Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.54 | 27.58 | 27.35 | 27.38 | 708,525 | -0.60(-2.14%) |
May 17, 2024 | 27.77 | 28.14 | 27.73 | 27.98 | 1,058,125 | +0.52(+1.89%) |
May 16, 2024 | 27.67 | 27.78 | 27.46 | 27.46 | 643,790 | +0.01(+0.04%) |
May 15, 2024 | 27.30 | 27.47 | 27.25 | 27.45 | 1,389,975 | +0.49(+1.82%) |
May 14, 2024 | 27.14 | 27.24 | 26.89 | 26.96 | 1,292,530 | +0.00(+0.00%) |
May 13, 2024 | 27.53 | 27.62 | 26.94 | 26.96 | 1,945,454 | +0.08(+0.30%) |
May 10, 2024 | 26.78 | 26.91 | 26.65 | 26.88 | 975,139 | +0.50(+1.90%) |
May 09, 2024 | 26.30 | 26.52 | 26.27 | 26.38 | 1,373,634 | +0.38(+1.46%) |
May 08, 2024 | 26.03 | 26.14 | 25.92 | 26.00 | 1,016,553 | -0.51(-1.92%) |
May 07, 2024 | 26.70 | 26.75 | 26.41 | 26.51 | 1,223,987 | -0.37(-1.38%) |
May 06, 2024 | 26.88 | 26.93 | 26.53 | 26.88 | 1,798,526 | +0.06(+0.22%) |
May 03, 2024 | 27.03 | 27.05 | 26.71 | 26.82 | 1,661,672 | +0.26(+0.98%) |
May 02, 2024 | 26.64 | 26.84 | 26.52 | 26.56 | 2,141,158 | -0.20(-0.75%) |
May 01, 2024 | 26.49 | 27.01 | 26.28 | 26.76 | 1,513,536 | +0.21(+0.79%) |
Apr 30, 2024 | 26.83 | 27.07 | 26.49 | 26.55 | 3,828,409 | -0.16(-0.60%) |
Apr 29, 2024 | 28.08 | 29.44 | 26.46 | 26.71 | 12,342,469 | +5.64(+26.77%) |
Apr 26, 2024 | 20.97 | 21.15 | 20.95 | 21.07 | 924,186 | +0.35(+1.69%) |
Apr 25, 2024 | 20.72 | 20.77 | 20.57 | 20.72 | 600,494 | -0.25(-1.19%) |
Apr 24, 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 654,484 | -0.04(-0.19%) |
Apr 23, 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 2,367,500 | +0.40(+1.94%) |
Apr 22, 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 1,559,045 | +0.63(+3.15%) |
Apr 19, 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 544,941 | +0.00(+0.00%) |
Apr 18, 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 505,098 | -0.17(-0.84%) |
Apr 17, 2024 | 20.01 | 20.21 | 19.91 | 20.15 | 788,940 | -0.18(-0.89%) |
Apr 16, 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 737,430 | -0.08(-0.39%) |
Apr 15, 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 1,194,855 | +0.35(+1.74%) |
Apr 12, 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 803,937 | -0.54(-2.62%) |
Apr 11, 2024 | 20.67 | 20.68 | 20.34 | 20.60 | 725,226 | +0.17(+0.83%) |
Apr 10, 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 1,239,486 | -0.21(-1.02%) |
Apr 09, 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 1,133,035 | +0.19(+0.93%) |
Apr 08, 2024 | 20.31 | 20.59 | 20.30 | 20.45 | 626,295 | +0.37(+1.84%) |
Apr 05, 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 988,167 | -0.28(-1.38%) |
Apr 04, 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 1,165,536 | -0.06(-0.29%) |
Apr 03, 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 886,245 | +0.50(+2.51%) |
Apr 02, 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 854,575 | +0.09(+0.45%) |
Apr 01, 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 562,264 | -0.17(-0.85%) |
Mar 28, 2024 | 20.18 | 20.04 | 20.04 | 20.00 | 924,316 | -0.33(-1.62%) |
Mar 27, 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 785,714 | +0.29(+1.45%) |
Mar 26, 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 651,970 | +0.15(+0.75%) |
Mar 25, 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 691,966 | -0.11(-0.55%) |
Mar 22, 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 973,331 | -0.37(-1.82%) |
Mar 21, 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 1,032,867 | -0.24(-1.16%) |
Mar 20, 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 979,673 | -0.19(-0.91%) |
Mar 19, 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 523,969 | +0.13(+0.63%) |
Mar 18, 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 822,026 | -0.39(-1.85%) |
Mar 15, 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 710,404 | -0.39(-1.82%) |
Mar 14, 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 1,011,359 | -0.11(-0.51%) |
Mar 13, 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 798,338 | +0.21(+0.98%) |
Mar 12, 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 637,857 | -0.06(-0.28%) |
Mar 11, 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 823,443 | +0.57(+2.74%) |
Mar 08, 2024 | 20.89 | 21.05 | 20.80 | 20.84 | 581,377 | -0.10(-0.48%) |
Mar 07, 2024 | 20.77 | 21.05 | 20.77 | 20.94 | 933,603 | +0.53(+2.60%) |
Mar 06, 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 545,731 | +0.18(+0.89%) |
Mar 05, 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 1,110,550 | -0.11(-0.54%) |
Mar 04, 2024 | 20.22 | 20.34 | 20.19 | 20.34 | 810,984 | +0.01(+0.05%) |
Mar 01, 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 926,866 | +0.28(+1.40%) |
Feb 29, 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 917,420 | +0.16(+0.80%) |
Feb 28, 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 1,111,422 | -0.28(-1.39%) |
Feb 27, 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 516,982 | +0.09(+0.45%) |
Feb 26, 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 1,033,618 | -0.04(-0.20%) |
Feb 23, 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 1,213,781 | -0.14(-0.69%) |
Feb 22, 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 932,883 | +0.39(+1.96%) |
Feb 21, 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 1,421,816 | -0.29(-1.44%) |
Feb 20, 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 731,198 | -0.15(-0.74%) |
Feb 16, 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 682,678 | -0.10(-0.49%) |
Feb 15, 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 1,071,481 | +0.34(+1.69%) |
Feb 14, 2024 | 19.97 | 20.08 | 19.84 | 20.07 | 6,605,081 | +0.03(+0.15%) |
Feb 13, 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 775,235 | -0.61(-2.95%) |
Feb 12, 2024 | 20.58 | 20.70 | 20.49 | 20.65 | 672,917 | +0.05(+0.24%) |
Feb 09, 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 611,571 | +0.10(+0.49%) |
Feb 08, 2024 | 20.45 | 20.52 | 20.32 | 20.50 | 726,761 | +0.10(+0.49%) |
Feb 07, 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 1,054,049 | -0.80(-3.77%) |
Feb 06, 2024 | 20.85 | 21.20 | 20.85 | 21.20 | 3,011,900 | +0.30(+1.44%) |
Feb 05, 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 762,643 | -0.03(-0.14%) |
Feb 02, 2024 | 20.93 | 20.98 | 20.75 | 20.93 | 929,152 | -0.41(-1.92%) |
Feb 01, 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 992,442 | +0.21(+0.99%) |
Jan 31, 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 970,846 | -0.30(-1.40%) |
Jan 30, 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 1,149,742 | -0.10(-0.46%) |
Jan 29, 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 3,315,663 | -1.23(-5.40%) |
Jan 26, 2024 | 22.67 | 22.92 | 22.61 | 22.76 | 1,256,762 | -0.19(-0.83%) |
Jan 25, 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 1,060,185 | +0.11(+0.48%) |
Jan 24, 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 685,275 | -0.40(-1.72%) |
Jan 23, 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 527,725 | -0.23(-0.98%) |
Jan 22, 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 498,072 | +0.16(+0.69%) |
Jan 19, 2024 | 23.16 | 23.32 | 23.06 | 23.31 | 750,683 | -0.07(-0.30%) |
Jan 18, 2024 | 23.40 | 23.46 | 23.16 | 23.38 | 616,419 | +0.13(+0.56%) |
Jan 17, 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 515,051 | -0.08(-0.34%) |
Jan 16, 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 997,536 | -0.59(-2.47%) |
Jan 12, 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 455,238 | -0.11(-0.46%) |
Jan 11, 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 1,100,146 | -0.10(-0.41%) |
Jan 10, 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 989,481 | +0.21(+0.88%) |
Jan 09, 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 909,112 | -0.27(-1.12%) |
Jan 08, 2024 | 23.88 | 24.23 | 23.84 | 24.19 | 994,508 | +0.70(+2.98%) |
Jan 05, 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 649,182 | +0.22(+0.95%) |
Jan 04, 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 763,140 | +0.60(+2.65%) |
Jan 03, 2024 | 22.71 | 22.84 | 22.56 | 22.67 | 893,692 | -0.55(-2.37%) |