Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.70 | 18.86 | 18.55 | 18.67 | 43,090 | -0.12(-0.64%) |
May 21, 2024 | 18.56 | 18.87 | 18.56 | 18.79 | 35,412 | +0.36(+1.95%) |
May 20, 2024 | 18.91 | 19.01 | 18.43 | 18.43 | 74,596 | -0.57(-3.00%) |
May 17, 2024 | 18.76 | 19.11 | 18.70 | 19.00 | 121,061 | +0.30(+1.60%) |
May 16, 2024 | 18.68 | 18.79 | 18.54 | 18.70 | 39,997 | +0.20(+1.08%) |
May 15, 2024 | 18.85 | 18.85 | 18.50 | 18.50 | 59,352 | -0.21(-1.12%) |
May 14, 2024 | 18.79 | 18.98 | 18.51 | 18.71 | 27,735 | +0.02(+0.11%) |
May 13, 2024 | 18.98 | 18.98 | 18.45 | 18.69 | 100,462 | -0.18(-0.95%) |
May 10, 2024 | 18.59 | 18.90 | 18.38 | 18.87 | 38,095 | +0.35(+1.89%) |
May 09, 2024 | 18.24 | 18.66 | 17.94 | 18.52 | 82,799 | +0.37(+2.04%) |
May 08, 2024 | 17.65 | 18.31 | 17.65 | 18.15 | 55,238 | +0.36(+2.02%) |
May 07, 2024 | 17.93 | 18.05 | 17.78 | 17.79 | 29,557 | +0.03(+0.17%) |
May 06, 2024 | 18.10 | 18.19 | 17.67 | 17.76 | 68,930 | -0.09(-0.50%) |
May 03, 2024 | 18.17 | 18.17 | 17.73 | 17.85 | 31,140 | +0.02(+0.11%) |
May 02, 2024 | 17.54 | 17.88 | 17.47 | 17.83 | 64,659 | +0.40(+2.29%) |
May 01, 2024 | 17.36 | 17.94 | 17.24 | 17.43 | 68,346 | +0.21(+1.22%) |
Apr 30, 2024 | 17.30 | 17.42 | 17.09 | 17.22 | 50,257 | -0.25(-1.43%) |
Apr 29, 2024 | 17.71 | 17.86 | 17.41 | 17.47 | 38,288 | -0.13(-0.74%) |
Apr 26, 2024 | 17.21 | 17.64 | 16.95 | 17.60 | 50,172 | +0.18(+1.03%) |
Apr 25, 2024 | 17.19 | 17.53 | 17.18 | 17.42 | 58,599 | -0.35(-1.97%) |
Apr 24, 2024 | 17.61 | 18.12 | 17.34 | 17.77 | 43,889 | +0.06(+0.34%) |
Apr 23, 2024 | 17.50 | 17.91 | 17.09 | 17.71 | 29,219 | +0.36(+2.07%) |
Apr 22, 2024 | 17.43 | 17.69 | 17.35 | 17.35 | 33,347 | -0.01(-0.06%) |
Apr 19, 2024 | 16.39 | 17.36 | 16.39 | 17.36 | 40,283 | +0.94(+5.72%) |
Apr 18, 2024 | 16.36 | 16.64 | 16.30 | 16.42 | 54,589 | +0.08(+0.49%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.29 | 16.34 | 31,053 | -0.22(-1.33%) |
Apr 16, 2024 | 16.66 | 16.75 | 16.42 | 16.56 | 27,115 | -0.11(-0.66%) |
Apr 15, 2024 | 17.25 | 17.43 | 16.59 | 16.67 | 45,537 | -0.42(-2.46%) |
Apr 12, 2024 | 16.73 | 17.13 | 16.66 | 17.09 | 47,675 | +0.21(+1.24%) |
Apr 11, 2024 | 16.99 | 16.99 | 16.68 | 16.88 | 42,957 | +0.07(+0.42%) |
Apr 10, 2024 | 17.80 | 17.90 | 16.70 | 16.81 | 206,310 | -1.11(-6.19%) |
Apr 09, 2024 | 17.83 | 18.07 | 17.81 | 17.92 | 37,066 | +0.12(+0.67%) |
Apr 08, 2024 | 17.84 | 17.99 | 17.72 | 17.80 | 49,306 | -0.05(-0.28%) |
Apr 05, 2024 | 17.81 | 18.09 | 17.80 | 17.85 | 40,564 | -0.10(-0.56%) |
Apr 04, 2024 | 18.33 | 18.40 | 17.89 | 17.95 | 43,733 | -0.03(-0.17%) |
Apr 03, 2024 | 17.87 | 18.12 | 17.86 | 17.98 | 32,522 | -0.02(-0.11%) |
Apr 02, 2024 | 18.25 | 18.59 | 17.90 | 18.00 | 66,975 | -0.30(-1.64%) |
Apr 01, 2024 | 18.76 | 18.76 | 18.28 | 18.30 | 45,466 | -0.52(-2.76%) |
Mar 28, 2024 | 18.61 | 19.11 | 18.61 | 18.82 | 64,554 | +0.18(+0.97%) |
Mar 27, 2024 | 18.09 | 18.64 | 18.09 | 18.64 | 55,765 | +0.53(+2.93%) |
Mar 26, 2024 | 18.28 | 18.33 | 18.11 | 18.11 | 38,823 | -0.08(-0.44%) |
Mar 25, 2024 | 18.05 | 18.43 | 18.05 | 18.19 | 55,545 | -0.21(-1.14%) |
Mar 22, 2024 | 19.13 | 19.13 | 18.37 | 18.40 | 16,515 | -0.54(-2.85%) |
Mar 21, 2024 | 19.15 | 19.22 | 18.93 | 18.94 | 36,494 | -0.03(-0.16%) |
Mar 20, 2024 | 18.13 | 19.14 | 18.08 | 18.97 | 50,458 | +0.68(+3.72%) |
Mar 19, 2024 | 18.23 | 18.38 | 18.23 | 18.29 | 24,012 | +0.07(+0.38%) |
Mar 18, 2024 | 18.42 | 18.51 | 18.12 | 18.22 | 63,316 | -0.29(-1.57%) |
Mar 15, 2024 | 18.14 | 18.60 | 18.14 | 18.51 | 108,302 | +0.24(+1.31%) |
Mar 14, 2024 | 18.31 | 18.47 | 18.11 | 18.27 | 72,331 | -0.06(-0.33%) |
Mar 13, 2024 | 18.40 | 18.54 | 18.26 | 18.33 | 41,828 | +0.14(+0.76%) |
Mar 12, 2024 | 18.14 | 18.28 | 17.96 | 18.19 | 35,437 | -0.03(-0.16%) |
Mar 11, 2024 | 18.63 | 18.69 | 18.17 | 18.22 | 33,905 | -0.69(-3.64%) |
Mar 08, 2024 | 19.07 | 19.10 | 18.84 | 18.91 | 29,827 | +0.14(+0.73%) |
Mar 07, 2024 | 18.66 | 18.85 | 18.60 | 18.77 | 32,042 | +0.30(+1.60%) |
Mar 06, 2024 | 18.71 | 18.71 | 18.15 | 18.48 | 35,301 | -0.22(-1.16%) |
Mar 05, 2024 | 18.15 | 18.86 | 18.15 | 18.69 | 30,920 | +0.64(+3.54%) |
Mar 04, 2024 | 17.90 | 18.44 | 17.86 | 18.05 | 44,941 | +0.10(+0.55%) |
Mar 01, 2024 | 17.94 | 18.17 | 17.42 | 17.96 | 47,086 | -0.11(-0.60%) |
Feb 29, 2024 | 18.26 | 18.38 | 17.84 | 18.06 | 53,062 | +0.30(+1.66%) |
Feb 28, 2024 | 17.92 | 18.22 | 17.74 | 17.77 | 43,905 | -0.28(-1.53%) |
Feb 27, 2024 | 18.16 | 18.36 | 17.98 | 18.04 | 39,559 | +0.10(+0.55%) |
Feb 26, 2024 | 18.20 | 18.49 | 17.95 | 17.95 | 44,881 | -0.39(-2.15%) |
Feb 23, 2024 | 18.22 | 18.60 | 18.10 | 18.34 | 30,937 | +0.04(+0.21%) |
Feb 22, 2024 | 18.31 | 19.66 | 18.02 | 18.30 | 49,090 | -0.10(-0.53%) |
Feb 21, 2024 | 18.55 | 18.60 | 18.28 | 18.40 | 21,313 | -0.17(-0.90%) |
Feb 20, 2024 | 18.84 | 19.02 | 18.49 | 18.57 | 38,762 | -0.35(-1.87%) |
Feb 16, 2024 | 19.14 | 19.28 | 18.80 | 18.92 | 37,702 | -0.36(-1.89%) |
Feb 15, 2024 | 18.62 | 19.38 | 18.62 | 19.28 | 47,525 | +0.81(+4.37%) |
Feb 14, 2024 | 18.34 | 18.52 | 18.14 | 18.48 | 30,150 | +0.35(+1.95%) |
Feb 13, 2024 | 18.82 | 19.19 | 18.01 | 18.12 | 79,896 | -1.21(-6.26%) |
Feb 12, 2024 | 18.57 | 19.45 | 18.57 | 19.33 | 50,641 | +0.65(+3.48%) |
Feb 09, 2024 | 18.55 | 18.80 | 18.29 | 18.68 | 32,286 | +0.11(+0.58%) |
Feb 08, 2024 | 18.48 | 18.86 | 18.47 | 18.58 | 44,972 | +0.03(+0.16%) |
Feb 07, 2024 | 18.71 | 18.85 | 18.03 | 18.55 | 52,937 | -0.13(-0.68%) |
Feb 06, 2024 | 19.15 | 19.29 | 18.58 | 18.67 | 43,173 | -0.52(-2.72%) |
Feb 05, 2024 | 19.25 | 19.32 | 18.92 | 19.20 | 83,238 | -0.29(-1.47%) |
Feb 02, 2024 | 19.59 | 19.80 | 19.25 | 19.48 | 63,684 | -0.40(-2.03%) |
Feb 01, 2024 | 20.66 | 20.92 | 19.49 | 19.88 | 77,814 | -0.68(-3.30%) |
Jan 31, 2024 | 21.08 | 21.19 | 20.51 | 20.56 | 84,055 | -0.71(-3.33%) |
Jan 30, 2024 | 21.10 | 21.49 | 21.10 | 21.27 | 40,326 | -0.02(-0.09%) |
Jan 29, 2024 | 21.15 | 21.40 | 21.06 | 21.29 | 63,613 | +0.35(+1.69%) |
Jan 26, 2024 | 22.43 | 22.43 | 19.55 | 20.94 | 182,875 | -1.70(-7.52%) |
Jan 25, 2024 | 22.58 | 22.74 | 22.08 | 22.64 | 65,537 | +0.20(+0.88%) |
Jan 24, 2024 | 22.57 | 22.63 | 22.33 | 22.44 | 46,860 | +0.15(+0.66%) |
Jan 23, 2024 | 22.31 | 22.57 | 22.19 | 22.30 | 71,395 | +0.16(+0.71%) |
Jan 22, 2024 | 21.90 | 22.26 | 21.82 | 22.14 | 46,649 | +0.47(+2.18%) |
Jan 19, 2024 | 21.38 | 21.85 | 21.26 | 21.67 | 48,923 | +0.46(+2.18%) |
Jan 18, 2024 | 20.98 | 21.30 | 20.98 | 21.20 | 48,339 | +0.17(+0.80%) |
Jan 17, 2024 | 20.54 | 21.06 | 20.54 | 21.04 | 35,865 | +0.14(+0.66%) |
Jan 16, 2024 | 20.91 | 21.13 | 20.42 | 20.90 | 55,611 | -0.25(-1.16%) |
Jan 12, 2024 | 21.25 | 21.44 | 20.92 | 21.14 | 45,524 | -0.01(-0.05%) |
Jan 11, 2024 | 21.17 | 21.39 | 20.85 | 21.15 | 47,919 | -0.07(-0.32%) |
Jan 10, 2024 | 21.11 | 21.22 | 20.66 | 21.22 | 48,008 | +0.03(+0.14%) |
Jan 09, 2024 | 21.58 | 21.65 | 21.18 | 21.19 | 57,184 | -0.62(-2.84%) |
Jan 08, 2024 | 21.52 | 22.02 | 21.39 | 21.81 | 55,087 | +0.42(+1.98%) |
Jan 05, 2024 | 20.81 | 21.51 | 20.77 | 21.39 | 149,687 | +0.59(+2.84%) |
Jan 04, 2024 | 20.78 | 21.06 | 20.75 | 20.80 | 57,535 | +0.14(+0.67%) |
Jan 03, 2024 | 21.09 | 21.41 | 20.66 | 20.66 | 63,224 | -0.43(-2.05%) |
Jan 02, 2024 | 20.88 | 21.39 | 20.81 | 21.09 | 45,889 | +0.14(+0.66%) |
Dec 29, 2023 | 21.36 | 21.36 | 20.86 | 20.96 | 37,447 | -0.36(-1.71%) |
Dec 28, 2023 | 21.23 | 21.55 | 21.23 | 21.32 | 28,820 | +0.00(+0.00%) |
Dec 27, 2023 | 21.25 | 21.58 | 21.07 | 21.32 | 40,569 | -0.04(-0.18%) |
Dec 26, 2023 | 21.02 | 21.50 | 21.02 | 21.36 | 24,918 | +0.33(+1.59%) |
Dec 22, 2023 | 20.72 | 21.25 | 20.72 | 21.03 | 34,949 | +0.44(+2.15%) |
Dec 21, 2023 | 20.56 | 20.65 | 20.20 | 20.58 | 53,539 | +0.28(+1.36%) |
Dec 20, 2023 | 20.49 | 21.17 | 20.21 | 20.31 | 51,450 | -0.33(-1.62%) |
Dec 19, 2023 | 20.27 | 20.82 | 20.27 | 20.64 | 45,852 | +0.54(+2.69%) |
Dec 18, 2023 | 19.95 | 20.22 | 19.77 | 20.10 | 49,331 | +0.15(+0.74%) |
Dec 15, 2023 | 20.66 | 20.66 | 18.85 | 19.95 | 133,732 | -0.71(-3.43%) |
Dec 14, 2023 | 20.86 | 21.09 | 20.32 | 20.66 | 70,611 | +0.30(+1.50%) |
Dec 13, 2023 | 18.95 | 20.46 | 18.70 | 20.36 | 166,069 | +1.38(+7.26%) |
Dec 12, 2023 | 18.40 | 19.09 | 18.40 | 18.98 | 74,925 | +0.48(+2.62%) |
Dec 11, 2023 | 18.47 | 18.83 | 18.35 | 18.50 | 80,770 | +0.31(+1.71%) |
Dec 08, 2023 | 18.20 | 18.48 | 17.86 | 18.18 | 61,508 | +0.08(+0.43%) |
Dec 07, 2023 | 17.82 | 18.12 | 17.64 | 18.11 | 22,561 | +0.40(+2.24%) |
Dec 06, 2023 | 17.86 | 18.36 | 17.68 | 17.71 | 46,148 | +0.05(+0.27%) |
Dec 05, 2023 | 18.17 | 18.25 | 17.57 | 17.66 | 29,746 | -0.55(-3.03%) |
Dec 04, 2023 | 17.88 | 18.36 | 17.88 | 18.21 | 42,768 | +0.30(+1.68%) |
Dec 01, 2023 | 16.65 | 18.02 | 16.65 | 17.91 | 85,163 | +1.09(+6.51%) |
Nov 30, 2023 | 17.39 | 17.42 | 16.78 | 16.82 | 28,979 | -0.47(-2.74%) |
Nov 29, 2023 | 17.25 | 17.51 | 17.20 | 17.29 | 26,254 | +0.24(+1.42%) |
Nov 28, 2023 | 17.17 | 17.17 | 17.01 | 17.05 | 27,047 | -0.12(-0.68%) |
Nov 27, 2023 | 17.25 | 17.29 | 17.02 | 17.17 | 28,446 | -0.14(-0.78%) |
Nov 24, 2023 | 17.25 | 17.52 | 17.24 | 17.30 | 7,373 | -0.05(-0.28%) |
Nov 22, 2023 | 17.30 | 17.40 | 17.20 | 17.35 | 26,316 | +0.23(+1.36%) |
Nov 21, 2023 | 17.31 | 17.52 | 17.08 | 17.12 | 43,841 | -0.19(-1.12%) |
Nov 20, 2023 | 17.34 | 17.46 | 17.16 | 17.31 | 22,838 | -0.15(-0.83%) |
Nov 17, 2023 | 17.22 | 17.53 | 17.16 | 17.46 | 41,854 | +0.43(+2.50%) |
Nov 16, 2023 | 17.12 | 17.68 | 16.80 | 17.03 | 33,539 | -0.18(-1.07%) |
Nov 15, 2023 | 17.15 | 17.48 | 17.10 | 17.22 | 50,350 | -0.04(-0.22%) |
Nov 14, 2023 | 16.37 | 17.25 | 16.37 | 17.25 | 48,327 | +1.40(+8.86%) |
Nov 13, 2023 | 15.74 | 15.95 | 15.60 | 15.85 | 32,029 | +0.07(+0.43%) |
Nov 10, 2023 | 16.05 | 16.05 | 15.77 | 15.78 | 35,087 | -0.17(-1.09%) |
Nov 09, 2023 | 15.99 | 16.14 | 15.82 | 15.96 | 26,272 | -0.14(-0.84%) |
Nov 08, 2023 | 16.43 | 16.43 | 16.04 | 16.09 | 20,398 | -0.18(-1.13%) |
Nov 07, 2023 | 16.55 | 16.63 | 15.75 | 16.28 | 27,917 | -0.29(-1.75%) |
Nov 06, 2023 | 16.63 | 16.79 | 16.41 | 16.57 | 46,115 | -0.17(-1.04%) |
Nov 03, 2023 | 16.24 | 16.78 | 16.24 | 16.74 | 68,107 | +0.65(+4.03%) |
Nov 02, 2023 | 15.53 | 16.14 | 15.53 | 16.09 | 44,376 | +0.64(+4.14%) |