Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.63 | 16.82 | 16.63 | 16.74 | 403,378 | -0.12(-0.71%) |
Jun 06, 2024 | 16.84 | 16.95 | 16.68 | 16.86 | 414,747 | +0.05(+0.30%) |
Jun 05, 2024 | 16.87 | 17.23 | 16.51 | 16.81 | 482,814 | +0.08(+0.48%) |
Jun 04, 2024 | 16.85 | 17.01 | 16.71 | 16.73 | 364,446 | -0.30(-1.76%) |
Jun 03, 2024 | 17.56 | 17.57 | 16.95 | 17.03 | 297,658 | -0.35(-2.01%) |
May 31, 2024 | 17.29 | 17.60 | 17.25 | 17.38 | 464,068 | +0.12(+0.70%) |
May 30, 2024 | 17.15 | 17.35 | 17.07 | 17.26 | 401,597 | +0.29(+1.71%) |
May 29, 2024 | 16.90 | 17.07 | 16.65 | 16.97 | 332,412 | -0.24(-1.39%) |
May 28, 2024 | 17.64 | 17.73 | 17.17 | 17.21 | 423,458 | -0.44(-2.49%) |
May 24, 2024 | 17.66 | 17.81 | 17.41 | 17.65 | 283,187 | +0.13(+0.74%) |
May 23, 2024 | 18.03 | 18.03 | 17.38 | 17.52 | 411,648 | -0.48(-2.67%) |
May 22, 2024 | 18.14 | 18.20 | 17.82 | 18.00 | 465,166 | -0.18(-0.99%) |
May 21, 2024 | 18.14 | 18.36 | 18.06 | 18.18 | 271,380 | +0.01(+0.06%) |
May 20, 2024 | 18.42 | 18.53 | 18.15 | 18.17 | 460,790 | -0.26(-1.41%) |
May 17, 2024 | 18.50 | 18.56 | 18.36 | 18.43 | 331,632 | +0.05(+0.27%) |
May 16, 2024 | 18.22 | 18.45 | 18.13 | 18.38 | 486,230 | +0.07(+0.38%) |
May 15, 2024 | 18.32 | 18.40 | 18.04 | 18.31 | 337,279 | +0.20(+1.10%) |
May 14, 2024 | 18.18 | 18.25 | 17.90 | 18.11 | 263,658 | +0.18(+1.00%) |
May 13, 2024 | 18.03 | 18.10 | 17.90 | 17.93 | 315,806 | -0.01(-0.06%) |
May 10, 2024 | 18.05 | 18.05 | 17.75 | 17.94 | 337,012 | -0.14(-0.77%) |
May 09, 2024 | 17.98 | 18.11 | 17.80 | 18.08 | 362,153 | +0.17(+0.95%) |
May 08, 2024 | 17.62 | 17.96 | 17.62 | 17.91 | 235,623 | +0.08(+0.45%) |
May 07, 2024 | 18.01 | 18.12 | 17.81 | 17.83 | 228,744 | -0.13(-0.72%) |
May 06, 2024 | 18.06 | 18.20 | 17.92 | 17.96 | 275,780 | -0.02(-0.11%) |
May 03, 2024 | 18.07 | 18.18 | 17.76 | 17.98 | 315,358 | +0.28(+1.58%) |
May 02, 2024 | 17.52 | 17.78 | 17.46 | 17.70 | 318,260 | +0.37(+2.14%) |
May 01, 2024 | 17.25 | 17.68 | 17.15 | 17.33 | 363,686 | +0.24(+1.40%) |
Apr 30, 2024 | 17.26 | 17.44 | 17.08 | 17.09 | 416,322 | -0.42(-2.40%) |
Apr 29, 2024 | 17.66 | 17.72 | 17.49 | 17.51 | 404,659 | +0.01(+0.06%) |
Apr 26, 2024 | 17.63 | 17.96 | 17.47 | 17.50 | 460,816 | -0.35(-1.96%) |
Apr 25, 2024 | 17.50 | 17.94 | 17.04 | 17.85 | 571,715 | -0.38(-2.08%) |
Apr 24, 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 693,979 | -0.58(-3.08%) |
Apr 23, 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 372,879 | +0.32(+1.73%) |
Apr 22, 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 314,598 | +0.09(+0.49%) |
Apr 19, 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 534,554 | +0.71(+4.01%) |
Apr 18, 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 436,578 | +0.23(+1.32%) |
Apr 17, 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 339,306 | -0.03(-0.17%) |
Apr 16, 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 312,179 | -0.32(-1.80%) |
Apr 15, 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 414,375 | -0.32(-1.77%) |
Apr 12, 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 312,708 | -0.04(-0.22%) |
Apr 11, 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 353,941 | +0.03(+0.17%) |
Apr 10, 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 475,371 | -1.34(-6.88%) |
Apr 09, 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 183,398 | +0.28(+1.46%) |
Apr 08, 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 216,259 | +0.25(+1.32%) |
Apr 05, 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 412,221 | -0.01(-0.05%) |
Apr 04, 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 546,820 | +0.17(+0.90%) |
Apr 03, 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 351,627 | -0.18(-0.95%) |
Apr 02, 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 522,870 | -0.32(-1.66%) |
Apr 01, 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 569,666 | -0.17(-0.87%) |
Mar 28, 2024 | 19.26 | 19.33 | 19.33 | 19.46 | 672,692 | +0.12(+0.62%) |
Mar 27, 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 362,532 | +0.86(+4.65%) |
Mar 26, 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 259,495 | -0.17(-0.91%) |
Mar 25, 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 234,785 | -0.01(-0.05%) |
Mar 22, 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 354,515 | -0.40(-2.10%) |
Mar 21, 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 401,682 | +0.22(+1.17%) |
Mar 20, 2024 | 18.15 | 19.12 | 18.06 | 18.84 | 415,076 | +0.69(+3.80%) |
Mar 19, 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 619,042 | +0.02(+0.11%) |
Mar 18, 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 549,455 | -0.28(-1.52%) |
Mar 15, 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 1,408,753 | +0.34(+1.88%) |
Mar 14, 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 458,114 | -0.64(-3.42%) |
Mar 13, 2024 | 18.86 | 19.09 | 18.61 | 18.71 | 327,108 | -0.24(-1.25%) |
Mar 12, 2024 | 19.30 | 19.30 | 18.92 | 18.95 | 420,753 | -0.42(-2.15%) |
Mar 11, 2024 | 19.35 | 19.51 | 19.29 | 19.36 | 361,129 | -0.14(-0.71%) |
Mar 08, 2024 | 19.78 | 19.88 | 19.41 | 19.50 | 373,991 | +0.00(+0.00%) |
Mar 07, 2024 | 19.93 | 20.03 | 19.44 | 19.50 | 410,976 | -0.19(-0.95%) |
Mar 06, 2024 | 19.54 | 20.16 | 19.13 | 19.69 | 768,922 | +0.13(+0.66%) |
Mar 05, 2024 | 18.52 | 19.56 | 18.36 | 19.56 | 650,286 | +0.99(+5.32%) |
Mar 04, 2024 | 18.80 | 19.17 | 18.57 | 18.57 | 631,415 | -0.27(-1.42%) |
Mar 01, 2024 | 18.88 | 18.90 | 18.47 | 18.84 | 434,701 | -0.15(-0.78%) |
Feb 29, 2024 | 19.11 | 19.43 | 18.77 | 18.99 | 844,783 | +0.26(+1.37%) |
Feb 28, 2024 | 18.70 | 18.98 | 18.64 | 18.73 | 647,205 | -0.13(-0.68%) |
Feb 27, 2024 | 18.77 | 18.99 | 18.48 | 18.86 | 747,616 | +0.14(+0.74%) |
Feb 26, 2024 | 18.54 | 18.76 | 18.44 | 18.72 | 764,502 | +0.02(+0.11%) |
Feb 23, 2024 | 18.59 | 18.91 | 18.46 | 18.70 | 398,416 | +0.11(+0.59%) |
Feb 22, 2024 | 18.46 | 18.65 | 18.34 | 18.59 | 540,467 | -0.01(-0.05%) |
Feb 21, 2024 | 18.53 | 18.61 | 18.36 | 18.60 | 750,898 | +0.03(+0.16%) |
Feb 20, 2024 | 18.27 | 18.63 | 18.27 | 18.57 | 654,412 | +0.00(+0.00%) |
Feb 16, 2024 | 18.35 | 18.64 | 18.16 | 18.57 | 562,591 | -0.01(-0.05%) |
Feb 15, 2024 | 17.91 | 18.77 | 17.73 | 18.58 | 511,026 | +0.73(+4.10%) |
Feb 14, 2024 | 17.89 | 18.09 | 17.53 | 17.85 | 400,700 | +0.23(+1.29%) |
Feb 13, 2024 | 17.75 | 17.89 | 17.29 | 17.62 | 806,899 | -0.81(-4.39%) |
Feb 12, 2024 | 18.03 | 18.75 | 18.00 | 18.43 | 823,861 | +0.44(+2.42%) |
Feb 09, 2024 | 17.55 | 18.01 | 17.33 | 18.00 | 593,267 | +0.51(+2.94%) |
Feb 08, 2024 | 17.50 | 17.68 | 17.35 | 17.48 | 508,135 | -0.09(-0.51%) |
Feb 07, 2024 | 17.76 | 17.76 | 17.28 | 17.57 | 495,714 | -0.18(-1.00%) |
Feb 06, 2024 | 17.97 | 18.23 | 17.66 | 17.75 | 530,382 | -0.22(-1.21%) |
Feb 05, 2024 | 17.95 | 18.14 | 17.81 | 17.97 | 560,082 | -0.24(-1.30%) |
Feb 02, 2024 | 17.98 | 18.46 | 17.91 | 18.21 | 647,762 | -0.18(-0.97%) |
Feb 01, 2024 | 19.02 | 19.11 | 17.99 | 18.38 | 721,435 | -0.42(-2.21%) |
Jan 31, 2024 | 19.45 | 19.69 | 18.80 | 18.80 | 665,120 | -1.11(-5.56%) |
Jan 30, 2024 | 20.01 | 20.09 | 19.85 | 19.91 | 395,301 | -0.30(-1.47%) |
Jan 29, 2024 | 20.00 | 20.21 | 19.82 | 20.20 | 742,653 | +0.21(+1.04%) |
Jan 26, 2024 | 20.38 | 20.59 | 19.90 | 20.00 | 587,930 | -0.13(-0.64%) |
Jan 25, 2024 | 20.27 | 20.57 | 19.72 | 20.12 | 858,305 | +0.08(+0.39%) |
Jan 24, 2024 | 19.32 | 20.25 | 19.32 | 20.05 | 1,096,485 | +1.06(+5.57%) |
Jan 23, 2024 | 19.48 | 19.48 | 18.84 | 18.99 | 434,535 | -0.34(-1.74%) |
Jan 22, 2024 | 18.94 | 19.34 | 18.94 | 19.32 | 711,425 | +0.61(+3.28%) |
Jan 19, 2024 | 18.43 | 18.72 | 18.18 | 18.71 | 385,061 | +0.43(+2.33%) |
Jan 18, 2024 | 18.34 | 18.37 | 17.98 | 18.28 | 402,105 | +0.10(+0.54%) |
Jan 17, 2024 | 17.95 | 18.43 | 17.85 | 18.19 | 463,936 | -0.13(-0.70%) |
Jan 16, 2024 | 18.20 | 18.52 | 18.05 | 18.31 | 449,691 | -0.17(-0.91%) |
Jan 12, 2024 | 18.79 | 18.91 | 18.23 | 18.48 | 354,752 | -0.08(-0.43%) |
Jan 11, 2024 | 18.55 | 18.73 | 18.13 | 18.56 | 473,987 | -0.18(-0.95%) |
Jan 10, 2024 | 18.69 | 18.78 | 18.51 | 18.74 | 260,185 | -0.07(-0.37%) |
Jan 09, 2024 | 18.84 | 18.95 | 18.72 | 18.81 | 370,090 | -0.30(-1.55%) |
Jan 08, 2024 | 18.80 | 19.12 | 18.67 | 19.11 | 398,228 | +0.24(+1.26%) |
Jan 05, 2024 | 18.54 | 19.12 | 18.54 | 18.87 | 455,034 | +0.18(+0.95%) |
Jan 04, 2024 | 18.94 | 19.11 | 18.65 | 18.69 | 493,638 | -0.13(-0.68%) |
Jan 03, 2024 | 19.33 | 19.34 | 17.86 | 18.82 | 628,687 | -0.74(-3.79%) |
Jan 02, 2024 | 19.49 | 19.96 | 18.71 | 19.56 | 569,637 | -0.06(-0.30%) |
Dec 29, 2023 | 19.99 | 20.00 | 19.59 | 19.62 | 404,068 | -0.46(-2.31%) |
Dec 28, 2023 | 20.01 | 20.21 | 19.93 | 20.08 | 377,180 | -0.07(-0.34%) |
Dec 27, 2023 | 20.18 | 20.32 | 20.04 | 20.15 | 430,841 | +0.10(+0.49%) |
Dec 26, 2023 | 19.76 | 20.23 | 19.36 | 20.05 | 346,193 | +0.40(+2.01%) |
Dec 22, 2023 | 19.79 | 20.11 | 18.84 | 19.66 | 402,437 | +0.07(+0.35%) |
Dec 21, 2023 | 19.49 | 19.62 | 19.30 | 19.59 | 338,580 | +0.26(+1.33%) |
Dec 20, 2023 | 19.62 | 20.22 | 19.31 | 19.33 | 838,525 | -0.30(-1.51%) |
Dec 19, 2023 | 19.46 | 19.86 | 19.19 | 19.63 | 775,657 | +0.31(+1.59%) |
Dec 18, 2023 | 19.29 | 19.66 | 18.98 | 19.32 | 705,067 | +0.17(+0.88%) |
Dec 15, 2023 | 18.97 | 19.21 | 18.61 | 19.16 | 2,953,568 | +0.17(+0.89%) |
Dec 14, 2023 | 18.79 | 19.44 | 18.69 | 18.99 | 1,286,580 | +0.53(+2.89%) |
Dec 13, 2023 | 17.28 | 18.47 | 17.07 | 18.45 | 840,463 | +1.31(+7.65%) |
Dec 12, 2023 | 17.27 | 17.38 | 17.11 | 17.14 | 593,472 | -0.18(-1.02%) |
Dec 11, 2023 | 17.35 | 17.59 | 17.15 | 17.32 | 480,545 | -0.09(-0.51%) |
Dec 08, 2023 | 17.38 | 17.65 | 17.18 | 17.41 | 511,981 | +0.07(+0.40%) |
Dec 07, 2023 | 16.86 | 17.34 | 16.75 | 17.34 | 469,107 | +0.58(+3.44%) |
Dec 06, 2023 | 16.88 | 17.41 | 16.72 | 16.76 | 515,554 | +0.11(+0.65%) |
Dec 05, 2023 | 16.55 | 16.67 | 16.32 | 16.65 | 382,361 | +0.04(+0.24%) |
Dec 04, 2023 | 16.22 | 16.66 | 16.19 | 16.61 | 456,298 | +0.22(+1.31%) |
Dec 01, 2023 | 15.61 | 16.61 | 15.51 | 16.40 | 574,520 | +0.75(+4.82%) |
Nov 30, 2023 | 15.86 | 15.88 | 15.57 | 15.64 | 452,121 | -0.19(-1.17%) |
Nov 29, 2023 | 15.71 | 16.18 | 15.71 | 15.83 | 481,189 | +0.17(+1.06%) |
Nov 28, 2023 | 15.60 | 15.69 | 15.38 | 15.66 | 398,114 | +0.02(+0.13%) |
Nov 27, 2023 | 15.71 | 15.74 | 15.54 | 15.64 | 283,128 | -0.17(-1.05%) |
Nov 24, 2023 | 15.91 | 16.05 | 15.72 | 15.81 | 136,765 | -0.04(-0.25%) |
Nov 22, 2023 | 16.02 | 16.03 | 15.71 | 15.85 | 305,158 | +0.04(+0.25%) |
Nov 21, 2023 | 16.05 | 16.05 | 15.65 | 15.81 | 492,924 | -0.26(-1.64%) |
Nov 20, 2023 | 16.13 | 16.14 | 15.86 | 16.08 | 390,027 | -0.08(-0.48%) |
Nov 17, 2023 | 16.23 | 16.33 | 16.07 | 16.15 | 717,506 | +0.10(+0.61%) |
Nov 16, 2023 | 16.30 | 16.35 | 15.91 | 16.06 | 345,029 | -0.22(-1.32%) |
Nov 15, 2023 | 15.92 | 16.34 | 15.92 | 16.27 | 573,648 | +0.30(+1.90%) |
Nov 14, 2023 | 15.50 | 16.23 | 15.39 | 15.97 | 660,382 | +1.11(+7.44%) |
Nov 13, 2023 | 14.40 | 14.93 | 14.28 | 14.86 | 778,069 | +0.33(+2.29%) |
Nov 10, 2023 | 14.75 | 14.75 | 14.29 | 14.53 | 462,709 | +0.01(+0.07%) |
Nov 09, 2023 | 14.78 | 14.82 | 14.35 | 14.52 | 645,949 | -0.25(-1.72%) |
Nov 08, 2023 | 15.07 | 15.07 | 14.65 | 14.77 | 413,015 | -0.31(-2.08%) |
Nov 07, 2023 | 15.13 | 15.44 | 14.96 | 15.09 | 443,892 | -0.12(-0.77%) |
Nov 06, 2023 | 15.37 | 15.55 | 15.14 | 15.20 | 450,338 | -0.17(-1.08%) |
Nov 03, 2023 | 15.30 | 15.73 | 15.27 | 15.37 | 585,680 | +0.56(+3.76%) |
Nov 02, 2023 | 14.26 | 14.82 | 14.26 | 14.81 | 548,614 | +0.68(+4.85%) |