Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.42 | 18.61 | 18.21 | 18.56 | 1,078,509 | +0.18(+0.98%) |
May 30, 2024 | 18.31 | 18.48 | 18.24 | 18.38 | 814,472 | +0.20(+1.10%) |
May 29, 2024 | 18.14 | 18.36 | 18.08 | 18.18 | 1,116,794 | -0.20(-1.09%) |
May 28, 2024 | 18.90 | 18.90 | 18.24 | 18.38 | 1,016,098 | -0.41(-2.18%) |
May 24, 2024 | 19.02 | 19.02 | 18.68 | 18.79 | 1,894,535 | -0.11(-0.58%) |
May 23, 2024 | 18.98 | 19.00 | 18.75 | 18.90 | 1,947,701 | -0.06(-0.32%) |
May 22, 2024 | 19.06 | 19.18 | 18.91 | 18.96 | 932,493 | -0.19(-0.99%) |
May 21, 2024 | 18.99 | 19.16 | 18.90 | 19.15 | 1,285,935 | +0.06(+0.31%) |
May 20, 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 1,102,574 | -0.11(-0.57%) |
May 17, 2024 | 19.30 | 19.30 | 19.00 | 19.20 | 1,025,885 | +0.03(+0.16%) |
May 16, 2024 | 19.15 | 19.18 | 18.96 | 19.17 | 999,956 | +0.05(+0.26%) |
May 15, 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 1,797,118 | -0.03(-0.16%) |
May 14, 2024 | 19.35 | 19.43 | 19.09 | 19.15 | 1,874,129 | +0.01(+0.05%) |
May 13, 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 1,559,134 | -0.13(-0.67%) |
May 10, 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 2,265,814 | +0.11(+0.57%) |
May 09, 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 3,387,396 | +0.30(+1.61%) |
May 08, 2024 | 18.11 | 18.87 | 18.04 | 18.86 | 3,442,536 | +0.91(+5.05%) |
May 07, 2024 | 18.49 | 18.93 | 17.65 | 17.95 | 6,136,633 | +1.46(+8.82%) |
May 06, 2024 | 16.32 | 16.55 | 16.31 | 16.49 | 1,115,625 | +0.32(+1.97%) |
May 03, 2024 | 16.33 | 16.36 | 16.08 | 16.18 | 970,607 | +0.05(+0.31%) |
May 02, 2024 | 15.98 | 16.13 | 15.86 | 16.13 | 2,004,582 | +0.27(+1.70%) |
May 01, 2024 | 15.83 | 16.19 | 15.82 | 15.86 | 1,225,618 | +0.07(+0.44%) |
Apr 30, 2024 | 16.05 | 16.16 | 15.78 | 15.79 | 1,070,231 | -0.32(-1.98%) |
Apr 29, 2024 | 16.02 | 16.14 | 15.95 | 16.11 | 892,940 | +0.18(+1.13%) |
Apr 26, 2024 | 16.09 | 16.23 | 15.89 | 15.93 | 1,321,679 | -0.17(-1.05%) |
Apr 25, 2024 | 16.05 | 16.18 | 15.97 | 16.10 | 1,623,292 | -0.13(-0.80%) |
Apr 24, 2024 | 16.14 | 16.31 | 16.03 | 16.22 | 1,088,440 | +0.10(+0.62%) |
Apr 23, 2024 | 15.79 | 16.16 | 15.71 | 16.13 | 1,204,422 | +0.37(+2.34%) |
Apr 22, 2024 | 15.99 | 16.03 | 15.76 | 15.76 | 1,575,346 | -0.16(-1.00%) |
Apr 19, 2024 | 15.76 | 16.03 | 15.72 | 15.92 | 2,524,879 | +0.08(+0.50%) |
Apr 18, 2024 | 15.56 | 16.06 | 15.56 | 15.84 | 2,033,229 | +0.55(+3.59%) |
Apr 17, 2024 | 15.39 | 15.45 | 15.21 | 15.29 | 1,941,185 | -0.07(-0.45%) |
Apr 16, 2024 | 15.01 | 15.45 | 14.93 | 15.36 | 1,942,629 | +0.26(+1.72%) |
Apr 15, 2024 | 15.25 | 15.25 | 14.76 | 15.10 | 2,643,460 | -0.02(-0.13%) |
Apr 12, 2024 | 14.98 | 15.23 | 14.98 | 15.12 | 2,109,788 | -0.02(-0.13%) |
Apr 11, 2024 | 15.21 | 15.36 | 15.06 | 15.14 | 1,934,910 | +0.02(+0.13%) |
Apr 10, 2024 | 15.18 | 15.34 | 15.01 | 15.12 | 1,544,699 | -0.34(-2.19%) |
Apr 09, 2024 | 15.57 | 15.64 | 15.34 | 15.46 | 1,078,296 | -0.07(-0.45%) |
Apr 08, 2024 | 15.55 | 15.63 | 15.49 | 15.53 | 506,355 | +0.08(+0.52%) |
Apr 05, 2024 | 15.44 | 15.55 | 15.43 | 15.45 | 736,484 | +0.03(+0.19%) |
Apr 04, 2024 | 15.73 | 15.77 | 15.30 | 15.42 | 852,967 | -0.12(-0.77%) |
Apr 03, 2024 | 15.39 | 15.70 | 15.39 | 15.54 | 896,412 | +0.03(+0.19%) |
Apr 02, 2024 | 15.55 | 15.57 | 15.41 | 15.51 | 769,113 | -0.14(-0.89%) |
Apr 01, 2024 | 16.04 | 16.04 | 15.62 | 15.65 | 665,755 | -0.39(-2.42%) |
Mar 28, 2024 | 15.92 | 16.03 | 16.03 | 16.04 | 682,727 | +0.12(+0.75%) |
Mar 27, 2024 | 15.86 | 15.95 | 15.79 | 15.92 | 496,454 | +0.19(+1.20%) |
Mar 26, 2024 | 15.80 | 15.86 | 15.71 | 15.73 | 423,596 | -0.02(-0.13%) |
Mar 25, 2024 | 15.91 | 15.96 | 15.75 | 15.75 | 482,693 | -0.11(-0.69%) |
Mar 22, 2024 | 16.03 | 16.07 | 15.82 | 15.86 | 525,977 | -0.13(-0.81%) |
Mar 21, 2024 | 15.75 | 16.02 | 15.71 | 15.99 | 945,035 | +0.36(+2.30%) |
Mar 20, 2024 | 15.43 | 15.73 | 15.37 | 15.63 | 855,081 | +0.20(+1.29%) |
Mar 19, 2024 | 15.35 | 15.47 | 15.32 | 15.43 | 731,110 | +0.05(+0.32%) |
Mar 18, 2024 | 15.40 | 15.55 | 15.34 | 15.38 | 824,279 | +0.01(+0.07%) |
Mar 15, 2024 | 15.34 | 15.57 | 15.32 | 15.37 | 1,492,170 | -0.06(-0.39%) |
Mar 14, 2024 | 15.48 | 15.60 | 15.31 | 15.43 | 823,935 | -0.05(-0.32%) |
Mar 13, 2024 | 15.54 | 15.64 | 15.44 | 15.48 | 889,045 | -0.08(-0.51%) |
Mar 12, 2024 | 15.62 | 15.65 | 15.46 | 15.56 | 582,963 | -0.11(-0.70%) |
Mar 11, 2024 | 15.61 | 15.71 | 15.54 | 15.67 | 779,498 | -0.02(-0.13%) |
Mar 08, 2024 | 15.84 | 15.95 | 15.65 | 15.69 | 628,981 | -0.01(-0.06%) |
Mar 07, 2024 | 15.50 | 15.72 | 15.49 | 15.70 | 1,052,549 | +0.34(+2.21%) |
Mar 06, 2024 | 15.39 | 15.46 | 15.30 | 15.36 | 895,872 | +0.07(+0.46%) |
Mar 05, 2024 | 15.41 | 15.47 | 15.22 | 15.29 | 1,203,299 | -0.13(-0.84%) |
Mar 04, 2024 | 15.34 | 15.60 | 15.34 | 15.42 | 963,558 | +0.09(+0.59%) |
Mar 01, 2024 | 15.48 | 15.62 | 15.27 | 15.33 | 1,735,663 | -0.17(-1.09%) |
Feb 29, 2024 | 15.67 | 15.72 | 15.39 | 15.50 | 1,301,106 | -0.04(-0.26%) |
Feb 28, 2024 | 15.53 | 15.65 | 15.48 | 15.54 | 975,572 | -0.09(-0.57%) |
Feb 27, 2024 | 15.83 | 15.86 | 15.51 | 15.63 | 1,468,276 | -0.07(-0.44%) |
Feb 26, 2024 | 15.75 | 15.86 | 15.63 | 15.70 | 873,175 | -0.10(-0.63%) |
Feb 23, 2024 | 15.75 | 15.93 | 15.67 | 15.80 | 832,286 | +0.08(+0.51%) |
Feb 22, 2024 | 15.62 | 15.73 | 15.55 | 15.72 | 1,431,695 | +0.09(+0.57%) |
Feb 21, 2024 | 15.56 | 15.74 | 15.54 | 15.63 | 1,468,042 | +0.04(+0.26%) |
Feb 20, 2024 | 15.69 | 15.82 | 15.43 | 15.59 | 2,753,069 | -0.36(-2.25%) |
Feb 16, 2024 | 15.96 | 16.87 | 15.88 | 15.95 | 2,216,690 | -0.12(-0.74%) |
Feb 15, 2024 | 15.50 | 16.11 | 15.50 | 16.07 | 2,050,750 | +0.64(+4.13%) |
Feb 14, 2024 | 15.39 | 15.53 | 15.23 | 15.43 | 1,358,361 | +0.30(+1.98%) |
Feb 13, 2024 | 15.26 | 15.43 | 14.93 | 15.13 | 1,511,051 | -0.53(-3.37%) |
Feb 12, 2024 | 15.41 | 15.81 | 15.40 | 15.66 | 1,930,919 | +0.48(+3.15%) |
Feb 09, 2024 | 14.77 | 15.26 | 14.38 | 15.18 | 2,841,513 | +1.34(+9.65%) |
Feb 08, 2024 | 13.68 | 13.86 | 13.62 | 13.84 | 981,712 | +0.20(+1.49%) |
Feb 07, 2024 | 13.61 | 13.80 | 13.53 | 13.64 | 713,809 | +0.06(+0.44%) |
Feb 06, 2024 | 13.44 | 13.64 | 13.38 | 13.58 | 811,513 | +0.10(+0.74%) |
Feb 05, 2024 | 13.57 | 13.65 | 13.42 | 13.48 | 776,365 | -0.32(-2.30%) |
Feb 02, 2024 | 13.64 | 13.81 | 13.58 | 13.80 | 562,422 | -0.01(-0.07%) |
Feb 01, 2024 | 13.74 | 13.83 | 13.58 | 13.81 | 612,680 | +0.21(+1.53%) |
Jan 31, 2024 | 13.92 | 13.92 | 13.60 | 13.60 | 958,002 | -0.31(-2.21%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.85 | 13.91 | 815,663 | -0.10(-0.71%) |
Jan 29, 2024 | 13.70 | 14.01 | 13.62 | 14.01 | 536,840 | +0.29(+2.10%) |
Jan 26, 2024 | 13.90 | 13.94 | 13.72 | 13.72 | 454,903 | -0.06(-0.43%) |
Jan 25, 2024 | 13.90 | 13.93 | 13.68 | 13.78 | 1,018,536 | +0.03(+0.22%) |
Jan 24, 2024 | 14.22 | 14.25 | 13.73 | 13.75 | 703,655 | -0.36(-2.53%) |
Jan 23, 2024 | 14.32 | 14.36 | 14.11 | 14.11 | 869,641 | -0.15(-1.04%) |
Jan 22, 2024 | 14.05 | 14.27 | 14.05 | 14.25 | 683,992 | +0.29(+2.06%) |
Jan 19, 2024 | 13.89 | 14.02 | 13.73 | 13.97 | 1,940,320 | +0.13(+0.93%) |
Jan 18, 2024 | 13.59 | 13.85 | 13.57 | 13.84 | 789,749 | +0.30(+2.20%) |
Jan 17, 2024 | 13.54 | 13.67 | 13.45 | 13.54 | 572,169 | -0.22(-1.59%) |
Jan 16, 2024 | 13.62 | 13.83 | 13.62 | 13.76 | 579,837 | +0.01(+0.07%) |
Jan 12, 2024 | 13.88 | 13.88 | 13.69 | 13.75 | 470,305 | +0.05(+0.36%) |
Jan 11, 2024 | 13.69 | 13.74 | 13.57 | 13.70 | 558,829 | -0.04(-0.29%) |
Jan 10, 2024 | 13.62 | 13.75 | 13.62 | 13.74 | 625,032 | +0.08(+0.58%) |
Jan 09, 2024 | 13.71 | 13.71 | 13.60 | 13.66 | 485,025 | -0.23(-1.64%) |
Jan 08, 2024 | 13.64 | 13.90 | 13.62 | 13.89 | 627,933 | +0.27(+1.97%) |
Jan 05, 2024 | 13.65 | 13.85 | 13.59 | 13.62 | 796,899 | -0.10(-0.72%) |
Jan 04, 2024 | 13.72 | 13.82 | 13.69 | 13.72 | 563,143 | -0.02(-0.14%) |
Jan 03, 2024 | 13.94 | 13.94 | 13.68 | 13.74 | 936,011 | -0.28(-1.98%) |
Jan 02, 2024 | 14.19 | 14.22 | 13.91 | 14.02 | 689,737 | -0.27(-1.87%) |
Dec 29, 2023 | 14.42 | 14.53 | 14.27 | 14.28 | 469,015 | -0.20(-1.37%) |
Dec 28, 2023 | 14.46 | 14.57 | 14.40 | 14.48 | 593,008 | -0.07(-0.48%) |
Dec 27, 2023 | 14.60 | 14.66 | 14.51 | 14.55 | 727,007 | +0.03(+0.20%) |
Dec 26, 2023 | 14.39 | 14.59 | 14.26 | 14.52 | 729,502 | +0.18(+1.25%) |
Dec 22, 2023 | 14.20 | 14.41 | 14.16 | 14.34 | 840,675 | +0.27(+1.90%) |
Dec 21, 2023 | 14.19 | 14.21 | 13.99 | 14.08 | 1,268,698 | +0.02(+0.14%) |
Dec 20, 2023 | 14.15 | 14.38 | 14.05 | 14.06 | 802,920 | -0.11(-0.77%) |
Dec 19, 2023 | 14.17 | 14.29 | 14.00 | 14.17 | 1,301,812 | +0.06(+0.42%) |
Dec 18, 2023 | 13.96 | 14.16 | 13.83 | 14.11 | 1,240,709 | +0.27(+1.94%) |
Dec 15, 2023 | 14.61 | 14.61 | 13.79 | 13.84 | 2,776,784 | -0.80(-5.49%) |
Dec 14, 2023 | 13.71 | 14.94 | 13.71 | 14.64 | 1,777,694 | +0.69(+4.98%) |
Dec 13, 2023 | 13.71 | 13.98 | 13.52 | 13.95 | 1,223,851 | +0.32(+2.33%) |
Dec 12, 2023 | 13.74 | 13.74 | 13.60 | 13.63 | 586,662 | -0.05(-0.36%) |
Dec 11, 2023 | 13.59 | 13.69 | 13.51 | 13.68 | 706,911 | +0.08(+0.58%) |
Dec 08, 2023 | 13.49 | 13.65 | 13.49 | 13.60 | 789,685 | +0.13(+0.96%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.34 | 13.47 | 505,621 | +0.05(+0.37%) |
Dec 06, 2023 | 13.47 | 13.68 | 13.42 | 13.42 | 604,156 | +0.05(+0.37%) |
Dec 05, 2023 | 13.49 | 13.50 | 13.29 | 13.37 | 482,170 | -0.22(-1.61%) |
Dec 04, 2023 | 13.36 | 13.60 | 13.31 | 13.59 | 562,338 | +0.15(+1.11%) |