Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.25 | 19.37 | 19.14 | 19.34 | 822,530 | +0.26(+1.36%) |
May 30, 2024 | 18.92 | 19.12 | 18.88 | 19.08 | 581,669 | +0.34(+1.81%) |
May 29, 2024 | 18.75 | 18.83 | 18.64 | 18.74 | 591,772 | -0.26(-1.37%) |
May 28, 2024 | 19.06 | 19.17 | 18.95 | 19.00 | 987,926 | +0.02(+0.11%) |
May 24, 2024 | 18.79 | 18.99 | 18.65 | 18.98 | 918,853 | +0.33(+1.77%) |
May 23, 2024 | 19.11 | 19.11 | 18.59 | 18.65 | 826,259 | -0.35(-1.84%) |
May 22, 2024 | 19.22 | 19.30 | 18.99 | 19.00 | 579,432 | -0.26(-1.35%) |
May 21, 2024 | 19.25 | 19.34 | 19.21 | 19.26 | 500,564 | +0.00(+0.00%) |
May 20, 2024 | 19.17 | 19.35 | 19.14 | 19.26 | 822,193 | +0.06(+0.31%) |
May 17, 2024 | 19.24 | 19.26 | 19.14 | 19.20 | 529,742 | -0.01(-0.05%) |
May 16, 2024 | 19.18 | 19.34 | 19.13 | 19.21 | 800,611 | +0.02(+0.10%) |
May 15, 2024 | 19.28 | 19.40 | 19.05 | 19.19 | 1,279,148 | +0.08(+0.42%) |
May 14, 2024 | 19.15 | 19.21 | 19.00 | 19.11 | 863,192 | +0.11(+0.58%) |
May 13, 2024 | 19.24 | 19.26 | 18.97 | 19.00 | 1,160,979 | -0.12(-0.62%) |
May 10, 2024 | 19.14 | 19.21 | 18.97 | 19.12 | 994,157 | +0.01(+0.05%) |
May 09, 2024 | 18.88 | 19.14 | 18.88 | 19.11 | 835,188 | +0.27(+1.41%) |
May 08, 2024 | 18.59 | 18.94 | 18.54 | 18.84 | 601,413 | +0.08(+0.42%) |
May 07, 2024 | 19.01 | 19.16 | 18.76 | 18.76 | 964,775 | -0.24(-1.25%) |
May 06, 2024 | 18.91 | 19.00 | 18.87 | 19.00 | 787,939 | +0.22(+1.16%) |
May 03, 2024 | 18.89 | 19.11 | 18.70 | 18.78 | 1,017,701 | +0.19(+1.01%) |
May 02, 2024 | 18.68 | 18.69 | 18.38 | 18.60 | 747,190 | +0.20(+1.07%) |
May 01, 2024 | 17.99 | 18.77 | 17.92 | 18.40 | 1,460,442 | +0.45(+2.53%) |
Apr 30, 2024 | 18.17 | 18.26 | 17.86 | 17.94 | 908,358 | -0.33(-1.78%) |
Apr 29, 2024 | 18.37 | 18.72 | 18.27 | 18.27 | 1,663,176 | -0.02(-0.11%) |
Apr 26, 2024 | 18.05 | 18.55 | 17.83 | 18.29 | 1,624,426 | +0.31(+1.70%) |
Apr 25, 2024 | 18.18 | 18.40 | 17.93 | 17.98 | 1,457,191 | -0.51(-2.78%) |
Apr 24, 2024 | 18.57 | 18.67 | 18.38 | 18.50 | 1,165,299 | -0.26(-1.37%) |
Apr 23, 2024 | 18.09 | 18.79 | 18.04 | 18.75 | 1,200,963 | +0.61(+3.37%) |
Apr 22, 2024 | 17.95 | 18.20 | 17.89 | 18.14 | 787,027 | +0.20(+1.10%) |
Apr 19, 2024 | 17.55 | 17.99 | 17.49 | 17.94 | 984,400 | +0.45(+2.60%) |
Apr 18, 2024 | 17.46 | 17.61 | 17.32 | 17.49 | 880,345 | +0.20(+1.14%) |
Apr 17, 2024 | 17.28 | 17.50 | 17.23 | 17.29 | 766,344 | +0.15(+0.86%) |
Apr 16, 2024 | 17.44 | 17.44 | 17.13 | 17.14 | 1,093,040 | -0.45(-2.58%) |
Apr 15, 2024 | 18.23 | 18.25 | 17.36 | 17.60 | 1,726,761 | -0.59(-3.26%) |
Apr 12, 2024 | 18.16 | 18.45 | 18.06 | 18.19 | 869,121 | -0.10(-0.54%) |
Apr 11, 2024 | 18.22 | 18.32 | 17.77 | 18.29 | 1,956,464 | +0.24(+1.35%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.89 | 18.05 | 3,096,396 | -1.24(-6.42%) |
Apr 09, 2024 | 19.03 | 19.35 | 18.99 | 19.28 | 1,449,376 | +0.29(+1.54%) |
Apr 08, 2024 | 19.01 | 19.17 | 18.83 | 18.99 | 854,812 | +0.03(+0.15%) |
Apr 05, 2024 | 18.74 | 18.97 | 18.63 | 18.96 | 731,239 | +0.16(+0.83%) |
Apr 04, 2024 | 19.08 | 19.28 | 18.78 | 18.81 | 963,652 | -0.05(-0.26%) |
Apr 03, 2024 | 18.82 | 18.96 | 18.71 | 18.85 | 804,609 | -0.01(-0.05%) |
Apr 02, 2024 | 18.97 | 19.08 | 18.83 | 18.86 | 1,203,702 | -0.26(-1.38%) |
Apr 01, 2024 | 19.21 | 19.23 | 19.08 | 19.13 | 867,298 | -0.15(-0.76%) |
Mar 28, 2024 | 19.12 | 19.31 | 19.05 | 19.27 | 934,810 | +0.16(+0.82%) |
Mar 27, 2024 | 18.66 | 19.14 | 18.61 | 19.12 | 1,215,400 | +0.58(+3.10%) |
Mar 26, 2024 | 18.89 | 18.89 | 18.51 | 18.54 | 771,292 | -0.18(-0.94%) |
Mar 25, 2024 | 18.78 | 19.06 | 18.67 | 18.72 | 845,367 | -0.04(-0.21%) |
Mar 22, 2024 | 19.00 | 19.05 | 18.74 | 18.76 | 611,503 | -0.19(-0.98%) |
Mar 21, 2024 | 18.83 | 19.00 | 18.70 | 18.94 | 770,049 | +0.13(+0.67%) |
Mar 20, 2024 | 18.43 | 18.95 | 18.30 | 18.82 | 955,184 | +0.40(+2.17%) |
Mar 19, 2024 | 18.17 | 18.43 | 18.08 | 18.42 | 882,690 | +0.20(+1.07%) |
Mar 18, 2024 | 18.36 | 18.40 | 18.12 | 18.22 | 1,135,202 | -0.09(-0.48%) |
Mar 15, 2024 | 18.07 | 18.37 | 18.05 | 18.31 | 2,239,380 | +0.06(+0.32%) |
Mar 14, 2024 | 18.91 | 19.02 | 18.17 | 18.25 | 1,974,002 | -0.85(-4.44%) |
Mar 13, 2024 | 19.05 | 19.31 | 19.04 | 19.10 | 1,578,378 | +0.08(+0.40%) |
Mar 12, 2024 | 18.90 | 19.03 | 18.70 | 19.02 | 1,069,331 | +0.08(+0.41%) |
Mar 11, 2024 | 18.71 | 19.00 | 18.68 | 18.94 | 1,049,166 | +0.18(+0.97%) |
Mar 08, 2024 | 18.80 | 19.04 | 18.66 | 18.76 | 745,685 | +0.12(+0.62%) |
Mar 07, 2024 | 18.75 | 18.83 | 18.61 | 18.65 | 954,640 | +0.04(+0.21%) |
Mar 06, 2024 | 18.75 | 18.81 | 18.61 | 18.61 | 867,335 | +0.10(+0.52%) |
Mar 05, 2024 | 18.59 | 18.74 | 18.27 | 18.51 | 1,846,920 | -0.10(-0.52%) |
Mar 04, 2024 | 18.99 | 19.05 | 18.56 | 18.61 | 1,156,725 | -0.39(-2.08%) |
Mar 01, 2024 | 19.07 | 19.22 | 18.88 | 19.00 | 999,319 | -0.07(-0.35%) |
Feb 29, 2024 | 18.54 | 19.10 | 18.48 | 19.07 | 1,374,017 | +0.73(+3.99%) |
Feb 28, 2024 | 18.24 | 18.41 | 18.15 | 18.34 | 709,035 | -0.05(-0.26%) |
Feb 27, 2024 | 18.30 | 18.43 | 18.16 | 18.39 | 876,819 | +0.25(+1.38%) |
Feb 26, 2024 | 18.30 | 18.49 | 18.14 | 18.14 | 814,415 | -0.18(-1.00%) |
Feb 23, 2024 | 18.26 | 18.46 | 18.14 | 18.32 | 726,018 | +0.10(+0.53%) |
Feb 22, 2024 | 18.14 | 18.35 | 18.04 | 18.22 | 842,216 | +0.04(+0.21%) |
Feb 21, 2024 | 18.02 | 18.21 | 17.95 | 18.18 | 728,697 | +0.08(+0.43%) |
Feb 20, 2024 | 18.24 | 18.38 | 18.02 | 18.11 | 1,124,390 | -0.31(-1.67%) |
Feb 16, 2024 | 18.33 | 18.69 | 18.18 | 18.41 | 1,286,808 | -0.16(-0.88%) |
Feb 15, 2024 | 17.66 | 18.59 | 17.66 | 18.58 | 2,461,599 | +0.98(+5.58%) |
Feb 14, 2024 | 17.72 | 17.77 | 17.36 | 17.60 | 1,191,067 | +0.10(+0.55%) |
Feb 13, 2024 | 17.91 | 17.97 | 17.49 | 17.50 | 2,006,765 | -0.81(-4.41%) |
Feb 12, 2024 | 17.97 | 18.38 | 17.94 | 18.31 | 1,070,138 | +0.39(+2.18%) |
Feb 09, 2024 | 17.70 | 17.98 | 17.63 | 17.92 | 1,094,188 | +0.28(+1.56%) |
Feb 08, 2024 | 17.62 | 17.79 | 17.47 | 17.64 | 1,250,391 | +0.07(+0.38%) |
Feb 07, 2024 | 18.03 | 18.05 | 17.44 | 17.58 | 1,276,075 | -0.34(-1.91%) |
Feb 06, 2024 | 17.85 | 18.09 | 17.73 | 17.92 | 1,112,230 | +0.05(+0.27%) |
Feb 05, 2024 | 18.12 | 18.13 | 17.41 | 17.87 | 1,730,295 | -0.49(-2.69%) |
Feb 02, 2024 | 18.29 | 18.54 | 18.09 | 18.36 | 1,053,410 | -0.24(-1.28%) |
Feb 01, 2024 | 18.20 | 18.67 | 17.87 | 18.60 | 1,544,726 | +0.49(+2.73%) |
Jan 31, 2024 | 18.46 | 18.75 | 18.11 | 18.11 | 1,367,984 | -0.37(-2.01%) |
Jan 30, 2024 | 19.17 | 19.20 | 18.48 | 18.48 | 1,467,828 | -0.80(-4.14%) |
Jan 29, 2024 | 18.89 | 19.32 | 18.89 | 19.28 | 1,257,398 | +0.40(+2.11%) |
Jan 26, 2024 | 18.88 | 19.07 | 18.79 | 18.88 | 980,862 | +0.00(+0.00%) |
Jan 25, 2024 | 18.66 | 18.89 | 18.51 | 18.88 | 929,032 | +0.38(+2.06%) |
Jan 24, 2024 | 18.64 | 18.74 | 18.45 | 18.50 | 962,477 | +0.05(+0.26%) |
Jan 23, 2024 | 18.16 | 18.48 | 17.94 | 18.45 | 1,615,508 | +0.38(+2.10%) |
Jan 22, 2024 | 18.22 | 18.41 | 17.91 | 18.07 | 1,155,880 | -0.02(-0.11%) |
Jan 19, 2024 | 18.21 | 18.21 | 17.81 | 18.09 | 1,219,225 | -0.01(-0.05%) |
Jan 18, 2024 | 18.23 | 18.37 | 17.83 | 18.10 | 1,132,708 | -0.07(-0.37%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.07 | 18.16 | 1,259,413 | -0.33(-1.80%) |
Jan 16, 2024 | 18.58 | 18.67 | 18.25 | 18.50 | 993,190 | -0.31(-1.67%) |
Jan 12, 2024 | 18.60 | 18.92 | 18.54 | 18.81 | 1,078,818 | +0.28(+1.49%) |
Jan 11, 2024 | 18.74 | 18.75 | 18.23 | 18.54 | 1,690,541 | -0.23(-1.20%) |
Jan 10, 2024 | 18.74 | 18.89 | 18.55 | 18.76 | 1,258,077 | +0.08(+0.40%) |
Jan 09, 2024 | 18.32 | 18.72 | 18.16 | 18.69 | 1,511,912 | +0.25(+1.38%) |
Jan 08, 2024 | 17.79 | 18.44 | 17.69 | 18.43 | 1,178,697 | +0.63(+3.53%) |
Jan 05, 2024 | 17.33 | 17.80 | 17.25 | 17.80 | 1,197,842 | +0.44(+2.54%) |
Jan 04, 2024 | 17.53 | 17.64 | 17.35 | 17.36 | 1,436,160 | -0.13(-0.75%) |
Jan 03, 2024 | 17.49 | 17.56 | 17.14 | 17.49 | 1,508,723 | -0.23(-1.32%) |
Jan 02, 2024 | 18.04 | 18.04 | 17.52 | 17.73 | 1,664,517 | -0.41(-2.28%) |
Dec 29, 2023 | 18.49 | 18.52 | 18.12 | 18.14 | 1,334,190 | -0.47(-2.52%) |
Dec 28, 2023 | 18.62 | 18.73 | 18.51 | 18.61 | 909,552 | -0.09(-0.50%) |
Dec 27, 2023 | 18.62 | 18.83 | 18.52 | 18.70 | 968,516 | +0.13(+0.71%) |
Dec 26, 2023 | 18.46 | 18.73 | 18.45 | 18.57 | 1,061,794 | +0.15(+0.82%) |
Dec 22, 2023 | 18.39 | 18.61 | 18.35 | 18.42 | 1,011,004 | +0.08(+0.46%) |
Dec 21, 2023 | 17.98 | 18.34 | 17.88 | 18.34 | 1,277,732 | +0.51(+2.84%) |
Dec 20, 2023 | 17.93 | 18.29 | 17.80 | 17.83 | 1,528,794 | -0.11(-0.63%) |
Dec 19, 2023 | 17.84 | 18.01 | 17.75 | 17.94 | 1,489,883 | +0.19(+1.06%) |
Dec 18, 2023 | 17.65 | 18.05 | 17.62 | 17.76 | 2,766,519 | -0.36(-1.97%) |
Dec 15, 2023 | 18.20 | 18.46 | 18.08 | 18.11 | 4,131,900 | -0.52(-2.77%) |
Dec 14, 2023 | 17.53 | 18.83 | 17.40 | 18.63 | 4,163,968 | +0.39(+2.11%) |
Dec 13, 2023 | 17.65 | 18.47 | 17.42 | 18.24 | 2,884,389 | +0.70(+3.99%) |
Dec 12, 2023 | 17.44 | 17.73 | 17.25 | 17.55 | 1,553,718 | +0.17(+1.01%) |
Dec 11, 2023 | 17.51 | 17.66 | 17.25 | 17.37 | 2,062,056 | -0.20(-1.15%) |
Dec 08, 2023 | 17.24 | 17.64 | 17.19 | 17.57 | 1,625,129 | +0.27(+1.54%) |
Dec 07, 2023 | 17.11 | 17.32 | 17.04 | 17.31 | 1,377,831 | +0.25(+1.46%) |
Dec 06, 2023 | 17.48 | 17.64 | 17.00 | 17.06 | 1,994,177 | -0.31(-1.80%) |
Dec 05, 2023 | 17.36 | 17.47 | 17.27 | 17.37 | 1,605,309 | +0.00(+0.00%) |
Dec 04, 2023 | 17.00 | 17.40 | 16.95 | 17.37 | 1,998,592 | +0.36(+2.11%) |
Dec 01, 2023 | 16.20 | 17.01 | 16.13 | 17.01 | 1,727,655 | +0.82(+5.06%) |
Nov 30, 2023 | 16.36 | 16.43 | 16.17 | 16.19 | 1,258,994 | -0.07(-0.45%) |
Nov 29, 2023 | 16.25 | 16.48 | 16.19 | 16.27 | 1,213,370 | +0.22(+1.38%) |
Nov 28, 2023 | 15.70 | 16.17 | 15.62 | 16.05 | 1,163,099 | +0.35(+2.23%) |
Nov 27, 2023 | 15.75 | 15.82 | 15.45 | 15.70 | 1,640,136 | -0.04(-0.23%) |
Nov 24, 2023 | 16.10 | 16.18 | 15.68 | 15.73 | 1,326,154 | -0.33(-2.06%) |
Nov 22, 2023 | 16.14 | 16.29 | 15.92 | 16.06 | 1,358,026 | +0.06(+0.34%) |
Nov 21, 2023 | 15.94 | 16.15 | 15.94 | 16.01 | 1,003,555 | -0.01(-0.06%) |
Nov 20, 2023 | 15.78 | 16.20 | 15.61 | 16.02 | 1,538,316 | +0.18(+1.16%) |
Nov 17, 2023 | 15.61 | 15.85 | 15.51 | 15.83 | 1,864,263 | +0.39(+2.50%) |
Nov 16, 2023 | 15.41 | 15.68 | 15.30 | 15.45 | 1,688,724 | +0.01(+0.06%) |
Nov 15, 2023 | 15.45 | 15.47 | 15.13 | 15.44 | 1,590,502 | +0.01(+0.06%) |
Nov 14, 2023 | 15.25 | 15.60 | 15.25 | 15.43 | 2,204,302 | +0.53(+3.58%) |
Nov 13, 2023 | 14.64 | 14.95 | 14.44 | 14.90 | 1,757,505 | +0.21(+1.41%) |
Nov 10, 2023 | 14.77 | 14.91 | 14.65 | 14.69 | 1,407,367 | +0.13(+0.93%) |
Nov 09, 2023 | 15.05 | 15.16 | 14.42 | 14.55 | 1,415,082 | -0.39(-2.64%) |
Nov 08, 2023 | 15.04 | 15.05 | 14.72 | 14.95 | 1,273,520 | -0.07(-0.48%) |
Nov 07, 2023 | 14.53 | 15.02 | 14.38 | 15.02 | 1,589,213 | +0.49(+3.40%) |
Nov 06, 2023 | 14.53 | 14.64 | 14.25 | 14.53 | 1,731,718 | +0.05(+0.37%) |
Nov 03, 2023 | 14.64 | 14.87 | 14.44 | 14.47 | 1,774,857 | +0.31(+2.15%) |
Nov 02, 2023 | 13.94 | 14.30 | 13.82 | 14.17 | 2,146,986 | +0.56(+4.09%) |