Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.64 | 18.65 | 18.15 | 18.34 | 269,769 | -0.32(-1.71%) |
May 30, 2024 | 18.48 | 18.85 | 18.46 | 18.66 | 196,912 | +0.20(+1.08%) |
May 29, 2024 | 18.33 | 18.81 | 18.30 | 18.46 | 190,233 | -0.05(-0.27%) |
May 28, 2024 | 18.00 | 18.64 | 18.00 | 18.51 | 183,909 | +0.61(+3.41%) |
May 24, 2024 | 17.45 | 18.14 | 17.45 | 17.90 | 103,681 | +0.44(+2.52%) |
May 23, 2024 | 18.46 | 18.46 | 17.36 | 17.46 | 210,623 | -0.80(-4.38%) |
May 22, 2024 | 18.51 | 18.73 | 17.99 | 18.26 | 409,316 | -0.41(-2.20%) |
May 21, 2024 | 18.72 | 18.86 | 18.42 | 18.67 | 201,309 | -0.13(-0.69%) |
May 20, 2024 | 18.34 | 18.89 | 18.34 | 18.80 | 152,376 | +0.42(+2.29%) |
May 17, 2024 | 18.07 | 18.43 | 18.01 | 18.38 | 93,026 | +0.39(+2.17%) |
May 16, 2024 | 18.00 | 18.13 | 17.70 | 17.99 | 66,819 | -0.06(-0.33%) |
May 15, 2024 | 18.25 | 18.61 | 18.02 | 18.05 | 176,831 | +0.07(+0.39%) |
May 14, 2024 | 17.93 | 18.42 | 17.90 | 17.98 | 275,359 | +0.05(+0.28%) |
May 13, 2024 | 17.97 | 18.06 | 17.81 | 17.93 | 171,294 | +0.04(+0.22%) |
May 10, 2024 | 18.25 | 18.25 | 17.88 | 17.89 | 111,122 | -0.20(-1.11%) |
May 09, 2024 | 17.83 | 18.13 | 17.76 | 18.09 | 113,003 | +0.25(+1.40%) |
May 08, 2024 | 17.72 | 17.96 | 17.55 | 17.84 | 129,414 | +0.09(+0.51%) |
May 07, 2024 | 17.69 | 18.20 | 17.59 | 17.75 | 199,234 | +0.16(+0.91%) |
May 06, 2024 | 17.50 | 17.91 | 17.35 | 17.59 | 159,835 | +0.27(+1.56%) |
May 03, 2024 | 17.39 | 17.68 | 17.21 | 17.32 | 161,979 | +0.17(+0.99%) |
May 02, 2024 | 16.95 | 17.52 | 16.77 | 17.15 | 120,565 | +0.15(+0.88%) |
May 01, 2024 | 16.97 | 17.20 | 16.57 | 17.00 | 115,909 | +0.06(+0.35%) |
Apr 30, 2024 | 16.86 | 17.08 | 16.86 | 16.94 | 114,699 | +0.02(+0.12%) |
Apr 29, 2024 | 16.79 | 16.98 | 16.76 | 16.92 | 144,004 | +0.12(+0.71%) |
Apr 26, 2024 | 16.59 | 16.80 | 16.54 | 16.80 | 56,723 | +0.30(+1.82%) |
Apr 25, 2024 | 16.44 | 16.59 | 16.26 | 16.50 | 49,118 | -0.11(-0.66%) |
Apr 24, 2024 | 17.06 | 17.08 | 16.49 | 16.61 | 145,483 | -0.37(-2.18%) |
Apr 23, 2024 | 16.81 | 17.24 | 16.79 | 16.98 | 149,271 | +0.15(+0.89%) |
Apr 22, 2024 | 16.37 | 16.86 | 16.30 | 16.83 | 102,690 | +0.45(+2.75%) |
Apr 19, 2024 | 16.36 | 16.57 | 16.26 | 16.38 | 103,372 | +0.03(+0.18%) |
Apr 18, 2024 | 16.46 | 16.59 | 16.26 | 16.35 | 91,032 | -0.05(-0.30%) |
Apr 17, 2024 | 16.75 | 16.90 | 16.37 | 16.40 | 95,433 | -0.30(-1.80%) |
Apr 16, 2024 | 16.38 | 16.76 | 16.20 | 16.70 | 166,222 | +0.25(+1.52%) |
Apr 15, 2024 | 16.79 | 16.89 | 16.37 | 16.45 | 158,857 | -0.38(-2.26%) |
Apr 12, 2024 | 16.93 | 16.93 | 16.65 | 16.83 | 119,341 | -0.09(-0.53%) |
Apr 11, 2024 | 16.97 | 17.04 | 16.75 | 16.92 | 71,309 | -0.01(-0.06%) |
Apr 10, 2024 | 16.75 | 17.05 | 16.30 | 16.93 | 166,371 | -0.17(-0.99%) |
Apr 09, 2024 | 17.59 | 17.78 | 16.99 | 17.10 | 93,559 | -0.51(-2.90%) |
Apr 08, 2024 | 17.50 | 17.85 | 17.43 | 17.61 | 157,856 | +0.20(+1.15%) |
Apr 05, 2024 | 17.09 | 17.64 | 16.84 | 17.41 | 122,297 | +0.32(+1.87%) |
Apr 04, 2024 | 17.45 | 17.50 | 16.98 | 17.09 | 129,111 | -0.27(-1.56%) |
Apr 03, 2024 | 16.74 | 17.46 | 16.74 | 17.36 | 198,273 | +0.57(+3.39%) |
Apr 02, 2024 | 16.86 | 17.07 | 16.73 | 16.79 | 133,245 | -0.07(-0.42%) |
Apr 01, 2024 | 16.95 | 17.22 | 16.70 | 16.86 | 178,618 | +0.06(+0.36%) |
Mar 28, 2024 | 16.26 | 17.30 | 16.24 | 16.80 | 442,793 | +0.61(+3.77%) |
Mar 27, 2024 | 16.20 | 16.27 | 15.95 | 16.19 | 121,711 | +0.15(+0.94%) |
Mar 26, 2024 | 16.20 | 16.36 | 16.00 | 16.04 | 96,492 | +0.00(+0.00%) |
Mar 25, 2024 | 16.15 | 16.23 | 15.96 | 16.04 | 173,528 | -0.11(-0.68%) |
Mar 22, 2024 | 15.62 | 16.40 | 15.52 | 16.15 | 241,690 | +0.43(+2.74%) |
Mar 21, 2024 | 16.15 | 16.20 | 14.85 | 15.72 | 379,996 | +0.03(+0.19%) |
Mar 20, 2024 | 15.00 | 15.80 | 14.75 | 15.69 | 215,905 | +0.67(+4.46%) |
Mar 19, 2024 | 15.05 | 15.38 | 14.89 | 15.02 | 120,953 | -0.07(-0.46%) |
Mar 18, 2024 | 14.83 | 15.15 | 14.73 | 15.09 | 93,097 | +0.31(+2.10%) |
Mar 15, 2024 | 14.86 | 15.21 | 14.70 | 14.78 | 152,179 | -0.08(-0.54%) |
Mar 14, 2024 | 14.49 | 15.05 | 14.41 | 14.86 | 273,758 | +0.34(+2.34%) |
Mar 13, 2024 | 14.10 | 14.58 | 14.08 | 14.52 | 179,074 | +0.40(+2.83%) |
Mar 12, 2024 | 13.99 | 14.19 | 13.88 | 14.12 | 90,825 | +0.13(+0.93%) |
Mar 11, 2024 | 14.26 | 14.26 | 13.74 | 13.99 | 132,341 | -0.36(-2.51%) |
Mar 08, 2024 | 14.64 | 14.64 | 14.16 | 14.35 | 49,057 | -0.16(-1.10%) |
Mar 07, 2024 | 14.70 | 14.81 | 14.42 | 14.51 | 80,749 | -0.18(-1.23%) |
Mar 06, 2024 | 14.65 | 14.92 | 14.56 | 14.69 | 101,718 | +0.23(+1.59%) |
Mar 05, 2024 | 14.16 | 14.54 | 14.16 | 14.46 | 90,110 | +0.22(+1.54%) |
Mar 04, 2024 | 14.75 | 15.07 | 14.21 | 14.24 | 125,591 | -0.44(-3.00%) |
Mar 01, 2024 | 14.57 | 14.91 | 14.54 | 14.68 | 122,880 | +0.16(+1.10%) |
Feb 29, 2024 | 14.57 | 14.62 | 14.35 | 14.52 | 133,875 | -0.06(-0.41%) |
Feb 28, 2024 | 14.50 | 14.75 | 14.49 | 14.58 | 103,803 | +0.00(+0.00%) |
Feb 27, 2024 | 14.97 | 15.09 | 14.57 | 14.58 | 100,181 | -0.23(-1.55%) |
Feb 26, 2024 | 14.88 | 14.93 | 14.71 | 14.81 | 86,876 | +0.03(+0.20%) |
Feb 23, 2024 | 14.49 | 14.88 | 14.43 | 14.78 | 127,000 | +0.38(+2.64%) |
Feb 22, 2024 | 14.78 | 14.81 | 14.39 | 14.40 | 195,285 | -0.32(-2.17%) |
Feb 21, 2024 | 14.76 | 14.76 | 14.51 | 14.72 | 80,135 | -0.08(-0.54%) |
Feb 20, 2024 | 14.73 | 14.88 | 14.49 | 14.80 | 150,612 | -0.10(-0.67%) |
Feb 16, 2024 | 15.09 | 15.21 | 14.85 | 14.90 | 115,972 | -0.23(-1.52%) |
Feb 15, 2024 | 15.10 | 15.40 | 15.00 | 15.13 | 98,794 | +0.06(+0.40%) |
Feb 14, 2024 | 15.19 | 15.37 | 14.86 | 15.07 | 153,923 | +0.03(+0.20%) |
Feb 13, 2024 | 15.74 | 15.74 | 14.95 | 15.04 | 316,543 | -1.26(-7.73%) |
Feb 12, 2024 | 16.42 | 16.79 | 16.19 | 16.30 | 225,213 | -0.10(-0.61%) |
Feb 09, 2024 | 16.29 | 16.45 | 16.05 | 16.40 | 93,244 | +0.08(+0.49%) |
Feb 08, 2024 | 16.85 | 17.00 | 16.25 | 16.32 | 179,310 | -0.49(-2.91%) |
Feb 07, 2024 | 17.15 | 17.24 | 16.80 | 16.81 | 184,561 | -0.40(-2.32%) |
Feb 06, 2024 | 16.71 | 17.57 | 16.60 | 17.21 | 496,371 | +0.96(+5.91%) |
Feb 05, 2024 | 16.46 | 16.46 | 15.94 | 16.25 | 142,924 | -0.21(-1.28%) |
Feb 02, 2024 | 16.12 | 16.60 | 16.02 | 16.46 | 124,855 | +0.34(+2.11%) |
Feb 01, 2024 | 15.83 | 16.20 | 15.73 | 16.12 | 100,030 | +0.37(+2.35%) |
Jan 31, 2024 | 16.00 | 16.17 | 15.72 | 15.75 | 139,422 | -0.27(-1.69%) |
Jan 30, 2024 | 15.87 | 16.08 | 15.70 | 16.02 | 103,596 | +0.11(+0.69%) |
Jan 29, 2024 | 15.66 | 15.99 | 15.56 | 15.91 | 120,311 | +0.03(+0.19%) |
Jan 26, 2024 | 15.65 | 15.89 | 15.33 | 15.88 | 94,144 | +0.23(+1.47%) |
Jan 25, 2024 | 15.56 | 15.84 | 15.49 | 15.65 | 109,114 | +0.44(+2.89%) |
Jan 24, 2024 | 15.89 | 15.95 | 15.15 | 15.21 | 128,736 | -0.57(-3.61%) |
Jan 23, 2024 | 15.86 | 15.98 | 15.51 | 15.78 | 182,255 | -0.02(-0.13%) |
Jan 22, 2024 | 16.04 | 16.36 | 15.79 | 15.80 | 104,103 | -0.17(-1.06%) |
Jan 19, 2024 | 16.36 | 16.40 | 15.71 | 15.97 | 98,466 | -0.28(-1.72%) |
Jan 18, 2024 | 16.31 | 16.31 | 15.82 | 16.25 | 111,963 | -0.05(-0.31%) |
Jan 17, 2024 | 16.07 | 16.33 | 15.99 | 16.30 | 54,609 | +0.09(+0.56%) |
Jan 16, 2024 | 16.40 | 16.35 | 15.95 | 16.21 | 123,294 | -0.27(-1.64%) |
Jan 12, 2024 | 16.50 | 16.53 | 16.35 | 16.48 | 91,627 | +0.12(+0.73%) |
Jan 11, 2024 | 16.06 | 16.49 | 16.00 | 16.36 | 87,106 | +0.26(+1.61%) |
Jan 10, 2024 | 15.50 | 16.32 | 15.50 | 16.10 | 115,319 | +0.58(+3.74%) |
Jan 09, 2024 | 15.81 | 16.67 | 15.45 | 15.52 | 257,298 | -0.23(-1.46%) |
Jan 08, 2024 | 15.78 | 16.07 | 15.70 | 15.75 | 236,545 | -0.04(-0.25%) |
Jan 05, 2024 | 15.55 | 16.11 | 15.53 | 15.79 | 95,610 | +0.10(+0.64%) |
Jan 04, 2024 | 15.80 | 16.18 | 15.45 | 15.69 | 69,285 | -0.20(-1.26%) |
Jan 03, 2024 | 15.72 | 16.07 | 15.50 | 15.89 | 72,328 | +0.04(+0.25%) |
Jan 02, 2024 | 16.10 | 16.18 | 15.79 | 15.85 | 73,197 | -0.21(-1.31%) |
Dec 29, 2023 | 16.28 | 16.28 | 16.00 | 16.06 | 74,398 | -0.11(-0.68%) |
Dec 28, 2023 | 16.23 | 16.30 | 15.89 | 16.17 | 60,219 | -0.05(-0.31%) |
Dec 27, 2023 | 16.52 | 16.66 | 16.20 | 16.22 | 76,819 | -0.29(-1.76%) |
Dec 26, 2023 | 16.63 | 16.69 | 16.30 | 16.51 | 93,053 | -0.12(-0.72%) |
Dec 22, 2023 | 16.40 | 16.90 | 16.27 | 16.63 | 133,649 | +0.23(+1.40%) |
Dec 21, 2023 | 16.05 | 16.47 | 16.00 | 16.40 | 105,153 | +0.56(+3.54%) |
Dec 20, 2023 | 16.45 | 16.45 | 15.79 | 15.84 | 142,214 | -0.58(-3.53%) |
Dec 19, 2023 | 16.49 | 16.61 | 16.11 | 16.42 | 200,360 | +0.19(+1.17%) |
Dec 18, 2023 | 15.79 | 16.57 | 15.70 | 16.23 | 316,278 | +0.35(+2.20%) |
Dec 15, 2023 | 15.70 | 16.00 | 15.51 | 15.88 | 153,475 | +0.25(+1.60%) |
Dec 14, 2023 | 15.20 | 15.74 | 14.98 | 15.63 | 201,461 | +0.46(+3.03%) |
Dec 13, 2023 | 14.58 | 15.19 | 14.54 | 15.17 | 106,478 | +0.48(+3.27%) |
Dec 12, 2023 | 14.30 | 14.86 | 14.12 | 14.69 | 90,043 | +0.43(+3.02%) |
Dec 11, 2023 | 14.38 | 14.58 | 14.21 | 14.26 | 51,014 | -0.19(-1.31%) |
Dec 08, 2023 | 14.49 | 14.60 | 14.37 | 14.45 | 44,363 | -0.04(-0.28%) |
Dec 07, 2023 | 14.47 | 14.71 | 14.26 | 14.49 | 56,056 | -0.06(-0.41%) |
Dec 06, 2023 | 14.92 | 15.03 | 14.42 | 14.55 | 68,030 | -0.43(-2.87%) |
Dec 05, 2023 | 14.60 | 15.05 | 14.56 | 14.98 | 101,778 | +0.33(+2.25%) |
Dec 04, 2023 | 14.90 | 15.05 | 14.61 | 14.65 | 115,138 | -0.25(-1.68%) |
Dec 01, 2023 | 14.70 | 14.96 | 14.61 | 14.90 | 92,214 | +0.16(+1.09%) |
Nov 30, 2023 | 15.12 | 15.12 | 14.61 | 14.74 | 88,464 | -0.27(-1.80%) |
Nov 29, 2023 | 15.05 | 15.05 | 14.64 | 15.01 | 102,507 | +0.02(+0.13%) |
Nov 28, 2023 | 15.07 | 15.22 | 14.74 | 14.99 | 160,987 | -0.03(-0.20%) |
Nov 27, 2023 | 13.59 | 15.40 | 13.59 | 15.02 | 497,702 | +1.55(+11.51%) |
Nov 24, 2023 | 12.70 | 13.59 | 12.70 | 13.47 | 161,508 | +0.77(+6.06%) |
Nov 22, 2023 | 12.73 | 13.05 | 12.66 | 12.70 | 54,299 | +0.01(+0.08%) |
Nov 21, 2023 | 12.82 | 13.16 | 12.44 | 12.69 | 127,026 | -0.37(-2.83%) |
Nov 20, 2023 | 13.56 | 13.69 | 12.99 | 13.06 | 273,232 | +1.25(+10.58%) |
Nov 17, 2023 | 11.48 | 11.91 | 11.40 | 11.81 | 85,157 | +0.41(+3.60%) |
Nov 16, 2023 | 11.00 | 11.50 | 10.57 | 11.40 | 277,240 | -0.65(-5.39%) |
Nov 15, 2023 | 11.76 | 12.11 | 11.54 | 12.05 | 101,209 | +0.23(+1.95%) |
Nov 14, 2023 | 11.92 | 11.92 | 11.67 | 11.82 | 93,313 | +0.16(+1.37%) |
Nov 13, 2023 | 11.70 | 11.74 | 11.56 | 11.66 | 43,759 | -0.04(-0.34%) |
Nov 10, 2023 | 11.38 | 11.77 | 11.29 | 11.70 | 77,984 | +0.31(+2.72%) |
Nov 09, 2023 | 11.48 | 11.52 | 11.25 | 11.39 | 51,998 | -0.04(-0.35%) |
Nov 08, 2023 | 11.42 | 11.50 | 11.29 | 11.43 | 69,391 | -0.03(-0.26%) |
Nov 07, 2023 | 11.14 | 11.58 | 11.10 | 11.46 | 84,489 | +0.25(+2.23%) |
Nov 06, 2023 | 11.30 | 11.39 | 11.13 | 11.21 | 53,816 | -0.11(-0.97%) |
Nov 03, 2023 | 11.31 | 11.55 | 11.23 | 11.32 | 67,789 | +0.07(+0.62%) |
Nov 02, 2023 | 11.00 | 11.27 | 11.00 | 11.25 | 70,225 | +0.31(+2.83%) |