Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.28 | 25.74 | 24.28 | 25.44 | 10,959 | +1.75(+7.39%) |
May 09, 2024 | 24.01 | 25.40 | 23.69 | 23.69 | 9,526 | -0.51(-2.11%) |
May 08, 2024 | 23.98 | 24.78 | 23.93 | 24.20 | 7,899 | -0.32(-1.31%) |
May 07, 2024 | 24.56 | 25.20 | 24.52 | 24.52 | 6,993 | -0.50(-2.00%) |
May 06, 2024 | 24.76 | 25.25 | 24.76 | 25.02 | 5,879 | +0.24(+0.97%) |
May 03, 2024 | 25.58 | 25.58 | 24.60 | 24.78 | 8,213 | -0.66(-2.59%) |
May 02, 2024 | 25.81 | 25.81 | 25.00 | 25.44 | 13,491 | -0.38(-1.47%) |
May 01, 2024 | 25.28 | 25.82 | 25.25 | 25.82 | 13,366 | +0.48(+1.89%) |
Apr 30, 2024 | 25.92 | 26.00 | 25.02 | 25.34 | 10,205 | -1.16(-4.38%) |
Apr 29, 2024 | 25.57 | 26.73 | 25.57 | 26.50 | 12,311 | +1.09(+4.29%) |
Apr 26, 2024 | 25.08 | 25.50 | 25.08 | 25.41 | 6,127 | +0.05(+0.20%) |
Apr 25, 2024 | 25.55 | 26.75 | 25.20 | 25.36 | 6,783 | -0.28(-1.09%) |
Apr 24, 2024 | 26.14 | 26.14 | 25.52 | 25.64 | 8,219 | -0.45(-1.72%) |
Apr 23, 2024 | 26.48 | 26.79 | 25.82 | 26.09 | 11,780 | +0.27(+1.05%) |
Apr 22, 2024 | 25.25 | 26.50 | 25.25 | 25.82 | 7,314 | +0.34(+1.33%) |
Apr 19, 2024 | 24.46 | 26.41 | 24.46 | 25.48 | 17,398 | +0.89(+3.62%) |
Apr 18, 2024 | 24.25 | 25.06 | 24.24 | 24.59 | 14,874 | +0.34(+1.40%) |
Apr 17, 2024 | 24.02 | 24.28 | 24.02 | 24.25 | 9,027 | -0.13(-0.53%) |
Apr 16, 2024 | 24.62 | 24.62 | 24.00 | 24.38 | 7,189 | +0.04(+0.16%) |
Apr 15, 2024 | 25.17 | 25.52 | 24.34 | 24.34 | 6,099 | -1.51(-5.84%) |
Apr 12, 2024 | 26.11 | 26.68 | 25.43 | 25.85 | 11,226 | -0.35(-1.34%) |
Apr 11, 2024 | 25.99 | 26.50 | 25.89 | 26.20 | 18,271 | +0.42(+1.63%) |
Apr 10, 2024 | 25.24 | 25.78 | 25.09 | 25.78 | 6,186 | +0.17(+0.66%) |
Apr 09, 2024 | 24.79 | 25.66 | 24.75 | 25.61 | 4,988 | +0.37(+1.47%) |
Apr 08, 2024 | 25.34 | 26.42 | 25.24 | 25.24 | 19,605 | -0.10(-0.39%) |
Apr 05, 2024 | 25.67 | 26.40 | 23.99 | 25.34 | 21,855 | -0.46(-1.78%) |
Apr 04, 2024 | 25.39 | 26.10 | 25.25 | 25.80 | 12,332 | -0.03(-0.12%) |
Apr 03, 2024 | 26.21 | 27.00 | 25.46 | 25.83 | 17,458 | -0.52(-1.97%) |
Apr 02, 2024 | 25.30 | 27.00 | 25.25 | 26.35 | 23,971 | +1.10(+4.36%) |
Apr 01, 2024 | 24.05 | 26.09 | 23.44 | 25.25 | 35,904 | +1.20(+4.99%) |
Mar 28, 2024 | 23.25 | 24.54 | 23.25 | 24.05 | 19,834 | +0.71(+3.04%) |
Mar 27, 2024 | 23.06 | 23.48 | 23.00 | 23.34 | 7,215 | +0.19(+0.82%) |
Mar 26, 2024 | 24.01 | 24.01 | 23.15 | 23.15 | 7,793 | -0.85(-3.54%) |
Mar 25, 2024 | 25.07 | 25.95 | 24.00 | 24.00 | 16,610 | -0.80(-3.23%) |
Mar 22, 2024 | 24.29 | 25.95 | 24.29 | 24.80 | 39,214 | +0.27(+1.10%) |
Mar 21, 2024 | 24.76 | 24.80 | 24.34 | 24.53 | 16,045 | -0.09(-0.37%) |
Mar 20, 2024 | 24.90 | 25.05 | 24.50 | 24.62 | 8,505 | -0.58(-2.30%) |
Mar 19, 2024 | 25.02 | 25.89 | 24.40 | 25.20 | 27,163 | +0.02(+0.08%) |
Mar 18, 2024 | 26.29 | 26.83 | 25.03 | 25.18 | 16,257 | -1.14(-4.33%) |
Mar 15, 2024 | 25.19 | 26.32 | 24.80 | 26.32 | 80,596 | +0.55(+2.13%) |
Mar 14, 2024 | 25.47 | 25.99 | 25.15 | 25.77 | 28,427 | +0.16(+0.62%) |
Mar 13, 2024 | 25.67 | 25.67 | 24.94 | 25.61 | 8,628 | -0.04(-0.16%) |
Mar 12, 2024 | 26.03 | 26.41 | 25.44 | 25.65 | 14,538 | -0.63(-2.40%) |
Mar 11, 2024 | 24.49 | 26.50 | 24.40 | 26.28 | 21,033 | +1.57(+6.35%) |
Mar 08, 2024 | 25.03 | 25.07 | 24.41 | 24.71 | 6,718 | -0.41(-1.63%) |
Mar 07, 2024 | 24.75 | 25.26 | 24.61 | 25.12 | 6,838 | +0.12(+0.48%) |
Mar 06, 2024 | 24.66 | 25.04 | 23.96 | 25.00 | 16,261 | +0.41(+1.67%) |
Mar 05, 2024 | 24.54 | 25.08 | 24.25 | 24.59 | 14,748 | -0.38(-1.52%) |
Mar 04, 2024 | 25.00 | 25.91 | 24.53 | 24.97 | 18,883 | +0.07(+0.28%) |
Mar 01, 2024 | 24.27 | 25.52 | 23.90 | 24.90 | 40,398 | +0.59(+2.43%) |
Feb 29, 2024 | 25.00 | 25.00 | 24.31 | 24.31 | 11,231 | -0.64(-2.57%) |
Feb 28, 2024 | 24.19 | 25.37 | 24.02 | 24.95 | 26,093 | +0.59(+2.42%) |
Feb 27, 2024 | 24.67 | 25.00 | 24.01 | 24.36 | 12,680 | -0.40(-1.62%) |
Feb 26, 2024 | 23.21 | 25.12 | 23.21 | 24.76 | 33,196 | +1.44(+6.17%) |
Feb 23, 2024 | 23.22 | 23.60 | 22.96 | 23.32 | 5,639 | -0.02(-0.09%) |
Feb 22, 2024 | 24.53 | 25.00 | 22.98 | 23.34 | 27,486 | -1.16(-4.73%) |
Feb 21, 2024 | 22.14 | 24.92 | 21.25 | 24.50 | 46,508 | +2.22(+9.96%) |
Feb 20, 2024 | 23.39 | 23.87 | 22.13 | 22.28 | 22,316 | -0.85(-3.67%) |
Feb 16, 2024 | 22.50 | 23.80 | 21.22 | 23.13 | 35,187 | +0.95(+4.28%) |
Feb 15, 2024 | 20.92 | 22.50 | 20.51 | 22.18 | 57,082 | +1.78(+8.73%) |
Feb 14, 2024 | 19.62 | 20.41 | 19.61 | 20.40 | 8,154 | +0.88(+4.51%) |
Feb 13, 2024 | 20.54 | 21.24 | 19.50 | 19.52 | 18,519 | -1.38(-6.60%) |
Feb 12, 2024 | 20.88 | 20.90 | 20.56 | 20.90 | 13,303 | +0.49(+2.40%) |
Feb 09, 2024 | 20.84 | 20.99 | 20.18 | 20.41 | 8,839 | +0.37(+1.85%) |
Feb 08, 2024 | 21.44 | 21.44 | 19.80 | 20.04 | 7,978 | -0.29(-1.43%) |
Feb 07, 2024 | 20.60 | 21.11 | 20.26 | 20.33 | 20,361 | -0.48(-2.31%) |
Feb 06, 2024 | 19.90 | 20.81 | 19.90 | 20.81 | 26,328 | +0.77(+3.84%) |
Feb 05, 2024 | 19.56 | 20.40 | 19.56 | 20.04 | 9,494 | -0.16(-0.79%) |
Feb 02, 2024 | 20.20 | 20.30 | 19.62 | 20.20 | 14,152 | -0.40(-1.94%) |
Feb 01, 2024 | 20.61 | 20.73 | 20.05 | 20.60 | 20,293 | +0.63(+3.15%) |
Jan 31, 2024 | 20.50 | 20.72 | 19.62 | 19.97 | 16,810 | -0.58(-2.82%) |
Jan 30, 2024 | 20.24 | 21.00 | 20.24 | 20.55 | 15,669 | -0.17(-0.82%) |
Jan 29, 2024 | 19.98 | 20.72 | 19.78 | 20.72 | 30,432 | +0.53(+2.63%) |
Jan 26, 2024 | 20.91 | 20.93 | 19.86 | 20.19 | 14,269 | -0.42(-2.04%) |
Jan 25, 2024 | 20.72 | 21.00 | 20.41 | 20.61 | 14,092 | +0.16(+0.78%) |
Jan 24, 2024 | 19.83 | 20.50 | 19.27 | 20.45 | 25,240 | +0.70(+3.54%) |
Jan 23, 2024 | 20.08 | 20.08 | 18.95 | 19.75 | 36,967 | -0.65(-3.19%) |
Jan 22, 2024 | 19.50 | 20.63 | 19.16 | 20.40 | 18,468 | +0.50(+2.51%) |
Jan 19, 2024 | 19.00 | 20.15 | 18.57 | 19.90 | 26,782 | +0.80(+4.19%) |
Jan 18, 2024 | 19.27 | 20.00 | 18.63 | 19.10 | 21,325 | -0.24(-1.24%) |
Jan 17, 2024 | 19.41 | 19.75 | 19.01 | 19.34 | 21,223 | -0.41(-2.08%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.45 | 19.75 | 23,624 | -0.41(-2.03%) |
Jan 12, 2024 | 21.00 | 21.00 | 19.84 | 20.16 | 13,565 | -0.60(-2.89%) |
Jan 11, 2024 | 21.31 | 21.31 | 20.21 | 20.76 | 26,807 | +0.00(+0.00%) |
Jan 10, 2024 | 21.05 | 21.30 | 20.47 | 20.76 | 13,701 | -0.26(-1.24%) |
Jan 09, 2024 | 21.87 | 22.00 | 21.02 | 21.02 | 19,140 | -0.83(-3.80%) |
Jan 08, 2024 | 21.00 | 21.95 | 20.67 | 21.85 | 39,362 | +0.94(+4.50%) |
Jan 05, 2024 | 20.72 | 21.08 | 20.11 | 20.91 | 27,188 | +0.03(+0.14%) |
Jan 04, 2024 | 20.65 | 21.00 | 19.68 | 20.88 | 18,259 | +0.04(+0.19%) |
Jan 03, 2024 | 21.00 | 22.00 | 20.65 | 20.84 | 62,019 | -0.05(-0.24%) |
Jan 02, 2024 | 19.25 | 21.00 | 19.25 | 20.89 | 86,177 | +2.39(+12.92%) |
Dec 29, 2023 | 18.98 | 19.24 | 18.24 | 18.50 | 32,869 | -0.44(-2.32%) |
Dec 28, 2023 | 18.58 | 19.43 | 18.53 | 18.94 | 61,489 | +0.23(+1.23%) |
Dec 27, 2023 | 18.60 | 18.85 | 18.50 | 18.71 | 15,669 | -0.04(-0.21%) |
Dec 26, 2023 | 18.40 | 19.00 | 18.03 | 18.75 | 15,321 | +0.35(+1.90%) |
Dec 22, 2023 | 17.89 | 19.13 | 17.80 | 18.40 | 55,161 | +0.32(+1.77%) |
Dec 21, 2023 | 18.33 | 18.70 | 17.62 | 18.08 | 26,875 | -0.24(-1.31%) |
Dec 20, 2023 | 18.12 | 18.74 | 17.52 | 18.32 | 28,785 | -0.16(-0.87%) |
Dec 19, 2023 | 16.00 | 18.70 | 16.00 | 18.48 | 97,973 | +2.58(+16.23%) |
Dec 18, 2023 | 15.70 | 16.15 | 15.68 | 15.90 | 28,977 | +0.15(+0.95%) |
Dec 15, 2023 | 16.34 | 16.34 | 15.56 | 15.75 | 41,243 | -0.43(-2.66%) |
Dec 14, 2023 | 16.00 | 16.39 | 15.63 | 16.18 | 35,482 | +0.19(+1.19%) |
Dec 13, 2023 | 14.89 | 15.99 | 14.89 | 15.99 | 30,790 | +1.20(+8.11%) |
Dec 12, 2023 | 15.34 | 15.61 | 14.77 | 14.79 | 20,634 | -0.79(-5.07%) |
Dec 11, 2023 | 15.74 | 16.30 | 14.91 | 15.58 | 32,818 | -0.37(-2.32%) |
Dec 08, 2023 | 16.15 | 16.40 | 15.45 | 15.95 | 20,632 | -0.09(-0.56%) |
Dec 07, 2023 | 15.84 | 16.47 | 15.84 | 16.04 | 17,493 | -0.16(-0.99%) |
Dec 06, 2023 | 16.26 | 16.35 | 16.10 | 16.20 | 11,398 | -0.05(-0.31%) |
Dec 05, 2023 | 16.48 | 16.80 | 15.97 | 16.25 | 26,357 | -0.08(-0.49%) |
Dec 04, 2023 | 15.28 | 16.94 | 15.28 | 16.33 | 40,784 | +0.95(+6.18%) |
Dec 01, 2023 | 15.10 | 15.96 | 14.91 | 15.38 | 24,682 | +0.54(+3.64%) |
Nov 30, 2023 | 14.89 | 14.97 | 14.33 | 14.84 | 58,048 | +0.04(+0.27%) |
Nov 29, 2023 | 14.99 | 15.34 | 14.68 | 14.80 | 17,818 | -0.20(-1.33%) |
Nov 28, 2023 | 14.68 | 15.60 | 14.68 | 15.00 | 20,494 | +0.16(+1.08%) |
Nov 27, 2023 | 15.73 | 15.76 | 14.40 | 14.84 | 39,849 | -0.76(-4.87%) |
Nov 24, 2023 | 15.79 | 15.79 | 15.48 | 15.60 | 11,319 | -0.02(-0.13%) |
Nov 22, 2023 | 15.95 | 16.26 | 15.42 | 15.62 | 24,473 | -0.10(-0.64%) |
Nov 21, 2023 | 15.30 | 16.58 | 15.06 | 15.72 | 17,919 | +0.45(+2.95%) |
Nov 20, 2023 | 15.23 | 15.98 | 15.04 | 15.27 | 20,002 | -0.70(-4.38%) |
Nov 17, 2023 | 15.00 | 16.00 | 15.00 | 15.97 | 24,578 | +1.17(+7.91%) |
Nov 16, 2023 | 16.00 | 16.14 | 14.74 | 14.80 | 34,358 | -1.06(-6.68%) |
Nov 15, 2023 | 16.15 | 17.00 | 15.83 | 15.86 | 17,887 | -0.22(-1.37%) |
Nov 14, 2023 | 16.00 | 16.30 | 15.61 | 16.08 | 19,116 | +0.17(+1.07%) |
Nov 13, 2023 | 15.93 | 16.17 | 15.60 | 15.91 | 10,846 | -0.09(-0.56%) |
Nov 10, 2023 | 14.27 | 16.38 | 14.27 | 16.00 | 25,980 | +0.85(+5.61%) |
Nov 09, 2023 | 15.30 | 16.61 | 14.65 | 15.15 | 10,396 | -0.11(-0.72%) |
Nov 08, 2023 | 16.21 | 16.27 | 15.11 | 15.26 | 13,993 | -1.00(-6.15%) |
Nov 07, 2023 | 17.57 | 17.57 | 16.00 | 16.26 | 15,235 | -1.12(-6.44%) |
Nov 06, 2023 | 18.37 | 18.40 | 17.01 | 17.38 | 18,509 | -0.99(-5.39%) |
Nov 03, 2023 | 19.20 | 19.20 | 18.14 | 18.37 | 37,777 | -0.41(-2.18%) |
Nov 02, 2023 | 19.23 | 19.23 | 18.57 | 18.78 | 44,667 | -0.35(-1.83%) |
Nov 01, 2023 | 18.83 | 19.90 | 18.50 | 19.13 | 49,093 | +0.28(+1.49%) |
Oct 31, 2023 | 17.50 | 18.98 | 17.50 | 18.85 | 40,147 | +1.01(+5.66%) |
Oct 30, 2023 | 17.43 | 18.00 | 17.43 | 17.84 | 36,973 | +0.28(+1.59%) |
Oct 27, 2023 | 17.25 | 17.98 | 16.85 | 17.56 | 94,250 | -0.03(-0.17%) |
Oct 26, 2023 | 17.27 | 17.83 | 17.23 | 17.59 | 23,647 | +0.01(+0.06%) |
Oct 25, 2023 | 16.65 | 17.78 | 16.65 | 17.58 | 22,243 | +0.94(+5.65%) |
Oct 24, 2023 | 17.32 | 17.32 | 16.56 | 16.64 | 34,375 | -0.69(-3.98%) |
Oct 23, 2023 | 17.21 | 17.88 | 17.00 | 17.33 | 64,786 | +0.28(+1.64%) |
Oct 20, 2023 | 17.47 | 17.70 | 16.60 | 17.05 | 29,169 | -0.36(-2.07%) |
Oct 19, 2023 | 16.96 | 17.58 | 16.00 | 17.41 | 22,255 | +0.45(+2.65%) |
Oct 18, 2023 | 16.95 | 17.39 | 16.61 | 16.96 | 22,635 | -0.05(-0.29%) |
Oct 17, 2023 | 16.68 | 17.45 | 16.68 | 17.01 | 21,008 | +0.20(+1.19%) |
Oct 16, 2023 | 16.78 | 17.18 | 16.65 | 16.81 | 31,523 | +0.20(+1.20%) |
Oct 13, 2023 | 16.31 | 16.72 | 16.04 | 16.61 | 17,239 | +0.30(+1.84%) |
Oct 12, 2023 | 16.24 | 16.66 | 15.80 | 16.31 | 27,477 | +0.29(+1.81%) |
Oct 11, 2023 | 15.98 | 16.76 | 15.73 | 16.02 | 16,603 | -0.15(-0.93%) |
Oct 10, 2023 | 15.49 | 17.00 | 15.49 | 16.17 | 24,286 | +0.88(+5.76%) |
Oct 09, 2023 | 15.33 | 15.50 | 14.81 | 15.29 | 21,364 | -0.21(-1.35%) |
Oct 06, 2023 | 15.62 | 15.62 | 14.39 | 15.50 | 17,352 | -0.32(-2.02%) |
Oct 05, 2023 | 14.74 | 15.97 | 14.33 | 15.82 | 39,602 | +1.87(+13.41%) |
Oct 04, 2023 | 13.69 | 14.07 | 13.48 | 13.95 | 15,906 | +0.13(+0.94%) |
Oct 03, 2023 | 14.02 | 14.02 | 13.74 | 13.82 | 10,256 | -0.20(-1.43%) |