Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.58 | 19.07 | 18.33 | 19.01 | 667,485 | +0.44(+2.37%) |
May 30, 2024 | 18.71 | 18.76 | 18.33 | 18.57 | 306,403 | -0.10(-0.54%) |
May 29, 2024 | 19.07 | 19.08 | 18.62 | 18.67 | 241,072 | -0.37(-1.94%) |
May 28, 2024 | 19.21 | 19.21 | 18.72 | 19.04 | 284,883 | -0.01(-0.05%) |
May 24, 2024 | 19.29 | 19.52 | 19.03 | 19.05 | 194,460 | -0.12(-0.63%) |
May 23, 2024 | 19.23 | 19.43 | 19.01 | 19.17 | 279,094 | -0.10(-0.52%) |
May 22, 2024 | 19.38 | 19.61 | 19.20 | 19.27 | 296,328 | -0.10(-0.52%) |
May 21, 2024 | 19.45 | 19.59 | 19.22 | 19.37 | 238,989 | -0.30(-1.53%) |
May 20, 2024 | 19.73 | 19.98 | 19.62 | 19.67 | 195,617 | -0.10(-0.51%) |
May 17, 2024 | 20.18 | 20.18 | 19.72 | 19.77 | 257,669 | -0.34(-1.69%) |
May 16, 2024 | 20.08 | 20.23 | 19.87 | 20.11 | 303,615 | +0.01(+0.05%) |
May 15, 2024 | 19.80 | 20.27 | 19.72 | 20.10 | 254,497 | +0.62(+3.18%) |
May 14, 2024 | 19.77 | 19.85 | 19.38 | 19.48 | 205,113 | -0.10(-0.51%) |
May 13, 2024 | 19.73 | 19.90 | 19.47 | 19.58 | 193,968 | +0.05(+0.26%) |
May 10, 2024 | 20.25 | 20.52 | 19.53 | 19.53 | 333,361 | -0.66(-3.27%) |
May 09, 2024 | 20.27 | 20.38 | 20.00 | 20.19 | 344,706 | -0.07(-0.35%) |
May 08, 2024 | 20.31 | 20.38 | 20.02 | 20.26 | 272,503 | -0.07(-0.34%) |
May 07, 2024 | 20.01 | 20.44 | 19.93 | 20.33 | 332,862 | +0.34(+1.70%) |
May 06, 2024 | 20.14 | 20.30 | 19.88 | 19.99 | 296,252 | -0.09(-0.45%) |
May 03, 2024 | 20.13 | 20.40 | 19.62 | 20.08 | 403,855 | +0.70(+3.61%) |
May 02, 2024 | 19.56 | 19.75 | 19.24 | 19.38 | 411,949 | -0.02(-0.10%) |
May 01, 2024 | 18.81 | 19.92 | 18.81 | 19.40 | 579,153 | +0.68(+3.63%) |
Apr 30, 2024 | 18.49 | 18.84 | 18.26 | 18.72 | 672,515 | +0.17(+0.92%) |
Apr 29, 2024 | 18.00 | 18.65 | 17.79 | 18.55 | 398,466 | +0.67(+3.75%) |
Apr 26, 2024 | 17.84 | 18.05 | 17.45 | 17.88 | 331,616 | +0.27(+1.53%) |
Apr 25, 2024 | 17.71 | 18.11 | 17.50 | 17.61 | 477,276 | -0.25(-1.40%) |
Apr 24, 2024 | 18.21 | 18.61 | 17.64 | 17.86 | 443,785 | +0.18(+1.02%) |
Apr 23, 2024 | 17.10 | 18.14 | 17.04 | 17.68 | 611,898 | +0.59(+3.42%) |
Apr 22, 2024 | 17.10 | 17.43 | 16.87 | 17.09 | 361,220 | +0.18(+1.09%) |
Apr 19, 2024 | 16.87 | 17.14 | 16.56 | 16.91 | 375,954 | +0.03(+0.18%) |
Apr 18, 2024 | 16.99 | 17.05 | 16.80 | 16.88 | 409,188 | -0.07(-0.41%) |
Apr 17, 2024 | 17.54 | 17.57 | 16.92 | 16.95 | 389,307 | -0.51(-2.92%) |
Apr 16, 2024 | 17.38 | 17.61 | 17.33 | 17.46 | 304,967 | +0.02(+0.11%) |
Apr 15, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 314,106 | +0.15(+0.87%) |
Apr 12, 2024 | 17.71 | 17.71 | 17.13 | 17.29 | 257,002 | -0.41(-2.32%) |
Apr 11, 2024 | 17.63 | 17.84 | 17.47 | 17.70 | 291,671 | +0.25(+1.43%) |
Apr 10, 2024 | 17.36 | 17.45 | 17.00 | 17.45 | 399,417 | -0.28(-1.58%) |
Apr 09, 2024 | 17.72 | 18.00 | 17.52 | 17.73 | 342,701 | +0.05(+0.28%) |
Apr 08, 2024 | 17.86 | 17.88 | 17.62 | 17.68 | 312,199 | -0.22(-1.23%) |
Apr 05, 2024 | 18.01 | 18.18 | 17.63 | 17.90 | 251,134 | -0.16(-0.89%) |
Apr 04, 2024 | 18.44 | 18.55 | 18.02 | 18.06 | 368,541 | -0.18(-0.99%) |
Apr 03, 2024 | 18.61 | 18.61 | 17.84 | 18.24 | 474,592 | -0.49(-2.62%) |
Apr 02, 2024 | 19.51 | 19.51 | 18.45 | 18.73 | 425,682 | -0.97(-4.92%) |
Apr 01, 2024 | 19.64 | 19.73 | 19.20 | 19.70 | 301,528 | -0.03(-0.15%) |
Mar 28, 2024 | 20.06 | 20.12 | 19.47 | 19.73 | 359,719 | -0.26(-1.30%) |
Mar 27, 2024 | 20.12 | 20.16 | 19.88 | 19.99 | 358,398 | +0.02(+0.10%) |
Mar 26, 2024 | 20.21 | 20.25 | 19.85 | 19.97 | 406,095 | +0.01(+0.05%) |
Mar 25, 2024 | 20.05 | 20.32 | 19.66 | 19.96 | 235,567 | -0.01(-0.05%) |
Mar 22, 2024 | 20.03 | 20.12 | 19.54 | 19.97 | 350,736 | +0.17(+0.86%) |
Mar 21, 2024 | 19.96 | 20.09 | 19.68 | 19.80 | 438,364 | +0.02(+0.10%) |
Mar 20, 2024 | 19.70 | 19.79 | 19.15 | 19.78 | 364,687 | +0.08(+0.41%) |
Mar 19, 2024 | 19.61 | 19.84 | 19.33 | 19.70 | 301,748 | +0.12(+0.61%) |
Mar 18, 2024 | 19.89 | 19.91 | 19.43 | 19.58 | 360,072 | -0.41(-2.05%) |
Mar 15, 2024 | 20.29 | 20.58 | 19.93 | 19.99 | 785,825 | -0.36(-1.77%) |
Mar 14, 2024 | 20.31 | 20.38 | 19.78 | 20.35 | 342,741 | -0.11(-0.54%) |
Mar 13, 2024 | 20.50 | 20.90 | 20.25 | 20.46 | 416,716 | +0.02(+0.10%) |
Mar 12, 2024 | 20.35 | 20.63 | 20.09 | 20.44 | 339,222 | +0.10(+0.49%) |
Mar 11, 2024 | 20.82 | 20.91 | 20.11 | 20.34 | 586,912 | -0.47(-2.26%) |
Mar 08, 2024 | 21.40 | 21.52 | 20.51 | 20.81 | 304,816 | -0.45(-2.12%) |
Mar 07, 2024 | 21.00 | 21.37 | 20.65 | 21.26 | 719,778 | +0.26(+1.24%) |
Mar 06, 2024 | 20.32 | 21.00 | 20.29 | 21.00 | 418,201 | +0.82(+4.06%) |
Mar 05, 2024 | 20.25 | 20.36 | 19.80 | 20.18 | 369,835 | -0.01(-0.05%) |
Mar 04, 2024 | 22.00 | 22.09 | 20.00 | 20.19 | 407,426 | -1.55(-7.13%) |
Mar 01, 2024 | 21.35 | 22.08 | 21.20 | 21.74 | 661,519 | +0.60(+2.84%) |
Feb 29, 2024 | 20.82 | 21.42 | 20.55 | 21.14 | 558,934 | +0.78(+3.83%) |
Feb 28, 2024 | 21.92 | 21.98 | 19.20 | 20.36 | 625,874 | -0.53(-2.54%) |
Feb 27, 2024 | 20.30 | 21.11 | 19.82 | 20.89 | 653,725 | +0.73(+3.62%) |
Feb 26, 2024 | 20.00 | 20.22 | 19.84 | 20.16 | 250,790 | +0.16(+0.80%) |
Feb 23, 2024 | 19.78 | 20.04 | 19.74 | 20.00 | 214,144 | +0.28(+1.42%) |
Feb 22, 2024 | 20.00 | 20.05 | 19.41 | 19.72 | 260,583 | -0.24(-1.20%) |
Feb 21, 2024 | 19.86 | 20.08 | 19.67 | 19.96 | 200,577 | +0.04(+0.20%) |
Feb 20, 2024 | 19.85 | 20.22 | 19.69 | 19.92 | 166,748 | -0.02(-0.10%) |
Feb 16, 2024 | 20.09 | 20.21 | 19.72 | 19.94 | 203,665 | -0.23(-1.14%) |
Feb 15, 2024 | 20.00 | 20.51 | 19.65 | 20.17 | 343,977 | +0.28(+1.41%) |
Feb 14, 2024 | 20.00 | 20.15 | 19.53 | 19.89 | 197,740 | +0.03(+0.15%) |
Feb 13, 2024 | 20.05 | 20.25 | 19.56 | 19.86 | 429,522 | -0.69(-3.36%) |
Feb 12, 2024 | 20.28 | 20.94 | 20.21 | 20.55 | 658,063 | +0.27(+1.33%) |
Feb 09, 2024 | 19.25 | 20.29 | 19.13 | 20.28 | 392,349 | +1.26(+6.62%) |
Feb 08, 2024 | 18.14 | 19.03 | 18.14 | 19.02 | 264,134 | +0.90(+4.97%) |
Feb 07, 2024 | 18.49 | 18.52 | 18.08 | 18.12 | 151,776 | -0.37(-2.00%) |
Feb 06, 2024 | 18.39 | 18.68 | 18.25 | 18.49 | 191,918 | +0.00(+0.00%) |
Feb 05, 2024 | 18.38 | 18.70 | 17.99 | 18.49 | 235,374 | +0.11(+0.60%) |
Feb 02, 2024 | 18.10 | 18.59 | 17.82 | 18.38 | 260,494 | +0.17(+0.93%) |
Feb 01, 2024 | 17.69 | 18.45 | 17.52 | 18.21 | 425,605 | +0.58(+3.29%) |
Jan 31, 2024 | 17.95 | 18.23 | 17.60 | 17.63 | 278,474 | -0.32(-1.78%) |
Jan 30, 2024 | 18.32 | 18.32 | 17.57 | 17.95 | 343,366 | -0.44(-2.39%) |
Jan 29, 2024 | 18.38 | 18.45 | 18.07 | 18.39 | 262,910 | +0.17(+0.93%) |
Jan 26, 2024 | 18.47 | 18.65 | 18.17 | 18.22 | 206,418 | -0.13(-0.71%) |
Jan 25, 2024 | 18.35 | 18.93 | 18.27 | 18.35 | 252,761 | +0.00(+0.00%) |
Jan 24, 2024 | 18.86 | 18.98 | 18.26 | 18.35 | 327,642 | -0.33(-1.77%) |
Jan 23, 2024 | 19.65 | 19.65 | 18.44 | 18.68 | 370,107 | -0.60(-3.11%) |
Jan 22, 2024 | 18.92 | 19.35 | 18.88 | 19.28 | 223,726 | +0.40(+2.12%) |
Jan 19, 2024 | 19.02 | 19.22 | 18.61 | 18.88 | 274,087 | +0.12(+0.64%) |
Jan 18, 2024 | 18.94 | 18.94 | 18.35 | 18.76 | 222,132 | -0.11(-0.58%) |
Jan 17, 2024 | 18.26 | 18.89 | 18.26 | 18.87 | 299,785 | +0.46(+2.50%) |
Jan 16, 2024 | 18.69 | 18.89 | 18.27 | 18.41 | 319,692 | -0.46(-2.44%) |
Jan 12, 2024 | 19.28 | 19.79 | 18.71 | 18.87 | 318,187 | -0.41(-2.13%) |
Jan 11, 2024 | 18.58 | 19.81 | 18.44 | 19.28 | 1,086,287 | +0.53(+2.83%) |
Jan 10, 2024 | 18.74 | 19.50 | 18.47 | 18.75 | 386,844 | -0.05(-0.27%) |
Jan 09, 2024 | 19.10 | 19.17 | 18.62 | 18.80 | 350,089 | -0.34(-1.78%) |
Jan 08, 2024 | 18.20 | 19.18 | 17.96 | 19.14 | 439,427 | +0.83(+4.53%) |
Jan 05, 2024 | 19.11 | 19.11 | 18.13 | 18.31 | 756,527 | -0.82(-4.26%) |
Jan 04, 2024 | 19.95 | 19.95 | 17.80 | 19.12 | 1,382,306 | -0.86(-4.28%) |
Jan 03, 2024 | 18.43 | 20.36 | 18.25 | 19.98 | 1,299,916 | +1.45(+7.83%) |
Jan 02, 2024 | 17.61 | 19.62 | 17.61 | 18.53 | 608,480 | +0.99(+5.64%) |
Dec 29, 2023 | 17.85 | 17.85 | 17.21 | 17.54 | 913,594 | -0.31(-1.74%) |
Dec 28, 2023 | 18.62 | 18.65 | 17.76 | 17.85 | 449,242 | -0.71(-3.83%) |
Dec 27, 2023 | 18.77 | 18.77 | 18.39 | 18.56 | 301,555 | -0.04(-0.22%) |
Dec 26, 2023 | 18.38 | 18.66 | 18.38 | 18.60 | 247,209 | +0.36(+1.97%) |
Dec 22, 2023 | 18.13 | 18.45 | 17.94 | 18.24 | 553,949 | +0.23(+1.28%) |
Dec 21, 2023 | 18.17 | 18.37 | 17.92 | 18.01 | 208,374 | +0.17(+0.95%) |
Dec 20, 2023 | 18.93 | 19.00 | 17.71 | 17.84 | 449,591 | -1.23(-6.45%) |
Dec 19, 2023 | 18.74 | 19.15 | 18.69 | 19.07 | 914,849 | +0.57(+3.08%) |
Dec 18, 2023 | 18.00 | 19.01 | 17.88 | 18.50 | 973,062 | +0.51(+2.83%) |
Dec 15, 2023 | 17.05 | 18.00 | 17.00 | 17.99 | 1,236,945 | +0.94(+5.51%) |
Dec 14, 2023 | 17.79 | 17.87 | 16.89 | 17.05 | 456,595 | -0.51(-2.90%) |
Dec 13, 2023 | 17.66 | 17.95 | 16.78 | 17.56 | 625,124 | -0.09(-0.51%) |
Dec 12, 2023 | 17.00 | 17.65 | 16.69 | 17.65 | 260,958 | +0.57(+3.34%) |
Dec 11, 2023 | 17.25 | 17.27 | 16.68 | 17.08 | 248,178 | -0.19(-1.10%) |
Dec 08, 2023 | 17.86 | 17.96 | 17.24 | 17.27 | 574,940 | -0.53(-2.98%) |
Dec 07, 2023 | 17.25 | 17.83 | 17.22 | 17.80 | 542,682 | +0.63(+3.67%) |
Dec 06, 2023 | 17.30 | 17.30 | 16.98 | 17.17 | 238,168 | +0.08(+0.47%) |
Dec 05, 2023 | 16.85 | 17.49 | 16.71 | 17.09 | 533,007 | +0.03(+0.18%) |
Dec 04, 2023 | 16.65 | 17.09 | 16.47 | 17.06 | 271,641 | +0.25(+1.49%) |
Dec 01, 2023 | 16.04 | 16.83 | 16.04 | 16.81 | 426,817 | +0.64(+3.96%) |
Nov 30, 2023 | 15.98 | 16.63 | 15.82 | 16.17 | 391,787 | +0.35(+2.21%) |
Nov 29, 2023 | 15.81 | 16.12 | 15.75 | 15.82 | 450,418 | +0.12(+0.76%) |
Nov 28, 2023 | 15.78 | 15.90 | 15.52 | 15.70 | 384,157 | -0.13(-0.82%) |
Nov 27, 2023 | 16.05 | 16.10 | 15.65 | 15.83 | 437,535 | -0.14(-0.88%) |
Nov 24, 2023 | 15.88 | 16.19 | 15.86 | 15.97 | 76,843 | +0.18(+1.14%) |
Nov 22, 2023 | 15.99 | 16.06 | 15.52 | 15.79 | 229,577 | -0.13(-0.82%) |
Nov 21, 2023 | 15.79 | 16.10 | 15.51 | 15.92 | 261,458 | +0.08(+0.51%) |
Nov 20, 2023 | 15.71 | 16.00 | 15.63 | 15.84 | 180,485 | +0.13(+0.83%) |
Nov 17, 2023 | 15.70 | 15.85 | 15.51 | 15.71 | 384,617 | +0.21(+1.35%) |
Nov 16, 2023 | 15.74 | 15.74 | 15.05 | 15.50 | 268,517 | -0.23(-1.46%) |
Nov 15, 2023 | 15.90 | 16.18 | 15.69 | 15.73 | 279,551 | -0.22(-1.38%) |
Nov 14, 2023 | 15.84 | 16.22 | 15.59 | 15.95 | 654,671 | +0.75(+4.93%) |
Nov 13, 2023 | 14.43 | 15.20 | 14.18 | 15.20 | 554,633 | +0.76(+5.26%) |
Nov 10, 2023 | 14.50 | 14.70 | 14.12 | 14.44 | 653,730 | +0.07(+0.49%) |
Nov 09, 2023 | 15.44 | 15.46 | 14.33 | 14.37 | 683,937 | -0.89(-5.83%) |
Nov 08, 2023 | 16.56 | 16.56 | 15.12 | 15.26 | 465,634 | -1.25(-7.57%) |
Nov 07, 2023 | 16.14 | 16.65 | 15.99 | 16.51 | 438,233 | +0.38(+2.36%) |
Nov 06, 2023 | 16.23 | 16.50 | 15.97 | 16.13 | 362,501 | -0.07(-0.43%) |
Nov 03, 2023 | 16.30 | 16.75 | 16.08 | 16.20 | 592,099 | +0.25(+1.57%) |
Nov 02, 2023 | 15.20 | 16.04 | 15.00 | 15.95 | 657,222 | +0.81(+5.35%) |