Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.72 | 18.72 | 18.22 | 18.42 | 368,165 | -0.41(-2.18%) |
May 21, 2024 | 18.23 | 18.88 | 18.21 | 18.83 | 341,476 | +0.50(+2.73%) |
May 20, 2024 | 18.10 | 18.42 | 17.98 | 18.33 | 376,512 | +0.29(+1.61%) |
May 17, 2024 | 18.00 | 18.12 | 17.85 | 18.04 | 274,447 | +0.14(+0.78%) |
May 16, 2024 | 18.08 | 18.29 | 17.89 | 17.90 | 380,774 | -0.26(-1.43%) |
May 15, 2024 | 18.17 | 18.27 | 17.68 | 18.16 | 318,037 | +0.01(+0.06%) |
May 14, 2024 | 17.60 | 18.17 | 17.53 | 18.15 | 600,281 | +0.77(+4.43%) |
May 13, 2024 | 17.28 | 17.40 | 16.99 | 17.38 | 367,290 | +0.38(+2.24%) |
May 10, 2024 | 17.14 | 17.18 | 16.84 | 17.00 | 421,327 | -0.09(-0.53%) |
May 09, 2024 | 16.55 | 17.12 | 16.48 | 17.09 | 326,416 | +0.65(+3.95%) |
May 08, 2024 | 15.95 | 16.46 | 15.86 | 16.44 | 296,294 | +0.36(+2.24%) |
May 07, 2024 | 16.11 | 16.36 | 16.06 | 16.08 | 223,870 | +0.02(+0.12%) |
May 06, 2024 | 16.18 | 16.49 | 16.02 | 16.06 | 263,468 | +0.14(+0.88%) |
May 03, 2024 | 15.87 | 16.16 | 15.76 | 15.92 | 210,604 | +0.23(+1.47%) |
May 02, 2024 | 15.99 | 16.22 | 15.66 | 15.69 | 317,692 | -0.01(-0.06%) |
May 01, 2024 | 15.84 | 16.02 | 15.61 | 15.70 | 297,772 | -0.09(-0.57%) |
Apr 30, 2024 | 16.82 | 16.82 | 15.69 | 15.79 | 418,584 | -1.15(-6.78%) |
Apr 29, 2024 | 16.91 | 17.06 | 16.75 | 16.94 | 311,287 | +0.01(+0.06%) |
Apr 26, 2024 | 17.15 | 17.53 | 16.77 | 16.93 | 523,235 | -0.13(-0.76%) |
Apr 25, 2024 | 17.83 | 17.91 | 16.46 | 17.06 | 694,335 | +0.54(+3.27%) |
Apr 24, 2024 | 16.78 | 16.95 | 16.51 | 16.52 | 413,012 | -0.46(-2.71%) |
Apr 23, 2024 | 16.82 | 17.28 | 16.79 | 16.98 | 425,817 | +0.02(+0.12%) |
Apr 22, 2024 | 17.05 | 17.25 | 16.71 | 16.96 | 307,954 | -0.21(-1.22%) |
Apr 19, 2024 | 16.81 | 17.23 | 16.81 | 17.17 | 365,431 | +0.19(+1.12%) |
Apr 18, 2024 | 16.88 | 17.52 | 16.86 | 16.98 | 434,993 | +0.30(+1.80%) |
Apr 17, 2024 | 17.17 | 17.32 | 16.54 | 16.68 | 447,970 | -0.55(-3.19%) |
Apr 16, 2024 | 17.10 | 17.32 | 16.88 | 17.23 | 444,562 | -0.14(-0.81%) |
Apr 15, 2024 | 17.41 | 17.64 | 17.25 | 17.37 | 416,641 | -0.12(-0.69%) |
Apr 12, 2024 | 17.99 | 18.21 | 17.23 | 17.49 | 455,765 | -0.39(-2.18%) |
Apr 11, 2024 | 17.77 | 17.89 | 17.51 | 17.88 | 505,538 | +0.26(+1.47%) |
Apr 10, 2024 | 17.34 | 17.65 | 17.16 | 17.62 | 379,291 | +0.04(+0.23%) |
Apr 09, 2024 | 17.38 | 17.59 | 17.26 | 17.58 | 189,976 | +0.32(+1.85%) |
Apr 08, 2024 | 17.38 | 17.51 | 17.22 | 17.26 | 218,288 | -0.06(-0.35%) |
Apr 05, 2024 | 17.04 | 17.42 | 16.87 | 17.32 | 268,517 | +0.35(+2.06%) |
Apr 04, 2024 | 17.36 | 17.60 | 16.94 | 16.97 | 355,854 | -0.38(-2.19%) |
Apr 03, 2024 | 17.30 | 17.53 | 17.23 | 17.35 | 332,955 | +0.03(+0.17%) |
Apr 02, 2024 | 17.22 | 17.33 | 16.74 | 17.32 | 602,954 | +0.20(+1.17%) |
Apr 01, 2024 | 17.20 | 17.20 | 16.82 | 17.12 | 250,918 | +0.05(+0.29%) |
Mar 28, 2024 | 17.16 | 17.33 | 17.00 | 17.07 | 324,907 | +0.09(+0.53%) |
Mar 27, 2024 | 16.55 | 17.02 | 16.51 | 16.98 | 250,912 | +0.49(+2.97%) |
Mar 26, 2024 | 17.15 | 17.15 | 16.39 | 16.49 | 493,883 | -0.65(-3.79%) |
Mar 25, 2024 | 16.73 | 17.16 | 16.73 | 17.14 | 304,887 | +0.51(+3.07%) |
Mar 22, 2024 | 16.79 | 17.02 | 16.53 | 16.63 | 315,798 | -0.22(-1.31%) |
Mar 21, 2024 | 16.51 | 16.87 | 16.48 | 16.85 | 287,792 | +0.27(+1.63%) |
Mar 20, 2024 | 16.24 | 16.78 | 16.21 | 16.58 | 305,252 | +0.28(+1.72%) |
Mar 19, 2024 | 16.04 | 16.33 | 16.04 | 16.30 | 253,422 | +0.24(+1.49%) |
Mar 18, 2024 | 16.41 | 16.41 | 16.00 | 16.06 | 245,343 | -0.42(-2.55%) |
Mar 15, 2024 | 15.96 | 16.55 | 15.96 | 16.48 | 1,001,426 | +0.43(+2.68%) |
Mar 14, 2024 | 16.06 | 16.37 | 15.94 | 16.05 | 365,682 | -0.02(-0.12%) |
Mar 13, 2024 | 16.17 | 16.50 | 15.88 | 16.07 | 276,992 | +0.04(+0.25%) |
Mar 12, 2024 | 16.15 | 16.15 | 15.79 | 16.03 | 200,997 | -0.18(-1.11%) |
Mar 11, 2024 | 15.93 | 16.24 | 15.65 | 16.21 | 297,108 | +0.28(+1.76%) |
Mar 08, 2024 | 16.04 | 16.25 | 15.79 | 15.93 | 345,942 | -0.03(-0.19%) |
Mar 07, 2024 | 15.61 | 16.06 | 15.56 | 15.96 | 475,203 | +0.39(+2.50%) |
Mar 06, 2024 | 15.75 | 15.86 | 15.39 | 15.57 | 325,565 | +0.09(+0.58%) |
Mar 05, 2024 | 15.38 | 15.61 | 15.24 | 15.48 | 372,152 | -0.02(-0.13%) |
Mar 04, 2024 | 15.47 | 15.72 | 15.30 | 15.50 | 409,294 | +0.05(+0.32%) |
Mar 01, 2024 | 15.17 | 15.69 | 15.17 | 15.45 | 376,893 | +0.49(+3.27%) |
Feb 29, 2024 | 15.07 | 15.26 | 14.69 | 14.96 | 558,835 | +0.16(+1.08%) |
Feb 28, 2024 | 14.59 | 14.82 | 14.46 | 14.80 | 448,116 | -0.14(-0.94%) |
Feb 27, 2024 | 14.18 | 15.02 | 14.18 | 14.94 | 369,322 | +0.83(+5.88%) |
Feb 26, 2024 | 14.21 | 14.55 | 14.08 | 14.11 | 343,085 | -0.18(-1.26%) |
Feb 23, 2024 | 13.97 | 14.40 | 13.81 | 14.29 | 460,474 | +0.19(+1.35%) |
Feb 22, 2024 | 14.36 | 14.50 | 14.02 | 14.10 | 584,048 | -0.38(-2.62%) |
Feb 21, 2024 | 14.51 | 14.85 | 14.01 | 14.48 | 1,090,836 | -0.13(-0.89%) |
Feb 20, 2024 | 14.67 | 14.83 | 14.43 | 14.61 | 514,447 | +0.02(+0.14%) |
Feb 16, 2024 | 14.87 | 14.97 | 14.49 | 14.59 | 435,601 | -0.27(-1.82%) |
Feb 15, 2024 | 14.24 | 15.01 | 14.24 | 14.86 | 425,170 | +0.64(+4.50%) |
Feb 14, 2024 | 14.30 | 14.38 | 13.87 | 14.22 | 425,704 | +0.08(+0.57%) |
Feb 13, 2024 | 14.79 | 14.88 | 14.04 | 14.14 | 534,473 | -0.80(-5.35%) |
Feb 12, 2024 | 14.59 | 15.22 | 14.59 | 14.94 | 455,057 | +0.43(+2.96%) |
Feb 09, 2024 | 14.79 | 14.91 | 14.31 | 14.51 | 377,944 | -0.34(-2.29%) |
Feb 08, 2024 | 14.57 | 14.98 | 14.44 | 14.85 | 417,115 | +0.27(+1.85%) |
Feb 07, 2024 | 14.89 | 14.90 | 14.43 | 14.58 | 419,815 | -0.33(-2.21%) |
Feb 06, 2024 | 14.95 | 15.07 | 14.68 | 14.91 | 473,112 | +0.01(+0.07%) |
Feb 05, 2024 | 14.73 | 14.99 | 14.56 | 14.90 | 878,497 | +0.09(+0.61%) |
Feb 02, 2024 | 14.88 | 14.88 | 14.25 | 14.81 | 835,318 | -0.20(-1.33%) |
Feb 01, 2024 | 16.70 | 16.95 | 14.76 | 15.01 | 849,126 | -0.74(-4.69%) |
Jan 31, 2024 | 16.44 | 16.52 | 15.71 | 15.75 | 617,702 | -0.59(-3.61%) |
Jan 30, 2024 | 16.04 | 16.41 | 15.58 | 16.34 | 441,234 | -0.11(-0.67%) |
Jan 29, 2024 | 16.60 | 16.94 | 16.21 | 16.45 | 323,327 | -0.35(-2.08%) |
Jan 26, 2024 | 16.69 | 16.97 | 16.51 | 16.80 | 295,224 | +0.14(+0.84%) |
Jan 25, 2024 | 16.58 | 16.69 | 16.11 | 16.66 | 500,097 | +0.42(+2.58%) |
Jan 24, 2024 | 15.68 | 16.48 | 15.47 | 16.24 | 693,596 | +0.82(+5.31%) |
Jan 23, 2024 | 15.53 | 15.86 | 15.31 | 15.42 | 1,671,521 | -0.01(-0.06%) |
Jan 22, 2024 | 15.47 | 15.51 | 14.89 | 15.43 | 630,743 | +0.03(+0.19%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.32 | 15.40 | 1,095,736 | -0.31(-1.97%) |
Jan 18, 2024 | 15.30 | 15.81 | 15.23 | 15.71 | 357,797 | +0.50(+3.28%) |
Jan 17, 2024 | 15.12 | 15.42 | 14.96 | 15.21 | 490,892 | -0.20(-1.30%) |
Jan 16, 2024 | 15.63 | 16.05 | 15.39 | 15.41 | 498,241 | -0.34(-2.16%) |
Jan 12, 2024 | 15.99 | 16.22 | 15.61 | 15.75 | 522,318 | +0.16(+1.03%) |
Jan 11, 2024 | 16.09 | 16.15 | 15.23 | 15.59 | 695,339 | -0.49(-3.04%) |
Jan 10, 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 319,233 | -0.31(-1.89%) |
Jan 09, 2024 | 16.88 | 16.90 | 16.16 | 16.39 | 488,887 | -0.57(-3.36%) |
Jan 08, 2024 | 16.93 | 17.10 | 16.45 | 16.96 | 480,174 | -0.51(-2.92%) |
Jan 05, 2024 | 17.11 | 17.69 | 16.98 | 17.47 | 374,604 | +0.42(+2.46%) |
Jan 04, 2024 | 17.30 | 17.64 | 16.80 | 17.05 | 598,609 | -0.39(-2.23%) |
Jan 03, 2024 | 17.44 | 17.88 | 17.04 | 17.44 | 476,195 | -0.03(-0.17%) |
Jan 02, 2024 | 17.78 | 18.17 | 17.38 | 17.47 | 259,084 | -0.17(-0.96%) |
Dec 29, 2023 | 17.98 | 18.06 | 17.54 | 17.64 | 284,835 | -0.43(-2.38%) |
Dec 28, 2023 | 18.58 | 18.58 | 18.03 | 18.07 | 228,716 | -0.51(-2.74%) |
Dec 27, 2023 | 18.78 | 18.83 | 18.49 | 18.58 | 203,355 | -0.15(-0.80%) |
Dec 26, 2023 | 18.37 | 18.81 | 18.19 | 18.73 | 231,199 | +0.58(+3.19%) |
Dec 22, 2023 | 18.45 | 18.50 | 17.96 | 18.15 | 233,497 | +0.04(+0.22%) |
Dec 21, 2023 | 18.39 | 18.54 | 17.92 | 18.11 | 296,289 | -0.29(-1.57%) |
Dec 20, 2023 | 18.72 | 18.94 | 18.34 | 18.40 | 597,656 | -0.34(-1.81%) |
Dec 19, 2023 | 18.45 | 18.82 | 18.20 | 18.74 | 288,747 | +0.44(+2.40%) |
Dec 18, 2023 | 18.53 | 18.89 | 18.27 | 18.30 | 216,071 | +0.17(+0.94%) |
Dec 15, 2023 | 18.58 | 18.58 | 17.91 | 18.13 | 868,188 | -0.40(-2.16%) |
Dec 14, 2023 | 18.22 | 18.59 | 18.04 | 18.53 | 384,185 | +0.83(+4.68%) |
Dec 13, 2023 | 16.81 | 17.87 | 16.67 | 17.70 | 554,221 | +0.88(+5.23%) |
Dec 12, 2023 | 17.01 | 17.49 | 16.70 | 16.82 | 417,702 | -0.51(-2.94%) |
Dec 11, 2023 | 17.65 | 17.87 | 17.26 | 17.33 | 275,373 | -0.53(-2.96%) |
Dec 08, 2023 | 17.79 | 18.23 | 17.64 | 17.86 | 213,437 | +0.19(+1.07%) |
Dec 07, 2023 | 17.47 | 17.84 | 17.23 | 17.67 | 343,696 | +0.25(+1.43%) |
Dec 06, 2023 | 18.00 | 18.26 | 17.42 | 17.42 | 380,690 | -0.64(-3.54%) |
Dec 05, 2023 | 18.19 | 18.28 | 17.69 | 18.06 | 255,478 | -0.07(-0.39%) |
Dec 04, 2023 | 17.92 | 18.28 | 17.65 | 18.13 | 318,313 | +0.08(+0.44%) |
Dec 01, 2023 | 17.66 | 18.20 | 17.54 | 18.05 | 299,135 | +0.36(+2.03%) |
Nov 30, 2023 | 17.69 | 18.33 | 17.59 | 17.69 | 438,756 | +0.09(+0.51%) |
Nov 29, 2023 | 18.20 | 18.34 | 17.48 | 17.60 | 286,616 | -0.39(-2.17%) |
Nov 28, 2023 | 18.58 | 18.76 | 17.96 | 17.99 | 464,565 | -0.50(-2.70%) |
Nov 27, 2023 | 18.36 | 18.50 | 17.86 | 18.49 | 282,221 | +0.00(+0.00%) |
Nov 24, 2023 | 18.26 | 18.72 | 18.18 | 18.49 | 115,877 | +0.32(+1.76%) |
Nov 22, 2023 | 17.81 | 18.29 | 17.57 | 18.17 | 267,095 | -0.05(-0.27%) |
Nov 21, 2023 | 18.10 | 18.55 | 18.07 | 18.22 | 219,751 | -0.19(-1.03%) |
Nov 20, 2023 | 18.47 | 18.77 | 18.21 | 18.41 | 219,917 | +0.15(+0.82%) |
Nov 17, 2023 | 18.64 | 18.82 | 18.23 | 18.26 | 387,718 | -0.08(-0.44%) |
Nov 16, 2023 | 19.03 | 19.31 | 18.22 | 18.34 | 315,659 | -1.00(-5.17%) |
Nov 15, 2023 | 19.74 | 19.96 | 19.31 | 19.33 | 316,025 | -0.49(-2.47%) |
Nov 14, 2023 | 19.16 | 19.92 | 18.87 | 19.82 | 496,651 | +0.98(+5.19%) |
Nov 13, 2023 | 19.30 | 19.39 | 18.53 | 18.85 | 338,975 | -0.50(-2.58%) |
Nov 10, 2023 | 19.74 | 19.74 | 19.25 | 19.34 | 315,148 | -0.16(-0.82%) |
Nov 09, 2023 | 18.89 | 19.57 | 18.77 | 19.50 | 365,559 | +0.61(+3.22%) |
Nov 08, 2023 | 18.61 | 19.06 | 18.47 | 18.90 | 375,800 | +0.17(+0.91%) |
Nov 07, 2023 | 19.85 | 19.85 | 18.68 | 18.73 | 543,539 | -1.59(-7.81%) |
Nov 06, 2023 | 20.98 | 21.40 | 20.16 | 20.31 | 381,754 | -0.77(-3.65%) |
Nov 03, 2023 | 21.44 | 21.60 | 20.86 | 21.08 | 230,755 | -0.13(-0.61%) |
Nov 02, 2023 | 21.68 | 22.46 | 20.22 | 21.21 | 466,171 | +0.23(+1.09%) |