Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.57 | 17.80 | 17.24 | 17.42 | 283,637 | -0.57(-3.17%) |
Apr 29, 2024 | 18.03 | 18.41 | 17.83 | 17.99 | 159,627 | +0.09(+0.50%) |
Apr 26, 2024 | 18.33 | 18.42 | 17.81 | 17.90 | 206,220 | -0.24(-1.32%) |
Apr 25, 2024 | 17.87 | 18.40 | 17.48 | 18.14 | 359,976 | +0.23(+1.28%) |
Apr 24, 2024 | 17.54 | 17.94 | 17.38 | 17.91 | 324,168 | +0.27(+1.53%) |
Apr 23, 2024 | 18.05 | 18.24 | 17.56 | 17.64 | 277,632 | -0.52(-2.86%) |
Apr 22, 2024 | 18.41 | 18.62 | 18.12 | 18.16 | 215,193 | -0.25(-1.36%) |
Apr 19, 2024 | 18.54 | 18.72 | 18.27 | 18.41 | 218,341 | -0.11(-0.61%) |
Apr 18, 2024 | 18.07 | 18.94 | 17.69 | 18.52 | 282,916 | +0.49(+2.69%) |
Apr 17, 2024 | 17.60 | 18.42 | 17.46 | 18.04 | 272,051 | +0.78(+4.53%) |
Apr 16, 2024 | 17.14 | 17.30 | 16.73 | 17.26 | 387,263 | -0.17(-0.97%) |
Apr 15, 2024 | 17.22 | 17.97 | 17.20 | 17.42 | 351,886 | +0.34(+1.97%) |
Apr 12, 2024 | 18.24 | 18.57 | 16.83 | 17.09 | 420,957 | -0.96(-5.32%) |
Apr 11, 2024 | 18.68 | 18.85 | 18.04 | 18.05 | 342,290 | -0.61(-3.29%) |
Apr 10, 2024 | 19.59 | 19.59 | 18.23 | 18.66 | 549,905 | -1.65(-8.14%) |
Apr 09, 2024 | 20.07 | 20.55 | 19.95 | 20.31 | 377,303 | +0.35(+1.74%) |
Apr 08, 2024 | 20.07 | 20.32 | 19.83 | 19.97 | 249,163 | +0.19(+0.95%) |
Apr 05, 2024 | 19.25 | 20.41 | 18.84 | 19.78 | 224,220 | +0.37(+1.89%) |
Apr 04, 2024 | 18.36 | 20.06 | 16.87 | 19.41 | 612,302 | -0.53(-2.68%) |
Apr 03, 2024 | 19.98 | 20.26 | 19.75 | 19.95 | 213,856 | -0.09(-0.44%) |
Apr 02, 2024 | 20.65 | 20.72 | 19.66 | 20.04 | 211,745 | -0.71(-3.44%) |
Apr 01, 2024 | 21.04 | 21.04 | 20.55 | 20.75 | 272,539 | -0.17(-0.80%) |
Mar 28, 2024 | 20.34 | 21.21 | 20.34 | 20.92 | 292,505 | +0.48(+2.32%) |
Mar 27, 2024 | 19.17 | 20.44 | 19.17 | 20.44 | 295,589 | +1.32(+6.88%) |
Mar 26, 2024 | 18.96 | 19.58 | 18.60 | 19.13 | 251,067 | +0.24(+1.26%) |
Mar 25, 2024 | 18.66 | 19.18 | 18.56 | 18.89 | 250,011 | +0.35(+1.87%) |
Mar 22, 2024 | 18.70 | 18.99 | 18.23 | 18.54 | 180,434 | -0.23(-1.21%) |
Mar 21, 2024 | 17.72 | 18.86 | 17.47 | 18.77 | 260,577 | +1.15(+6.52%) |
Mar 20, 2024 | 17.75 | 17.81 | 17.33 | 17.62 | 290,993 | -0.24(-1.33%) |
Mar 19, 2024 | 17.63 | 18.13 | 17.61 | 17.86 | 271,431 | +0.23(+1.29%) |
Mar 18, 2024 | 19.07 | 19.07 | 17.46 | 17.63 | 249,875 | -1.50(-7.86%) |
Mar 15, 2024 | 18.65 | 19.39 | 17.39 | 19.14 | 542,578 | +0.19(+0.99%) |
Mar 14, 2024 | 19.52 | 19.52 | 18.79 | 18.95 | 174,205 | -0.71(-3.63%) |
Mar 13, 2024 | 19.10 | 19.70 | 19.10 | 19.66 | 123,405 | +0.54(+2.85%) |
Mar 12, 2024 | 19.47 | 19.47 | 19.04 | 19.12 | 96,322 | -0.35(-1.78%) |
Mar 11, 2024 | 19.18 | 19.67 | 19.03 | 19.46 | 164,839 | +0.32(+1.65%) |
Mar 08, 2024 | 19.72 | 19.78 | 18.96 | 19.15 | 199,870 | -0.29(-1.48%) |
Mar 07, 2024 | 19.31 | 19.68 | 19.19 | 19.43 | 137,353 | +0.23(+1.19%) |
Mar 06, 2024 | 19.80 | 19.80 | 19.08 | 19.21 | 150,396 | -0.33(-1.67%) |
Mar 05, 2024 | 19.87 | 20.10 | 19.36 | 19.53 | 180,639 | -0.40(-1.99%) |
Mar 04, 2024 | 21.01 | 21.22 | 19.90 | 19.93 | 189,920 | -1.05(-5.00%) |
Mar 01, 2024 | 19.85 | 21.03 | 19.69 | 20.98 | 301,265 | +1.42(+7.24%) |
Feb 29, 2024 | 20.53 | 20.57 | 18.98 | 19.56 | 622,927 | -0.82(-4.03%) |
Feb 28, 2024 | 22.42 | 22.59 | 20.38 | 20.38 | 490,060 | -3.36(-14.14%) |
Feb 27, 2024 | 24.07 | 24.18 | 23.62 | 23.74 | 212,333 | -0.02(-0.08%) |
Feb 26, 2024 | 23.53 | 23.82 | 23.21 | 23.76 | 121,363 | +0.03(+0.13%) |
Feb 23, 2024 | 23.50 | 23.92 | 23.18 | 23.73 | 147,468 | +0.29(+1.22%) |
Feb 22, 2024 | 23.49 | 23.58 | 23.00 | 23.44 | 316,586 | -0.11(-0.46%) |
Feb 21, 2024 | 24.00 | 24.00 | 23.52 | 23.55 | 133,752 | -0.37(-1.53%) |
Feb 20, 2024 | 24.14 | 24.69 | 23.56 | 23.92 | 184,077 | -0.86(-3.48%) |
Feb 16, 2024 | 24.67 | 25.19 | 24.24 | 24.78 | 122,421 | +0.00(+0.00%) |
Feb 15, 2024 | 24.21 | 24.82 | 24.21 | 24.78 | 258,929 | +0.86(+3.60%) |
Feb 14, 2024 | 23.45 | 24.16 | 23.24 | 23.92 | 192,777 | +0.72(+3.12%) |
Feb 13, 2024 | 24.22 | 24.33 | 22.96 | 23.20 | 179,443 | -1.97(-7.83%) |
Feb 12, 2024 | 24.50 | 25.25 | 24.46 | 25.17 | 151,460 | +0.55(+2.25%) |
Feb 09, 2024 | 24.43 | 24.83 | 24.21 | 24.61 | 127,046 | +0.30(+1.22%) |
Feb 08, 2024 | 24.22 | 24.37 | 24.03 | 24.31 | 153,767 | +0.12(+0.49%) |
Feb 07, 2024 | 24.24 | 24.40 | 24.03 | 24.20 | 92,438 | -0.07(-0.29%) |
Feb 06, 2024 | 24.20 | 24.59 | 24.07 | 24.26 | 139,933 | -0.06(-0.24%) |
Feb 05, 2024 | 24.57 | 24.63 | 24.03 | 24.32 | 138,258 | -0.72(-2.89%) |
Feb 02, 2024 | 25.17 | 25.35 | 24.88 | 25.05 | 110,854 | -0.61(-2.36%) |
Feb 01, 2024 | 26.41 | 26.41 | 25.43 | 25.65 | 222,430 | -0.23(-0.87%) |
Jan 31, 2024 | 26.89 | 27.23 | 25.86 | 25.88 | 215,950 | -0.92(-3.45%) |
Jan 30, 2024 | 26.30 | 27.11 | 26.20 | 26.80 | 103,169 | +0.19(+0.70%) |
Jan 29, 2024 | 25.59 | 26.66 | 25.23 | 26.62 | 103,395 | +1.12(+4.39%) |
Jan 26, 2024 | 26.19 | 26.22 | 25.40 | 25.50 | 89,449 | -0.40(-1.56%) |
Jan 25, 2024 | 25.92 | 25.92 | 25.41 | 25.90 | 114,938 | +0.52(+2.05%) |
Jan 24, 2024 | 25.85 | 25.85 | 25.28 | 25.38 | 78,766 | +0.05(+0.19%) |
Jan 23, 2024 | 25.77 | 25.99 | 25.26 | 25.33 | 145,490 | -0.02(-0.08%) |
Jan 22, 2024 | 25.06 | 25.50 | 24.99 | 25.35 | 96,692 | +0.30(+1.22%) |
Jan 19, 2024 | 25.79 | 25.79 | 24.71 | 25.04 | 116,992 | -0.68(-2.64%) |
Jan 18, 2024 | 25.73 | 25.75 | 25.17 | 25.72 | 116,672 | +0.19(+0.73%) |
Jan 17, 2024 | 25.29 | 25.71 | 25.23 | 25.53 | 112,894 | -0.26(-0.99%) |
Jan 16, 2024 | 26.30 | 26.28 | 25.69 | 25.79 | 116,810 | -0.86(-3.21%) |
Jan 12, 2024 | 27.10 | 27.54 | 26.47 | 26.65 | 115,702 | +0.05(+0.18%) |
Jan 11, 2024 | 26.66 | 26.71 | 26.23 | 26.60 | 75,099 | -0.28(-1.02%) |
Jan 10, 2024 | 26.63 | 26.98 | 26.48 | 26.87 | 119,466 | +0.07(+0.26%) |
Jan 09, 2024 | 27.21 | 27.24 | 26.65 | 26.80 | 154,670 | -0.86(-3.13%) |
Jan 08, 2024 | 27.35 | 27.72 | 26.72 | 27.67 | 179,059 | +0.30(+1.11%) |
Jan 05, 2024 | 26.67 | 28.00 | 26.54 | 27.36 | 291,265 | +0.60(+2.24%) |
Jan 04, 2024 | 29.92 | 29.92 | 26.00 | 26.76 | 330,602 | -2.23(-7.69%) |
Jan 03, 2024 | 29.64 | 29.79 | 28.91 | 28.99 | 178,024 | -0.86(-2.86%) |
Jan 02, 2024 | 29.32 | 29.98 | 29.13 | 29.85 | 190,352 | +0.21(+0.70%) |
Dec 29, 2023 | 30.79 | 30.86 | 29.54 | 29.64 | 149,095 | -1.36(-4.38%) |
Dec 28, 2023 | 30.71 | 31.05 | 30.61 | 31.00 | 98,083 | -0.07(-0.22%) |
Dec 27, 2023 | 30.92 | 31.16 | 30.80 | 31.07 | 67,770 | +0.15(+0.48%) |
Dec 26, 2023 | 30.35 | 31.03 | 30.35 | 30.92 | 84,141 | +0.20(+0.64%) |
Dec 22, 2023 | 30.55 | 31.08 | 30.47 | 30.72 | 92,833 | +0.27(+0.87%) |
Dec 21, 2023 | 30.55 | 30.79 | 30.12 | 30.46 | 85,977 | +0.46(+1.54%) |
Dec 20, 2023 | 29.90 | 30.82 | 29.90 | 30.00 | 198,990 | +0.12(+0.39%) |
Dec 19, 2023 | 28.98 | 30.00 | 28.00 | 29.88 | 205,307 | +1.26(+4.40%) |
Dec 18, 2023 | 29.61 | 29.79 | 28.49 | 28.62 | 204,449 | -0.40(-1.39%) |
Dec 15, 2023 | 29.36 | 29.55 | 28.48 | 29.02 | 595,973 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.27 | 27.41 | 29.02 | 248,886 | +2.14(+7.97%) |
Dec 13, 2023 | 25.79 | 27.07 | 25.57 | 26.88 | 202,061 | +0.98(+3.80%) |
Dec 12, 2023 | 26.33 | 26.33 | 25.62 | 25.90 | 116,496 | -0.31(-1.20%) |
Dec 11, 2023 | 25.82 | 26.21 | 25.24 | 26.21 | 147,950 | +0.29(+1.14%) |
Dec 08, 2023 | 25.72 | 26.51 | 25.72 | 25.92 | 113,174 | +0.17(+0.65%) |
Dec 07, 2023 | 25.36 | 25.94 | 24.93 | 25.75 | 143,615 | +0.42(+1.67%) |
Dec 06, 2023 | 25.42 | 26.18 | 25.26 | 25.33 | 115,425 | +0.14(+0.55%) |
Dec 05, 2023 | 26.11 | 26.12 | 25.18 | 25.19 | 116,038 | -0.93(-3.57%) |
Dec 04, 2023 | 25.71 | 26.25 | 25.66 | 26.12 | 170,115 | +0.15(+0.57%) |
Dec 01, 2023 | 24.94 | 26.44 | 24.93 | 25.98 | 191,879 | +0.79(+3.12%) |
Nov 30, 2023 | 24.90 | 25.21 | 24.69 | 25.19 | 128,131 | +0.24(+0.95%) |
Nov 29, 2023 | 25.25 | 25.57 | 24.82 | 24.95 | 128,399 | +0.03(+0.12%) |
Nov 28, 2023 | 24.79 | 24.99 | 24.54 | 24.93 | 138,241 | +0.01(+0.04%) |
Nov 27, 2023 | 25.40 | 25.50 | 24.88 | 24.92 | 174,550 | -0.51(-2.01%) |
Nov 24, 2023 | 25.18 | 25.47 | 25.14 | 25.43 | 54,404 | +0.11(+0.43%) |
Nov 22, 2023 | 25.19 | 25.45 | 25.18 | 25.32 | 105,951 | +0.27(+1.06%) |
Nov 21, 2023 | 24.90 | 25.34 | 24.52 | 25.05 | 146,707 | +0.15(+0.59%) |
Nov 20, 2023 | 24.56 | 24.96 | 24.56 | 24.91 | 191,009 | +0.25(+1.00%) |
Nov 17, 2023 | 24.40 | 24.70 | 24.12 | 24.66 | 170,509 | +0.65(+2.70%) |
Nov 16, 2023 | 23.68 | 24.01 | 23.50 | 24.01 | 192,962 | +0.09(+0.37%) |
Nov 15, 2023 | 24.28 | 24.56 | 23.52 | 23.92 | 184,641 | -0.48(-1.97%) |
Nov 14, 2023 | 22.16 | 24.42 | 22.16 | 24.40 | 368,062 | +2.02(+9.05%) |
Nov 13, 2023 | 22.80 | 22.85 | 22.35 | 22.38 | 91,675 | -0.61(-2.65%) |
Nov 10, 2023 | 23.52 | 23.52 | 22.83 | 22.99 | 98,090 | -0.43(-1.86%) |
Nov 09, 2023 | 23.59 | 23.72 | 23.13 | 23.42 | 163,461 | +0.06(+0.25%) |
Nov 08, 2023 | 23.30 | 23.52 | 23.08 | 23.37 | 189,012 | -0.10(-0.42%) |
Nov 07, 2023 | 24.01 | 24.07 | 23.40 | 23.46 | 140,796 | -0.84(-3.45%) |
Nov 06, 2023 | 23.77 | 24.36 | 23.53 | 24.30 | 236,968 | +0.32(+1.34%) |
Nov 03, 2023 | 23.70 | 24.61 | 23.70 | 23.98 | 244,230 | +0.52(+2.20%) |
Nov 02, 2023 | 23.04 | 23.49 | 22.71 | 23.46 | 236,530 | +0.70(+3.09%) |
Nov 01, 2023 | 21.91 | 22.84 | 21.79 | 22.76 | 293,938 | +0.61(+2.77%) |
Oct 31, 2023 | 23.21 | 23.46 | 22.12 | 22.15 | 222,582 | -1.08(-4.66%) |
Oct 30, 2023 | 23.92 | 24.14 | 23.10 | 23.23 | 280,302 | -0.59(-2.50%) |
Oct 27, 2023 | 23.51 | 23.87 | 23.21 | 23.82 | 122,717 | +0.32(+1.37%) |
Oct 26, 2023 | 24.23 | 24.23 | 23.31 | 23.50 | 177,813 | -0.41(-1.71%) |
Oct 25, 2023 | 25.41 | 25.56 | 23.42 | 23.91 | 235,675 | +0.24(+1.03%) |
Oct 24, 2023 | 23.14 | 23.81 | 23.00 | 23.67 | 221,723 | +0.71(+3.10%) |
Oct 23, 2023 | 23.34 | 23.51 | 22.90 | 22.96 | 197,079 | -0.42(-1.79%) |
Oct 20, 2023 | 24.45 | 24.45 | 23.36 | 23.38 | 223,188 | -1.02(-4.20%) |
Oct 19, 2023 | 25.02 | 25.10 | 24.32 | 24.40 | 194,163 | -0.78(-3.10%) |
Oct 18, 2023 | 25.54 | 25.77 | 25.07 | 25.18 | 203,557 | -0.46(-1.79%) |
Oct 17, 2023 | 25.94 | 26.33 | 25.60 | 25.64 | 146,633 | -0.43(-1.65%) |
Oct 16, 2023 | 26.19 | 26.42 | 25.85 | 26.07 | 157,616 | +0.30(+1.17%) |
Oct 13, 2023 | 26.17 | 26.41 | 25.70 | 25.76 | 143,117 | -0.53(-2.00%) |
Oct 12, 2023 | 27.23 | 27.27 | 26.15 | 26.29 | 92,445 | -0.72(-2.67%) |
Oct 11, 2023 | 26.48 | 27.13 | 26.37 | 27.01 | 98,980 | +0.24(+0.91%) |
Oct 10, 2023 | 26.86 | 27.15 | 26.62 | 26.77 | 128,852 | +0.19(+0.70%) |
Oct 09, 2023 | 26.58 | 26.74 | 26.36 | 26.58 | 107,225 | -0.25(-0.94%) |
Oct 06, 2023 | 26.23 | 27.06 | 26.21 | 26.84 | 105,527 | +0.63(+2.42%) |
Oct 05, 2023 | 25.91 | 26.29 | 25.91 | 26.20 | 147,687 | +0.01(+0.04%) |
Oct 04, 2023 | 26.14 | 26.33 | 25.92 | 26.19 | 113,708 | -0.08(-0.30%) |
Oct 03, 2023 | 26.79 | 27.14 | 26.21 | 26.27 | 117,512 | -0.90(-3.30%) |
Oct 02, 2023 | 26.99 | 27.22 | 26.68 | 27.17 | 130,244 | +0.01(+0.04%) |
Sep 29, 2023 | 27.24 | 27.24 | 26.80 | 27.16 | 142,470 | +0.26(+0.98%) |
Sep 28, 2023 | 26.79 | 27.14 | 26.58 | 26.90 | 142,224 | +0.23(+0.88%) |
Sep 27, 2023 | 26.91 | 27.32 | 26.31 | 26.66 | 106,536 | -0.12(-0.44%) |
Sep 26, 2023 | 26.88 | 27.21 | 26.76 | 26.78 | 107,110 | -0.29(-1.08%) |
Sep 25, 2023 | 26.51 | 27.22 | 26.91 | 27.07 | 118,563 | +0.52(+1.95%) |
Sep 22, 2023 | 26.53 | 26.96 | 26.32 | 26.55 | 109,000 | +0.17(+0.63%) |
Sep 21, 2023 | 26.89 | 27.04 | 26.16 | 26.39 | 172,014 | -0.95(-3.46%) |
Sep 20, 2023 | 27.57 | 28.32 | 27.26 | 27.33 | 105,153 | -0.21(-0.78%) |
Sep 19, 2023 | 27.82 | 28.40 | 27.30 | 27.55 | 144,735 | -0.43(-1.53%) |
Sep 18, 2023 | 28.06 | 28.34 | 27.63 | 27.98 | 225,984 | -0.14(-0.49%) |
Sep 15, 2023 | 28.61 | 28.90 | 28.08 | 28.11 | 563,598 | -0.57(-1.97%) |
Sep 14, 2023 | 27.79 | 28.89 | 27.79 | 28.68 | 302,572 | +1.43(+5.26%) |
Sep 13, 2023 | 27.71 | 27.75 | 27.07 | 27.25 | 137,669 | -0.30(-1.10%) |
Sep 12, 2023 | 27.23 | 27.85 | 27.23 | 27.55 | 189,930 | +0.31(+1.15%) |
Sep 11, 2023 | 28.15 | 28.61 | 27.08 | 27.24 | 287,010 | -0.50(-1.79%) |
Sep 08, 2023 | 27.41 | 28.67 | 27.41 | 27.73 | 129,827 | -1.25(-4.31%) |
Sep 07, 2023 | 29.26 | 29.81 | 28.45 | 28.98 | 169,505 | -0.47(-1.59%) |
Sep 06, 2023 | 29.99 | 30.48 | 29.41 | 29.45 | 130,509 | -0.54(-1.79%) |
Sep 05, 2023 | 29.61 | 30.26 | 29.17 | 29.99 | 179,781 | -1.68(-5.30%) |