) |
Sep 14, 2023 | 20.52 | 21.27 | 20.52 | 21.23 | 32,714 | +0.84(+4.12%) |
Sep 13, 2023 | 20.45 | 20.64 | 20.23 | 20.39 | 32,156 | -0.07(-0.33%) |
Sep 12, 2023 | 20.17 | 21.01 | 20.17 | 20.45 | 31,498 | +0.22(+1.11%) |
Sep 11, 2023 | 20.51 | 21.00 | 19.94 | 20.23 | 29,353 | -0.36(-1.76%) |
Sep 08, 2023 | 20.58 | 21.01 | 20.29 | 20.59 | 39,418 | -0.65(-3.08%) |
Sep 07, 2023 | 20.77 | 21.25 | 20.70 | 21.25 | 6,248 | +0.39(+1.87%) |
Sep 06, 2023 | 21.22 | 21.22 | 20.68 | 20.85 | 8,575 | -0.40(-1.89%) |
Sep 05, 2023 | 22.56 | 22.76 | 21.10 | 21.25 | 14,848 | -1.38(-6.09%) |