Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.24 | 15.53 | 15.17 | 15.51 | 153,798 | +0.36(+2.38%) |
May 23, 2024 | 15.26 | 15.26 | 15.00 | 15.15 | 81,114 | -0.14(-0.92%) |
May 22, 2024 | 15.49 | 15.61 | 15.21 | 15.29 | 82,762 | -0.18(-1.16%) |
May 21, 2024 | 15.35 | 15.61 | 15.29 | 15.47 | 80,876 | +0.12(+0.78%) |
May 20, 2024 | 15.30 | 15.39 | 15.12 | 15.35 | 71,667 | +0.04(+0.26%) |
May 17, 2024 | 15.54 | 15.61 | 15.27 | 15.31 | 57,989 | -0.13(-0.87%) |
May 16, 2024 | 15.43 | 15.52 | 15.17 | 15.45 | 86,861 | +0.07(+0.45%) |
May 15, 2024 | 15.52 | 15.58 | 15.33 | 15.38 | 73,939 | -0.05(-0.32%) |
May 14, 2024 | 15.45 | 15.49 | 15.06 | 15.43 | 95,756 | +0.13(+0.85%) |
May 13, 2024 | 15.19 | 15.33 | 15.02 | 15.30 | 130,971 | +0.20(+1.32%) |
May 10, 2024 | 15.24 | 15.38 | 14.92 | 15.10 | 87,557 | -0.16(-1.04%) |
May 09, 2024 | 14.63 | 15.29 | 14.59 | 15.26 | 118,649 | +0.55(+3.72%) |
May 08, 2024 | 15.93 | 15.93 | 14.54 | 14.71 | 222,309 | -1.10(-6.99%) |
May 07, 2024 | 15.62 | 16.00 | 15.56 | 15.81 | 100,837 | +0.18(+1.15%) |
May 06, 2024 | 15.75 | 15.94 | 15.63 | 15.63 | 79,801 | -0.12(-0.76%) |
May 03, 2024 | 15.86 | 16.03 | 15.66 | 15.75 | 80,480 | +0.09(+0.57%) |
May 02, 2024 | 15.78 | 15.78 | 15.41 | 15.66 | 118,972 | +0.03(+0.19%) |
May 01, 2024 | 15.28 | 15.85 | 15.24 | 15.63 | 93,291 | +0.42(+2.75%) |
Apr 30, 2024 | 15.83 | 15.83 | 15.20 | 15.22 | 120,530 | -0.76(-4.74%) |
Apr 29, 2024 | 15.46 | 16.03 | 15.46 | 15.97 | 103,837 | +0.54(+3.48%) |
Apr 26, 2024 | 15.73 | 15.73 | 15.34 | 15.44 | 63,279 | -0.19(-1.21%) |
Apr 25, 2024 | 15.69 | 15.83 | 15.44 | 15.62 | 84,099 | -0.14(-0.88%) |
Apr 24, 2024 | 15.92 | 16.17 | 15.75 | 15.76 | 123,520 | -0.32(-1.98%) |
Apr 23, 2024 | 16.00 | 16.40 | 16.00 | 16.08 | 92,655 | +0.06(+0.37%) |
Apr 22, 2024 | 15.82 | 16.07 | 15.68 | 16.02 | 101,666 | +0.20(+1.26%) |
Apr 19, 2024 | 15.24 | 15.83 | 15.24 | 15.82 | 132,417 | +0.53(+3.45%) |
Apr 18, 2024 | 15.28 | 15.44 | 15.18 | 15.30 | 113,016 | +0.04(+0.26%) |
Apr 17, 2024 | 15.42 | 15.66 | 15.21 | 15.26 | 112,751 | -0.03(-0.20%) |
Apr 16, 2024 | 15.13 | 15.30 | 15.01 | 15.29 | 99,759 | +0.12(+0.79%) |
Apr 15, 2024 | 15.27 | 15.33 | 15.05 | 15.17 | 131,140 | -0.10(-0.65%) |
Apr 12, 2024 | 15.30 | 15.39 | 15.08 | 15.27 | 98,182 | +0.05(+0.33%) |
Apr 11, 2024 | 15.05 | 15.30 | 14.86 | 15.22 | 154,661 | +0.26(+1.73%) |
Apr 10, 2024 | 14.77 | 15.22 | 14.66 | 14.96 | 234,352 | +0.00(+0.00%) |
Apr 09, 2024 | 15.55 | 15.55 | 14.95 | 14.96 | 126,254 | -0.54(-3.47%) |
Apr 08, 2024 | 15.48 | 15.70 | 15.43 | 15.49 | 104,911 | +0.11(+0.71%) |
Apr 05, 2024 | 15.36 | 15.48 | 15.21 | 15.39 | 99,407 | +0.04(+0.26%) |
Apr 04, 2024 | 15.58 | 15.74 | 15.35 | 15.35 | 174,056 | -0.09(-0.58%) |
Apr 03, 2024 | 15.47 | 15.75 | 15.43 | 15.44 | 132,760 | -0.14(-0.90%) |
Apr 02, 2024 | 15.52 | 15.87 | 15.47 | 15.57 | 179,526 | -0.15(-0.95%) |
Apr 01, 2024 | 15.03 | 15.92 | 14.71 | 15.72 | 252,920 | +0.72(+4.77%) |
Mar 28, 2024 | 14.82 | 15.01 | 14.59 | 15.01 | 628,001 | +0.16(+1.07%) |
Mar 27, 2024 | 14.79 | 14.99 | 14.70 | 14.85 | 137,536 | +0.18(+1.22%) |
Mar 26, 2024 | 14.86 | 14.87 | 14.53 | 14.67 | 168,052 | -0.11(-0.74%) |
Mar 25, 2024 | 14.98 | 15.15 | 14.67 | 14.78 | 160,014 | -0.20(-1.33%) |
Mar 22, 2024 | 15.60 | 15.82 | 14.45 | 14.98 | 323,337 | -1.05(-6.58%) |
Mar 21, 2024 | 16.68 | 16.72 | 16.02 | 16.03 | 149,536 | -0.45(-2.72%) |
Mar 20, 2024 | 16.51 | 16.68 | 16.15 | 16.48 | 206,886 | -0.02(-0.12%) |
Mar 19, 2024 | 16.02 | 16.55 | 15.95 | 16.50 | 213,837 | +0.05(+0.30%) |
Mar 18, 2024 | 16.19 | 16.88 | 15.92 | 16.45 | 228,189 | +0.16(+0.98%) |
Mar 15, 2024 | 15.94 | 16.51 | 15.94 | 16.29 | 290,759 | +0.28(+1.74%) |
Mar 14, 2024 | 15.97 | 16.27 | 15.79 | 16.01 | 173,410 | +0.10(+0.63%) |
Mar 13, 2024 | 15.93 | 16.25 | 15.79 | 15.91 | 175,092 | +0.09(+0.57%) |
Mar 12, 2024 | 17.05 | 17.17 | 15.57 | 15.82 | 238,919 | -1.24(-7.29%) |
Mar 11, 2024 | 19.48 | 19.55 | 16.10 | 17.07 | 373,102 | -1.77(-9.40%) |
Mar 08, 2024 | 19.03 | 19.26 | 18.82 | 18.84 | 150,927 | +0.19(+1.01%) |
Mar 07, 2024 | 18.70 | 19.32 | 18.55 | 18.65 | 115,086 | -0.08(-0.43%) |
Mar 06, 2024 | 18.26 | 18.76 | 18.17 | 18.73 | 103,026 | +0.60(+3.29%) |
Mar 05, 2024 | 18.33 | 18.52 | 18.05 | 18.13 | 109,316 | -0.23(-1.25%) |
Mar 04, 2024 | 18.24 | 18.58 | 18.11 | 18.36 | 86,838 | +0.09(+0.49%) |
Mar 01, 2024 | 18.19 | 18.43 | 18.01 | 18.27 | 108,413 | +0.12(+0.66%) |
Feb 29, 2024 | 18.15 | 18.41 | 17.97 | 18.15 | 111,520 | +0.23(+1.28%) |
Feb 28, 2024 | 17.80 | 18.00 | 17.64 | 17.92 | 79,072 | +0.07(+0.39%) |
Feb 27, 2024 | 17.82 | 18.18 | 17.81 | 17.85 | 93,752 | +0.05(+0.28%) |
Feb 26, 2024 | 17.51 | 17.91 | 17.44 | 17.80 | 101,613 | +0.20(+1.13%) |
Feb 23, 2024 | 17.41 | 17.68 | 17.04 | 17.60 | 112,588 | +0.10(+0.57%) |
Feb 22, 2024 | 17.87 | 17.96 | 17.48 | 17.50 | 131,983 | -0.37(-2.06%) |
Feb 21, 2024 | 17.66 | 17.91 | 17.56 | 17.87 | 105,320 | +0.18(+1.01%) |
Feb 20, 2024 | 17.90 | 18.17 | 17.50 | 17.69 | 185,793 | -0.53(-2.89%) |
Feb 16, 2024 | 18.57 | 18.61 | 17.93 | 18.22 | 158,685 | -0.35(-1.90%) |
Feb 15, 2024 | 18.57 | 18.90 | 18.48 | 18.57 | 134,820 | +0.13(+0.70%) |
Feb 14, 2024 | 18.43 | 18.48 | 18.01 | 18.45 | 102,463 | +0.37(+2.03%) |
Feb 13, 2024 | 18.30 | 18.43 | 17.93 | 18.08 | 137,560 | -0.55(-2.93%) |
Feb 12, 2024 | 18.34 | 18.81 | 18.34 | 18.62 | 121,446 | +0.30(+1.62%) |
Feb 09, 2024 | 18.68 | 18.73 | 18.15 | 18.33 | 124,765 | -0.40(-2.12%) |
Feb 08, 2024 | 18.52 | 18.85 | 18.49 | 18.72 | 72,678 | +0.21(+1.12%) |
Feb 07, 2024 | 18.40 | 18.59 | 18.07 | 18.52 | 117,195 | +0.25(+1.36%) |
Feb 06, 2024 | 18.38 | 18.46 | 18.07 | 18.27 | 120,490 | -0.06(-0.32%) |
Feb 05, 2024 | 18.69 | 18.69 | 18.12 | 18.33 | 104,318 | -0.55(-2.89%) |
Feb 02, 2024 | 18.98 | 19.55 | 18.86 | 18.87 | 173,962 | -0.21(-1.09%) |
Feb 01, 2024 | 18.40 | 19.11 | 18.34 | 19.08 | 134,608 | +0.63(+3.44%) |
Jan 31, 2024 | 19.14 | 19.28 | 18.44 | 18.45 | 137,735 | -0.66(-3.48%) |
Jan 30, 2024 | 19.51 | 19.51 | 18.81 | 19.11 | 104,771 | -0.43(-2.18%) |
Jan 29, 2024 | 19.38 | 19.63 | 19.11 | 19.54 | 112,121 | +0.24(+1.23%) |
Jan 26, 2024 | 19.86 | 19.98 | 19.10 | 19.30 | 135,485 | -0.47(-2.36%) |
Jan 25, 2024 | 19.38 | 19.80 | 19.25 | 19.76 | 141,341 | +0.59(+3.10%) |
Jan 24, 2024 | 19.79 | 20.07 | 19.16 | 19.17 | 155,969 | -0.31(-1.58%) |
Jan 23, 2024 | 19.92 | 20.15 | 19.48 | 19.48 | 133,302 | -0.59(-2.96%) |
Jan 22, 2024 | 19.27 | 20.16 | 19.18 | 20.07 | 208,882 | +0.75(+3.90%) |
Jan 19, 2024 | 19.96 | 19.97 | 19.08 | 19.32 | 183,095 | -0.64(-3.23%) |
Jan 18, 2024 | 19.89 | 19.98 | 19.37 | 19.96 | 208,884 | +0.09(+0.45%) |
Jan 17, 2024 | 20.35 | 20.59 | 19.69 | 19.87 | 225,711 | -0.73(-3.56%) |
Jan 16, 2024 | 21.61 | 21.66 | 20.56 | 20.61 | 369,185 | -1.12(-5.16%) |
Jan 12, 2024 | 22.99 | 23.03 | 21.55 | 21.73 | 325,450 | -1.36(-5.88%) |
Jan 11, 2024 | 23.41 | 23.69 | 23.00 | 23.08 | 272,981 | -0.43(-1.81%) |
Jan 10, 2024 | 24.88 | 24.88 | 22.57 | 23.51 | 539,385 | -1.86(-7.34%) |
Jan 09, 2024 | 26.75 | 26.75 | 24.99 | 25.37 | 293,839 | -1.68(-6.23%) |
Jan 08, 2024 | 26.83 | 27.45 | 26.57 | 27.06 | 209,083 | +0.29(+1.07%) |
Jan 05, 2024 | 28.88 | 28.92 | 26.55 | 26.77 | 312,421 | -2.18(-7.53%) |
Jan 04, 2024 | 28.00 | 29.30 | 28.00 | 28.95 | 173,575 | +1.06(+3.80%) |
Jan 03, 2024 | 28.18 | 28.44 | 27.58 | 27.89 | 181,701 | -0.28(-0.99%) |
Jan 02, 2024 | 27.90 | 28.20 | 27.28 | 28.17 | 217,573 | +0.29(+1.03%) |
Dec 29, 2023 | 28.70 | 28.78 | 27.59 | 27.88 | 248,563 | -0.73(-2.56%) |
Dec 28, 2023 | 29.57 | 29.98 | 28.58 | 28.62 | 184,719 | -0.93(-3.15%) |
Dec 27, 2023 | 30.53 | 30.63 | 29.42 | 29.55 | 181,833 | -0.79(-2.61%) |
Dec 26, 2023 | 29.36 | 30.37 | 29.19 | 30.34 | 154,438 | +1.10(+3.76%) |
Dec 22, 2023 | 28.87 | 29.88 | 28.60 | 29.24 | 204,511 | +0.69(+2.43%) |
Dec 21, 2023 | 27.75 | 28.63 | 27.75 | 28.55 | 167,834 | +0.89(+3.23%) |
Dec 20, 2023 | 28.75 | 28.91 | 27.59 | 27.65 | 182,548 | -1.04(-3.63%) |
Dec 19, 2023 | 28.40 | 28.77 | 27.95 | 28.69 | 222,939 | +0.37(+1.29%) |
Dec 18, 2023 | 27.25 | 28.47 | 27.11 | 28.33 | 206,618 | +1.13(+4.15%) |
Dec 15, 2023 | 27.36 | 28.30 | 26.90 | 27.20 | 350,790 | -0.15(-0.54%) |
Dec 14, 2023 | 27.12 | 27.38 | 26.40 | 27.35 | 251,079 | +0.40(+1.47%) |
Dec 13, 2023 | 27.55 | 27.60 | 26.86 | 26.95 | 279,899 | -0.39(-1.41%) |
Dec 12, 2023 | 27.33 | 27.55 | 25.78 | 27.34 | 264,836 | +0.26(+0.95%) |
Dec 11, 2023 | 26.43 | 27.09 | 26.18 | 27.08 | 196,537 | +0.80(+3.06%) |
Dec 08, 2023 | 25.86 | 26.71 | 25.61 | 26.28 | 264,783 | +0.66(+2.59%) |
Dec 07, 2023 | 24.98 | 25.85 | 24.90 | 25.61 | 264,801 | +0.65(+2.62%) |
Dec 06, 2023 | 23.57 | 24.99 | 23.14 | 24.96 | 251,366 | +1.40(+5.93%) |
Dec 05, 2023 | 23.55 | 23.58 | 23.11 | 23.56 | 208,127 | +0.07(+0.30%) |
Dec 04, 2023 | 23.10 | 23.81 | 23.09 | 23.49 | 181,322 | +0.06(+0.25%) |
Dec 01, 2023 | 23.81 | 24.12 | 23.22 | 23.43 | 186,871 | -0.60(-2.52%) |
Nov 30, 2023 | 24.03 | 24.46 | 22.96 | 24.04 | 532,508 | +0.14(+0.58%) |
Nov 29, 2023 | 24.25 | 24.67 | 23.80 | 23.90 | 161,675 | -0.36(-1.47%) |
Nov 28, 2023 | 25.39 | 26.06 | 24.15 | 24.25 | 197,488 | -1.14(-4.49%) |
Nov 27, 2023 | 25.32 | 25.49 | 24.87 | 25.39 | 172,606 | +0.29(+1.15%) |
Nov 24, 2023 | 25.52 | 25.72 | 25.04 | 25.11 | 80,706 | -0.28(-1.09%) |
Nov 22, 2023 | 24.87 | 25.62 | 24.57 | 25.38 | 175,656 | +0.59(+2.40%) |
Nov 21, 2023 | 24.36 | 24.89 | 24.16 | 24.79 | 185,042 | +0.41(+1.67%) |
Nov 20, 2023 | 25.35 | 25.62 | 23.62 | 24.38 | 433,829 | -0.74(-2.96%) |
Nov 17, 2023 | 25.32 | 26.02 | 25.09 | 25.13 | 221,215 | -0.11(-0.43%) |
Nov 16, 2023 | 24.72 | 25.38 | 24.66 | 25.24 | 239,366 | +0.67(+2.74%) |
Nov 15, 2023 | 25.52 | 25.85 | 24.53 | 24.56 | 233,250 | -0.74(-2.94%) |
Nov 14, 2023 | 23.93 | 25.31 | 23.86 | 25.30 | 260,651 | +1.65(+6.95%) |
Nov 13, 2023 | 24.06 | 24.43 | 23.05 | 23.66 | 193,073 | -0.39(-1.61%) |
Nov 10, 2023 | 24.18 | 24.68 | 23.54 | 24.05 | 314,325 | -0.07(-0.31%) |
Nov 09, 2023 | 22.80 | 24.15 | 22.53 | 24.12 | 305,963 | +1.43(+6.32%) |
Nov 08, 2023 | 21.14 | 22.86 | 20.98 | 22.69 | 243,481 | +1.55(+7.34%) |
Nov 07, 2023 | 22.49 | 22.58 | 19.80 | 21.14 | 274,048 | -1.62(-7.12%) |
Nov 06, 2023 | 20.75 | 23.47 | 20.62 | 22.76 | 496,177 | +2.71(+13.50%) |
Nov 03, 2023 | 20.22 | 20.72 | 20.02 | 20.05 | 193,832 | +0.18(+0.89%) |
Nov 02, 2023 | 20.26 | 20.27 | 19.86 | 19.87 | 186,642 | -0.01(-0.05%) |