Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.61 | 19.61 | 19.37 | 19.44 | 630,015 | -0.11(-0.56%) |
May 23, 2024 | 19.70 | 19.79 | 19.54 | 19.55 | 1,384,719 | -0.16(-0.81%) |
May 22, 2024 | 19.50 | 19.73 | 19.46 | 19.71 | 1,676,568 | +0.06(+0.31%) |
May 21, 2024 | 19.79 | 19.84 | 19.59 | 19.65 | 1,041,270 | -0.18(-0.91%) |
May 20, 2024 | 19.69 | 19.84 | 19.66 | 19.83 | 1,001,760 | +0.08(+0.41%) |
May 17, 2024 | 19.78 | 20.05 | 19.68 | 19.75 | 1,564,787 | +0.02(+0.10%) |
May 16, 2024 | 19.79 | 19.98 | 19.72 | 19.73 | 881,655 | -0.21(-1.05%) |
May 15, 2024 | 19.97 | 20.27 | 19.90 | 19.94 | 2,487,419 | +0.07(+0.35%) |
May 14, 2024 | 19.97 | 20.03 | 19.81 | 19.87 | 1,669,322 | +0.00(+0.00%) |
May 13, 2024 | 20.15 | 20.31 | 19.86 | 19.87 | 1,171,502 | -0.30(-1.49%) |
May 10, 2024 | 20.26 | 20.28 | 19.92 | 20.17 | 1,670,128 | +0.00(+0.00%) |
May 09, 2024 | 19.73 | 20.27 | 19.60 | 20.17 | 1,830,364 | +0.50(+2.54%) |
May 08, 2024 | 19.37 | 19.72 | 19.32 | 19.67 | 2,885,953 | +0.12(+0.61%) |
May 07, 2024 | 19.76 | 19.76 | 19.48 | 19.55 | 2,559,861 | -0.14(-0.71%) |
May 06, 2024 | 19.30 | 19.78 | 19.25 | 19.69 | 1,772,440 | +0.35(+1.81%) |
May 03, 2024 | 19.18 | 19.37 | 19.00 | 19.34 | 1,105,188 | +0.47(+2.49%) |
May 02, 2024 | 19.31 | 19.31 | 18.85 | 18.87 | 1,497,168 | -0.25(-1.31%) |
May 01, 2024 | 19.03 | 19.25 | 18.84 | 19.12 | 1,006,925 | +0.06(+0.31%) |
Apr 30, 2024 | 19.22 | 19.45 | 19.00 | 19.06 | 1,304,185 | -0.37(-1.90%) |
Apr 29, 2024 | 19.24 | 19.45 | 19.03 | 19.43 | 1,384,118 | +0.60(+3.19%) |
Apr 26, 2024 | 18.29 | 18.89 | 18.29 | 18.83 | 1,331,412 | +0.53(+2.90%) |
Apr 25, 2024 | 18.23 | 18.40 | 17.85 | 18.30 | 1,810,426 | -0.01(-0.05%) |
Apr 24, 2024 | 18.51 | 18.62 | 18.25 | 18.31 | 1,264,901 | -0.33(-1.77%) |
Apr 23, 2024 | 18.46 | 18.80 | 18.36 | 18.64 | 1,286,469 | +0.18(+0.98%) |
Apr 22, 2024 | 18.24 | 18.48 | 18.11 | 18.46 | 1,299,897 | +0.20(+1.10%) |
Apr 19, 2024 | 17.58 | 18.32 | 17.53 | 18.26 | 1,788,518 | +0.51(+2.87%) |
Apr 18, 2024 | 18.06 | 18.18 | 17.64 | 17.75 | 1,109,659 | -0.28(-1.55%) |
Apr 17, 2024 | 17.76 | 18.41 | 17.68 | 18.03 | 2,073,452 | +0.46(+2.62%) |
Apr 16, 2024 | 17.95 | 17.95 | 17.56 | 17.57 | 978,211 | -0.45(-2.50%) |
Apr 15, 2024 | 18.13 | 18.33 | 17.95 | 18.02 | 1,041,807 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.46 | 18.05 | 18.05 | 797,716 | -0.48(-2.59%) |
Apr 11, 2024 | 18.44 | 18.65 | 18.34 | 18.53 | 1,485,198 | +0.03(+0.16%) |
Apr 10, 2024 | 18.72 | 18.89 | 18.45 | 18.50 | 1,006,380 | -0.44(-2.32%) |
Apr 09, 2024 | 19.21 | 19.43 | 18.84 | 18.94 | 1,116,654 | -0.15(-0.79%) |
Apr 08, 2024 | 18.78 | 19.13 | 18.77 | 19.09 | 750,106 | +0.45(+2.41%) |
Apr 05, 2024 | 18.61 | 18.78 | 18.59 | 18.64 | 602,313 | +0.02(+0.11%) |
Apr 04, 2024 | 18.63 | 18.90 | 18.48 | 18.62 | 1,357,138 | +0.08(+0.43%) |
Apr 03, 2024 | 18.51 | 18.76 | 18.43 | 18.54 | 813,696 | -0.12(-0.64%) |
Apr 02, 2024 | 18.72 | 18.89 | 18.52 | 18.66 | 1,295,748 | -0.09(-0.48%) |
Apr 01, 2024 | 18.89 | 18.89 | 18.57 | 18.75 | 930,564 | +0.09(+0.48%) |
Mar 28, 2024 | 18.84 | 18.92 | 18.20 | 18.66 | 1,078,940 | -0.13(-0.69%) |
Mar 27, 2024 | 18.36 | 18.86 | 18.33 | 18.79 | 969,721 | +0.53(+2.90%) |
Mar 26, 2024 | 18.51 | 18.52 | 18.21 | 18.26 | 1,380,849 | -0.14(-0.76%) |
Mar 25, 2024 | 18.50 | 18.55 | 18.38 | 18.40 | 691,568 | -0.01(-0.05%) |
Mar 22, 2024 | 18.63 | 18.73 | 18.33 | 18.41 | 640,152 | -0.28(-1.50%) |
Mar 21, 2024 | 19.15 | 19.15 | 18.64 | 18.69 | 848,499 | -0.46(-2.40%) |
Mar 20, 2024 | 18.49 | 19.22 | 18.49 | 19.15 | 1,753,821 | +0.61(+3.29%) |
Mar 19, 2024 | 18.74 | 18.84 | 18.54 | 18.54 | 1,234,695 | -0.17(-0.91%) |
Mar 18, 2024 | 18.71 | 18.82 | 18.66 | 18.71 | 753,662 | -0.09(-0.48%) |
Mar 15, 2024 | 19.25 | 19.46 | 18.79 | 18.80 | 2,007,913 | -0.58(-2.99%) |
Mar 14, 2024 | 19.44 | 19.61 | 19.32 | 19.38 | 1,021,863 | -0.07(-0.36%) |
Mar 13, 2024 | 19.08 | 19.48 | 19.05 | 19.45 | 1,296,573 | +0.35(+1.83%) |
Mar 12, 2024 | 18.98 | 19.18 | 18.98 | 19.10 | 691,592 | +0.14(+0.74%) |
Mar 11, 2024 | 19.13 | 19.21 | 18.95 | 18.96 | 740,159 | -0.15(-0.78%) |
Mar 08, 2024 | 18.95 | 19.19 | 18.94 | 19.11 | 988,074 | +0.19(+1.00%) |
Mar 07, 2024 | 19.25 | 19.25 | 18.88 | 18.92 | 786,319 | -0.25(-1.30%) |
Mar 06, 2024 | 19.23 | 19.27 | 19.05 | 19.17 | 1,069,045 | +0.13(+0.68%) |
Mar 05, 2024 | 19.06 | 19.16 | 18.77 | 19.04 | 1,391,569 | +0.02(+0.11%) |
Mar 04, 2024 | 18.64 | 19.15 | 18.64 | 19.02 | 1,435,686 | +0.30(+1.60%) |
Mar 01, 2024 | 18.71 | 18.83 | 18.52 | 18.72 | 1,017,351 | +0.01(+0.05%) |
Feb 29, 2024 | 18.92 | 18.97 | 18.59 | 18.71 | 807,420 | -0.21(-1.11%) |
Feb 28, 2024 | 19.16 | 19.35 | 18.81 | 18.92 | 1,211,790 | -0.41(-2.12%) |
Feb 27, 2024 | 19.46 | 19.46 | 19.11 | 19.33 | 862,740 | +0.02(+0.10%) |
Feb 26, 2024 | 19.26 | 19.37 | 19.06 | 19.31 | 1,315,127 | +0.07(+0.36%) |
Feb 23, 2024 | 19.04 | 19.31 | 18.89 | 19.24 | 1,327,712 | +0.28(+1.48%) |
Feb 22, 2024 | 18.72 | 19.02 | 18.64 | 18.96 | 1,388,863 | +0.21(+1.12%) |
Feb 21, 2024 | 18.49 | 18.77 | 18.41 | 18.75 | 3,163,026 | +0.30(+1.63%) |
Feb 20, 2024 | 18.36 | 18.67 | 18.24 | 18.45 | 1,177,238 | +0.21(+1.15%) |
Feb 16, 2024 | 18.20 | 18.31 | 17.94 | 18.24 | 1,228,042 | +0.37(+2.07%) |
Feb 15, 2024 | 17.56 | 17.98 | 17.56 | 17.87 | 2,332,054 | +0.31(+1.77%) |
Feb 14, 2024 | 17.06 | 17.56 | 16.87 | 17.56 | 4,641,842 | +0.70(+4.15%) |
Feb 13, 2024 | 16.96 | 17.05 | 16.84 | 16.86 | 2,724,460 | -0.29(-1.69%) |
Feb 12, 2024 | 17.11 | 17.26 | 17.11 | 17.15 | 2,390,711 | -0.03(-0.17%) |
Feb 09, 2024 | 17.29 | 17.39 | 17.12 | 17.18 | 3,281,359 | -0.11(-0.64%) |
Feb 08, 2024 | 17.73 | 17.88 | 17.27 | 17.29 | 1,609,470 | -0.48(-2.70%) |
Feb 07, 2024 | 17.98 | 18.13 | 17.77 | 17.77 | 1,446,274 | -0.21(-1.17%) |
Feb 06, 2024 | 17.70 | 18.16 | 17.60 | 17.98 | 2,331,786 | +0.38(+2.16%) |
Feb 05, 2024 | 17.90 | 17.96 | 17.49 | 17.60 | 1,258,644 | -0.46(-2.55%) |
Feb 02, 2024 | 18.01 | 18.14 | 17.93 | 18.06 | 1,487,966 | -0.08(-0.44%) |
Feb 01, 2024 | 18.12 | 18.30 | 18.04 | 18.14 | 2,232,333 | +0.09(+0.50%) |
Jan 31, 2024 | 18.09 | 18.38 | 18.04 | 18.05 | 1,311,806 | -0.08(-0.44%) |
Jan 30, 2024 | 17.88 | 18.24 | 17.88 | 18.13 | 1,229,181 | +0.13(+0.72%) |
Jan 29, 2024 | 18.05 | 18.06 | 17.80 | 18.00 | 1,160,757 | -0.05(-0.28%) |
Jan 26, 2024 | 17.95 | 18.18 | 17.88 | 18.05 | 782,339 | +0.21(+1.18%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.62 | 17.84 | 2,401,114 | -0.10(-0.56%) |
Jan 24, 2024 | 18.54 | 18.57 | 17.94 | 17.94 | 1,818,357 | -0.52(-2.82%) |
Jan 23, 2024 | 18.34 | 18.47 | 18.15 | 18.46 | 1,460,082 | +0.17(+0.93%) |
Jan 22, 2024 | 18.50 | 18.56 | 18.21 | 18.29 | 1,278,855 | -0.21(-1.14%) |
Jan 19, 2024 | 18.02 | 18.61 | 17.97 | 18.50 | 1,543,381 | +0.48(+2.66%) |
Jan 18, 2024 | 18.12 | 18.12 | 17.88 | 18.02 | 1,805,582 | -0.03(-0.17%) |
Jan 17, 2024 | 18.05 | 18.27 | 17.84 | 18.05 | 3,056,140 | -0.30(-1.63%) |
Jan 16, 2024 | 18.51 | 18.70 | 18.22 | 18.35 | 2,013,360 | -0.44(-2.34%) |
Jan 12, 2024 | 18.59 | 18.89 | 18.48 | 18.79 | 1,387,016 | +0.34(+1.84%) |
Jan 11, 2024 | 18.16 | 18.52 | 18.02 | 18.45 | 1,249,956 | +0.39(+2.16%) |
Jan 10, 2024 | 18.01 | 18.16 | 17.80 | 18.06 | 1,868,364 | +0.08(+0.44%) |
Jan 09, 2024 | 18.19 | 18.30 | 17.98 | 17.98 | 1,449,118 | -0.33(-1.80%) |
Jan 08, 2024 | 18.31 | 18.33 | 18.21 | 18.31 | 531,397 | +0.03(+0.16%) |
Jan 05, 2024 | 18.28 | 18.33 | 18.07 | 18.28 | 736,918 | +0.10(+0.55%) |
Jan 04, 2024 | 18.26 | 18.26 | 18.06 | 18.18 | 865,231 | -0.03(-0.16%) |
Jan 03, 2024 | 18.40 | 18.54 | 18.16 | 18.21 | 870,231 | -0.26(-1.41%) |
Jan 02, 2024 | 18.41 | 18.66 | 18.40 | 18.47 | 767,218 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.57 | 18.31 | 18.52 | 1,296,167 | +0.16(+0.87%) |
Dec 28, 2023 | 18.46 | 18.58 | 18.36 | 18.36 | 651,756 | -0.14(-0.76%) |
Dec 27, 2023 | 18.55 | 18.57 | 18.43 | 18.50 | 1,321,016 | -0.08(-0.43%) |
Dec 26, 2023 | 18.63 | 18.71 | 18.63 | 18.58 | 532,439 | +0.06(+0.32%) |
Dec 22, 2023 | 18.81 | 18.82 | 18.49 | 18.52 | 750,564 | -0.18(-0.96%) |
Dec 21, 2023 | 18.44 | 18.79 | 18.44 | 18.70 | 839,897 | +0.33(+1.80%) |
Dec 20, 2023 | 18.69 | 18.91 | 18.34 | 18.37 | 1,394,850 | -0.34(-1.82%) |
Dec 19, 2023 | 19.15 | 19.21 | 18.59 | 18.71 | 1,169,225 | -0.25(-1.32%) |
Dec 18, 2023 | 18.80 | 19.03 | 18.64 | 18.96 | 1,170,610 | +0.23(+1.23%) |
Dec 15, 2023 | 18.76 | 18.93 | 18.67 | 18.73 | 1,915,252 | -0.18(-0.95%) |
Dec 14, 2023 | 18.30 | 18.96 | 18.30 | 18.91 | 1,754,801 | +0.56(+3.05%) |
Dec 13, 2023 | 18.12 | 18.41 | 18.00 | 18.35 | 1,076,209 | +0.25(+1.38%) |
Dec 12, 2023 | 18.27 | 18.30 | 18.01 | 18.10 | 698,639 | -0.16(-0.88%) |
Dec 11, 2023 | 18.29 | 18.43 | 18.09 | 18.26 | 1,214,176 | -0.06(-0.33%) |
Dec 08, 2023 | 18.30 | 18.48 | 18.23 | 18.32 | 851,072 | -0.04(-0.22%) |
Dec 07, 2023 | 18.79 | 18.81 | 18.36 | 18.36 | 1,283,919 | -0.29(-1.55%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.44 | 18.65 | 2,463,594 | +0.27(+1.47%) |
Dec 05, 2023 | 18.39 | 18.45 | 18.03 | 18.38 | 1,113,405 | +0.03(+0.16%) |
Dec 04, 2023 | 18.55 | 18.62 | 18.22 | 18.35 | 1,860,035 | -0.26(-1.40%) |