Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.55 | 18.67 | 18.49 | 18.57 | 393,482 | -0.15(-0.80%) |
Jun 06, 2024 | 18.61 | 18.85 | 18.61 | 18.72 | 415,083 | +0.06(+0.32%) |
Jun 05, 2024 | 18.66 | 18.74 | 18.57 | 18.66 | 502,237 | +0.17(+0.92%) |
Jun 04, 2024 | 18.33 | 18.52 | 18.31 | 18.49 | 543,155 | +0.34(+1.87%) |
Jun 03, 2024 | 18.05 | 18.16 | 17.97 | 18.15 | 354,888 | +0.18(+1.00%) |
May 31, 2024 | 17.79 | 18.02 | 17.60 | 17.97 | 381,085 | +0.57(+3.28%) |
May 30, 2024 | 17.47 | 17.52 | 17.38 | 17.40 | 474,392 | -0.08(-0.46%) |
May 29, 2024 | 17.72 | 17.74 | 17.43 | 17.48 | 561,354 | -0.67(-3.69%) |
May 28, 2024 | 17.90 | 18.27 | 17.90 | 18.15 | 519,302 | -0.16(-0.87%) |
May 24, 2024 | 18.27 | 18.32 | 18.20 | 18.31 | 166,802 | +0.05(+0.27%) |
May 23, 2024 | 18.33 | 18.34 | 18.21 | 18.26 | 406,999 | -0.07(-0.38%) |
May 22, 2024 | 18.33 | 18.37 | 18.18 | 18.33 | 292,183 | -0.06(-0.33%) |
May 21, 2024 | 18.60 | 18.60 | 18.34 | 18.39 | 212,276 | -0.26(-1.39%) |
May 20, 2024 | 18.79 | 18.79 | 18.60 | 18.65 | 179,442 | -0.14(-0.75%) |
May 17, 2024 | 19.03 | 19.06 | 18.71 | 18.79 | 253,526 | +0.13(+0.67%) |
May 16, 2024 | 18.61 | 18.82 | 18.57 | 18.66 | 567,198 | +0.16(+0.87%) |
May 15, 2024 | 18.37 | 18.64 | 18.33 | 18.50 | 259,087 | +0.26(+1.45%) |
May 14, 2024 | 18.24 | 18.36 | 18.19 | 18.24 | 268,871 | +0.12(+0.68%) |
May 13, 2024 | 18.24 | 18.35 | 18.09 | 18.12 | 396,320 | -0.06(-0.31%) |
May 10, 2024 | 18.21 | 18.25 | 18.09 | 18.17 | 221,036 | -0.04(-0.21%) |
May 09, 2024 | 18.14 | 18.25 | 18.10 | 18.21 | 217,839 | +0.11(+0.63%) |
May 08, 2024 | 18.26 | 18.34 | 18.02 | 18.10 | 333,294 | -0.34(-1.84%) |
May 07, 2024 | 18.25 | 18.54 | 18.25 | 18.44 | 1,869,316 | +0.09(+0.51%) |
May 06, 2024 | 18.14 | 18.34 | 18.07 | 18.34 | 722,961 | -0.05(-0.26%) |
May 03, 2024 | 18.45 | 18.69 | 18.33 | 18.39 | 512,240 | +0.11(+0.62%) |
May 02, 2024 | 18.43 | 18.43 | 18.26 | 18.28 | 318,510 | -0.09(-0.51%) |
May 01, 2024 | 18.40 | 18.53 | 18.31 | 18.37 | 181,251 | +0.00(+0.00%) |
Apr 30, 2024 | 18.45 | 18.54 | 18.15 | 18.37 | 406,507 | +0.33(+1.83%) |
Apr 29, 2024 | 18.10 | 18.19 | 18.03 | 18.04 | 372,059 | +0.10(+0.58%) |
Apr 26, 2024 | 17.65 | 18.04 | 17.63 | 17.94 | 473,183 | +0.13(+0.74%) |
Apr 25, 2024 | 17.95 | 17.96 | 17.70 | 17.80 | 907,463 | -0.42(-2.28%) |
Apr 24, 2024 | 18.18 | 18.36 | 18.17 | 18.22 | 800,503 | -0.41(-2.18%) |
Apr 23, 2024 | 18.29 | 18.68 | 18.29 | 18.63 | 402,592 | +0.07(+0.36%) |
Apr 22, 2024 | 18.48 | 18.73 | 18.42 | 18.56 | 402,402 | -0.01(-0.05%) |
Apr 19, 2024 | 18.53 | 18.62 | 18.39 | 18.57 | 317,801 | -0.10(-0.56%) |
Apr 18, 2024 | 18.80 | 18.80 | 18.43 | 18.67 | 719,639 | +0.14(+0.76%) |
Apr 17, 2024 | 18.97 | 18.97 | 18.48 | 18.53 | 449,730 | -0.43(-2.24%) |
Apr 16, 2024 | 19.31 | 19.41 | 18.96 | 18.96 | 475,675 | -0.74(-3.74%) |
Apr 15, 2024 | 19.67 | 19.81 | 19.58 | 19.69 | 351,159 | +0.09(+0.48%) |
Apr 12, 2024 | 19.82 | 19.82 | 19.58 | 19.60 | 273,343 | -0.26(-1.33%) |
Apr 11, 2024 | 20.01 | 20.01 | 19.82 | 19.86 | 299,455 | -0.06(-0.28%) |
Apr 10, 2024 | 20.11 | 20.18 | 19.84 | 19.92 | 239,573 | -0.36(-1.77%) |
Apr 09, 2024 | 20.15 | 20.33 | 20.15 | 20.28 | 247,084 | +0.15(+0.75%) |
Apr 08, 2024 | 20.07 | 20.35 | 20.03 | 20.13 | 239,396 | +0.10(+0.52%) |
Apr 05, 2024 | 20.16 | 20.25 | 20.01 | 20.02 | 260,696 | -0.15(-0.75%) |
Apr 04, 2024 | 20.36 | 20.44 | 20.12 | 20.18 | 338,157 | -0.02(-0.09%) |
Apr 03, 2024 | 20.44 | 20.44 | 20.18 | 20.19 | 328,589 | -0.28(-1.38%) |
Apr 02, 2024 | 20.67 | 20.70 | 20.39 | 20.48 | 349,324 | -0.20(-0.96%) |
Apr 01, 2024 | 21.14 | 21.14 | 20.63 | 20.68 | 329,231 | -0.35(-1.66%) |
Mar 28, 2024 | 20.86 | 21.03 | 20.82 | 21.03 | 365,152 | -0.01(-0.04%) |
Mar 27, 2024 | 21.09 | 21.21 | 20.89 | 21.04 | 452,309 | -0.46(-2.15%) |
Mar 26, 2024 | 21.88 | 21.88 | 21.44 | 21.50 | 357,987 | -0.73(-3.27%) |
Mar 25, 2024 | 22.41 | 22.48 | 22.10 | 22.23 | 329,930 | -0.86(-3.72%) |
Mar 22, 2024 | 23.26 | 23.26 | 23.07 | 23.08 | 143,185 | -0.22(-0.93%) |
Mar 21, 2024 | 23.33 | 23.49 | 23.26 | 23.30 | 267,929 | -0.41(-1.71%) |
Mar 20, 2024 | 23.70 | 23.80 | 23.53 | 23.71 | 197,464 | +0.03(+0.12%) |
Mar 19, 2024 | 23.61 | 23.71 | 23.58 | 23.68 | 93,800 | +0.02(+0.08%) |
Mar 18, 2024 | 23.74 | 23.74 | 23.61 | 23.66 | 106,102 | -0.21(-0.87%) |
Mar 15, 2024 | 23.82 | 23.87 | 23.72 | 23.87 | 145,890 | +0.03(+0.12%) |
Mar 14, 2024 | 23.83 | 23.99 | 23.73 | 23.84 | 149,637 | +0.13(+0.56%) |
Mar 13, 2024 | 23.67 | 23.77 | 23.64 | 23.71 | 104,867 | +0.12(+0.52%) |
Mar 12, 2024 | 23.74 | 23.74 | 23.51 | 23.59 | 129,769 | -0.08(-0.32%) |
Mar 11, 2024 | 23.60 | 23.69 | 23.56 | 23.66 | 120,939 | +0.19(+0.80%) |
Mar 08, 2024 | 23.50 | 23.62 | 23.47 | 23.47 | 147,103 | -0.08(-0.36%) |
Mar 07, 2024 | 23.62 | 23.68 | 23.52 | 23.56 | 208,713 | +0.20(+0.85%) |
Mar 06, 2024 | 23.61 | 23.61 | 23.33 | 23.36 | 166,581 | +0.25(+1.10%) |
Mar 05, 2024 | 23.18 | 23.31 | 22.91 | 23.10 | 267,171 | -0.55(-2.32%) |
Mar 04, 2024 | 23.89 | 23.89 | 23.53 | 23.65 | 245,433 | -0.22(-0.91%) |
Mar 01, 2024 | 23.77 | 23.91 | 23.56 | 23.87 | 408,233 | -0.29(-1.21%) |
Feb 29, 2024 | 24.23 | 24.23 | 24.00 | 24.16 | 211,323 | +0.00(+0.00%) |
Feb 28, 2024 | 24.28 | 24.33 | 23.99 | 24.16 | 291,976 | -0.08(-0.31%) |
Feb 27, 2024 | 24.32 | 24.32 | 24.14 | 24.24 | 254,286 | -0.55(-2.21%) |
Feb 26, 2024 | 24.91 | 24.91 | 24.70 | 24.78 | 189,467 | -0.16(-0.64%) |
Feb 23, 2024 | 24.84 | 24.95 | 24.74 | 24.95 | 142,697 | +0.20(+0.80%) |
Feb 22, 2024 | 24.80 | 24.98 | 24.71 | 24.75 | 156,555 | -0.34(-1.36%) |
Feb 21, 2024 | 25.18 | 25.18 | 24.99 | 25.09 | 168,673 | -0.19(-0.75%) |
Feb 20, 2024 | 25.14 | 25.36 | 25.14 | 25.28 | 184,827 | +0.14(+0.56%) |
Feb 16, 2024 | 25.08 | 25.19 | 24.95 | 25.13 | 194,184 | +0.53(+2.15%) |
Feb 15, 2024 | 24.27 | 24.61 | 24.27 | 24.61 | 147,471 | +0.33(+1.36%) |
Feb 14, 2024 | 24.07 | 24.32 | 24.07 | 24.27 | 201,414 | +0.35(+1.46%) |
Feb 13, 2024 | 24.10 | 24.10 | 23.82 | 23.93 | 102,229 | -0.43(-1.78%) |
Feb 12, 2024 | 24.09 | 24.36 | 24.04 | 24.36 | 140,018 | +0.27(+1.14%) |
Feb 09, 2024 | 24.00 | 24.09 | 23.96 | 24.09 | 167,794 | +0.16(+0.67%) |
Feb 08, 2024 | 24.10 | 24.10 | 23.91 | 23.93 | 102,620 | -0.17(-0.71%) |
Feb 07, 2024 | 23.96 | 24.23 | 23.96 | 24.10 | 128,326 | +0.11(+0.47%) |
Feb 06, 2024 | 23.88 | 23.98 | 23.77 | 23.98 | 137,894 | +0.25(+1.03%) |
Feb 05, 2024 | 23.77 | 23.85 | 23.68 | 23.74 | 175,060 | -0.15(-0.63%) |
Feb 02, 2024 | 24.22 | 24.22 | 23.75 | 23.89 | 211,021 | -0.50(-2.05%) |
Feb 01, 2024 | 24.21 | 24.44 | 24.01 | 24.39 | 225,994 | +0.62(+2.62%) |
Jan 31, 2024 | 23.97 | 23.97 | 23.74 | 23.76 | 157,160 | -0.16(-0.67%) |
Jan 30, 2024 | 24.07 | 24.15 | 23.85 | 23.93 | 135,613 | -0.21(-0.86%) |
Jan 29, 2024 | 24.16 | 24.16 | 23.93 | 24.13 | 219,172 | +0.08(+0.31%) |
Jan 26, 2024 | 23.88 | 24.10 | 23.88 | 24.06 | 166,030 | +0.34(+1.43%) |
Jan 25, 2024 | 23.94 | 23.94 | 23.62 | 23.72 | 191,889 | -0.18(-0.75%) |
Jan 24, 2024 | 24.01 | 24.29 | 23.65 | 23.90 | 350,295 | -0.24(-0.98%) |
Jan 23, 2024 | 23.86 | 24.21 | 23.78 | 24.13 | 352,061 | +0.02(+0.08%) |
Jan 22, 2024 | 24.03 | 24.17 | 24.00 | 24.11 | 157,044 | +0.14(+0.59%) |
Jan 19, 2024 | 23.98 | 24.08 | 23.86 | 23.97 | 246,877 | -0.11(-0.47%) |
Jan 18, 2024 | 24.04 | 24.24 | 23.87 | 24.09 | 183,837 | -0.09(-0.35%) |
Jan 17, 2024 | 24.22 | 24.25 | 24.04 | 24.17 | 189,445 | -0.20(-0.81%) |
Jan 16, 2024 | 24.27 | 24.40 | 24.21 | 24.37 | 148,669 | -0.12(-0.50%) |
Jan 12, 2024 | 24.33 | 24.52 | 24.33 | 24.49 | 121,145 | +0.25(+1.01%) |
Jan 11, 2024 | 24.27 | 24.31 | 24.10 | 24.25 | 216,316 | +0.00(+0.00%) |
Jan 10, 2024 | 24.09 | 24.27 | 24.09 | 24.25 | 222,353 | +0.46(+1.95%) |
Jan 09, 2024 | 23.93 | 23.93 | 23.74 | 23.78 | 224,193 | -0.01(-0.04%) |
Jan 08, 2024 | 23.80 | 23.92 | 23.67 | 23.79 | 166,930 | -0.12(-0.51%) |
Jan 05, 2024 | 23.99 | 24.07 | 23.84 | 23.92 | 278,694 | -0.14(-0.59%) |
Jan 04, 2024 | 24.17 | 24.18 | 24.06 | 24.06 | 145,240 | -0.14(-0.59%) |
Jan 03, 2024 | 24.32 | 24.34 | 24.11 | 24.20 | 207,864 | -0.26(-1.08%) |
Jan 02, 2024 | 24.40 | 24.52 | 24.19 | 24.46 | 233,653 | +0.13(+0.54%) |
Dec 29, 2023 | 24.27 | 24.37 | 24.27 | 24.33 | 151,940 | -0.05(-0.19%) |
Dec 28, 2023 | 24.46 | 24.57 | 24.38 | 24.38 | 304,864 | -0.01(-0.04%) |
Dec 27, 2023 | 24.35 | 24.43 | 24.26 | 24.39 | 140,622 | -0.07(-0.27%) |
Dec 26, 2023 | 24.48 | 24.53 | 24.42 | 24.45 | 103,343 | +0.03(+0.12%) |
Dec 22, 2023 | 24.33 | 24.48 | 24.32 | 24.43 | 219,304 | +0.15(+0.62%) |
Dec 21, 2023 | 24.14 | 24.28 | 24.07 | 24.27 | 235,863 | +0.28(+1.18%) |
Dec 20, 2023 | 23.97 | 24.22 | 23.88 | 23.99 | 140,810 | -0.12(-0.51%) |
Dec 19, 2023 | 24.27 | 24.27 | 24.09 | 24.11 | 134,235 | -0.09(-0.39%) |
Dec 18, 2023 | 24.09 | 24.30 | 24.05 | 24.21 | 270,530 | +0.09(+0.39%) |
Dec 15, 2023 | 24.22 | 24.22 | 23.95 | 24.11 | 282,190 | -0.05(-0.20%) |
Dec 14, 2023 | 23.98 | 24.24 | 23.98 | 24.16 | 213,046 | +0.24(+0.99%) |
Dec 13, 2023 | 23.62 | 23.93 | 23.47 | 23.93 | 240,399 | +0.27(+1.16%) |
Dec 12, 2023 | 23.81 | 23.81 | 23.61 | 23.65 | 171,140 | -0.18(-0.75%) |
Dec 11, 2023 | 23.88 | 23.91 | 23.74 | 23.83 | 323,545 | +0.07(+0.28%) |
Dec 08, 2023 | 23.82 | 23.83 | 23.71 | 23.76 | 222,500 | +0.03(+0.12%) |
Dec 07, 2023 | 23.96 | 24.06 | 23.63 | 23.74 | 228,435 | +0.00(+0.00%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.72 | 23.74 | 216,080 | +0.17(+0.72%) |
Dec 05, 2023 | 23.47 | 23.61 | 23.47 | 23.57 | 233,716 | +0.18(+0.77%) |
Dec 04, 2023 | 23.28 | 23.48 | 23.22 | 23.39 | 298,344 | -0.27(-1.16%) |