Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.53 | 18.56 | 17.15 | 17.40 | 560,884 | -0.91(-4.97%) |
May 22, 2024 | 18.48 | 18.53 | 18.05 | 18.31 | 116,595 | -0.17(-0.92%) |
May 21, 2024 | 18.50 | 18.61 | 18.27 | 18.48 | 187,621 | -0.30(-1.60%) |
May 20, 2024 | 18.59 | 18.83 | 18.57 | 18.78 | 224,290 | +0.15(+0.81%) |
May 17, 2024 | 18.58 | 18.72 | 18.38 | 18.63 | 324,628 | +0.10(+0.54%) |
May 16, 2024 | 18.70 | 18.81 | 18.50 | 18.53 | 366,773 | -0.21(-1.12%) |
May 15, 2024 | 18.40 | 18.79 | 18.03 | 18.74 | 427,934 | +0.77(+4.28%) |
May 14, 2024 | 17.77 | 18.05 | 17.66 | 17.97 | 783,437 | +0.20(+1.13%) |
May 13, 2024 | 17.52 | 17.77 | 17.43 | 17.77 | 793,618 | +0.18(+1.02%) |
May 10, 2024 | 17.78 | 17.93 | 17.41 | 17.59 | 419,118 | -0.23(-1.29%) |
May 09, 2024 | 17.55 | 17.84 | 17.37 | 17.82 | 332,526 | -0.08(-0.45%) |
May 08, 2024 | 17.59 | 18.05 | 17.59 | 17.90 | 613,872 | -0.22(-1.21%) |
May 07, 2024 | 18.05 | 18.32 | 17.92 | 18.12 | 414,439 | -0.05(-0.28%) |
May 06, 2024 | 17.68 | 18.21 | 17.55 | 18.17 | 470,991 | +0.76(+4.37%) |
May 03, 2024 | 17.74 | 17.83 | 17.15 | 17.41 | 449,986 | +0.23(+1.34%) |
May 02, 2024 | 16.86 | 17.23 | 16.28 | 17.18 | 770,512 | +0.68(+4.12%) |
May 01, 2024 | 16.31 | 17.58 | 16.15 | 16.50 | 881,731 | +0.46(+2.87%) |
Apr 30, 2024 | 16.81 | 17.04 | 15.98 | 16.04 | 608,187 | -0.95(-5.59%) |
Apr 29, 2024 | 17.27 | 17.53 | 16.73 | 16.99 | 920,348 | -0.27(-1.56%) |
Apr 26, 2024 | 17.15 | 17.37 | 16.79 | 17.26 | 479,861 | +1.22(+7.61%) |
Apr 25, 2024 | 15.05 | 16.11 | 14.83 | 16.04 | 805,152 | -0.67(-4.01%) |
Apr 24, 2024 | 17.10 | 17.31 | 16.34 | 16.71 | 490,782 | -0.19(-1.12%) |
Apr 23, 2024 | 16.29 | 17.06 | 16.25 | 16.90 | 587,259 | +0.94(+5.89%) |
Apr 22, 2024 | 15.98 | 16.25 | 15.30 | 15.96 | 622,688 | +0.39(+2.50%) |
Apr 19, 2024 | 16.27 | 16.38 | 15.31 | 15.57 | 585,012 | -1.03(-6.20%) |
Apr 18, 2024 | 16.78 | 17.18 | 16.47 | 16.60 | 470,629 | -0.06(-0.36%) |
Apr 17, 2024 | 17.25 | 17.30 | 16.39 | 16.66 | 307,484 | -0.32(-1.88%) |
Apr 16, 2024 | 16.77 | 17.32 | 16.64 | 16.98 | 532,622 | +0.07(+0.41%) |
Apr 15, 2024 | 18.62 | 18.62 | 16.80 | 16.91 | 953,944 | -1.46(-7.95%) |
Apr 12, 2024 | 19.06 | 19.20 | 18.18 | 18.37 | 667,105 | -1.28(-6.51%) |
Apr 11, 2024 | 19.20 | 19.75 | 18.84 | 19.65 | 533,216 | +0.71(+3.75%) |
Apr 10, 2024 | 18.54 | 19.05 | 18.53 | 18.94 | 571,161 | -0.49(-2.52%) |
Apr 09, 2024 | 19.39 | 19.52 | 18.84 | 19.43 | 446,633 | +0.30(+1.57%) |
Apr 08, 2024 | 19.24 | 19.44 | 18.87 | 19.13 | 245,263 | +0.02(+0.10%) |
Apr 05, 2024 | 18.30 | 19.34 | 18.20 | 19.11 | 759,034 | +0.94(+5.17%) |
Apr 04, 2024 | 19.35 | 19.70 | 18.11 | 18.17 | 952,956 | -0.80(-4.22%) |
Apr 03, 2024 | 18.50 | 19.12 | 18.50 | 18.97 | 476,047 | +0.25(+1.34%) |
Apr 02, 2024 | 18.25 | 18.73 | 17.96 | 18.72 | 529,024 | -0.43(-2.25%) |
Apr 01, 2024 | 19.08 | 19.51 | 18.89 | 19.15 | 318,460 | +0.14(+0.74%) |
Mar 28, 2024 | 19.20 | 19.15 | 19.00 | 19.01 | 452,661 | -0.14(-0.73%) |
Mar 27, 2024 | 19.66 | 19.76 | 18.72 | 19.15 | 1,008,161 | -0.17(-0.88%) |
Mar 26, 2024 | 19.50 | 19.82 | 19.26 | 19.32 | 302,078 | +0.00(+0.00%) |
Mar 25, 2024 | 19.15 | 19.48 | 19.01 | 19.32 | 271,456 | -0.09(-0.46%) |
Mar 22, 2024 | 19.38 | 19.56 | 19.17 | 19.41 | 491,697 | +0.04(+0.21%) |
Mar 21, 2024 | 19.80 | 19.97 | 19.37 | 19.37 | 846,846 | +0.09(+0.47%) |
Mar 20, 2024 | 18.42 | 19.41 | 18.39 | 19.28 | 1,266,631 | +0.93(+5.07%) |
Mar 19, 2024 | 17.92 | 18.37 | 17.60 | 18.35 | 1,048,565 | +0.00(+0.00%) |
Mar 18, 2024 | 18.22 | 18.59 | 18.02 | 18.35 | 972,770 | +0.72(+4.08%) |
Mar 15, 2024 | 18.10 | 18.26 | 17.57 | 17.63 | 893,254 | -0.91(-4.91%) |
Mar 14, 2024 | 18.85 | 18.92 | 18.19 | 18.54 | 515,604 | -0.15(-0.80%) |
Mar 13, 2024 | 18.46 | 18.98 | 18.41 | 18.69 | 370,283 | +0.06(+0.32%) |
Mar 12, 2024 | 18.28 | 18.77 | 17.97 | 18.63 | 547,909 | +0.51(+2.81%) |
Mar 11, 2024 | 18.13 | 18.35 | 17.79 | 18.12 | 490,998 | -0.32(-1.74%) |
Mar 08, 2024 | 18.75 | 19.47 | 18.18 | 18.44 | 799,067 | -0.10(-0.54%) |
Mar 07, 2024 | 18.22 | 18.70 | 17.88 | 18.54 | 836,844 | +0.63(+3.52%) |
Mar 06, 2024 | 18.28 | 18.45 | 17.65 | 17.91 | 720,652 | +0.29(+1.65%) |
Mar 05, 2024 | 18.34 | 18.36 | 17.30 | 17.62 | 876,514 | -1.30(-6.87%) |
Mar 04, 2024 | 19.25 | 19.25 | 18.74 | 18.92 | 642,226 | -0.33(-1.71%) |
Mar 01, 2024 | 18.69 | 19.39 | 18.63 | 19.25 | 628,358 | +0.64(+3.44%) |
Feb 29, 2024 | 18.27 | 18.71 | 18.01 | 18.61 | 887,494 | +0.39(+2.14%) |
Feb 28, 2024 | 18.09 | 18.46 | 17.98 | 18.22 | 424,557 | -0.16(-0.87%) |
Feb 27, 2024 | 18.09 | 18.46 | 18.04 | 18.38 | 623,860 | +0.43(+2.40%) |
Feb 26, 2024 | 18.03 | 18.33 | 17.92 | 17.95 | 513,550 | -0.21(-1.16%) |
Feb 23, 2024 | 18.31 | 18.59 | 17.93 | 18.16 | 675,957 | +0.20(+1.11%) |
Feb 22, 2024 | 17.75 | 18.06 | 17.46 | 17.96 | 948,567 | +1.22(+7.29%) |
Feb 21, 2024 | 16.61 | 16.77 | 16.26 | 16.74 | 587,785 | -0.38(-2.22%) |
Feb 20, 2024 | 17.35 | 17.58 | 16.65 | 17.12 | 822,564 | -0.76(-4.25%) |
Feb 16, 2024 | 18.39 | 18.43 | 17.62 | 17.88 | 1,113,873 | -1.15(-6.04%) |
Feb 15, 2024 | 18.74 | 19.06 | 18.39 | 19.03 | 1,136,960 | +0.15(+0.79%) |
Feb 14, 2024 | 18.32 | 18.92 | 18.05 | 18.88 | 853,816 | +1.00(+5.59%) |
Feb 13, 2024 | 17.43 | 18.42 | 17.08 | 17.88 | 1,250,415 | -1.24(-6.49%) |
Feb 12, 2024 | 19.25 | 19.70 | 19.03 | 19.12 | 991,286 | -0.10(-0.52%) |
Feb 09, 2024 | 18.91 | 19.45 | 18.70 | 19.22 | 934,914 | +0.81(+4.40%) |
Feb 08, 2024 | 17.97 | 18.54 | 17.92 | 18.41 | 554,083 | +0.41(+2.28%) |
Feb 07, 2024 | 17.73 | 18.14 | 17.57 | 18.00 | 610,789 | +0.31(+1.75%) |
Feb 06, 2024 | 17.82 | 17.94 | 17.24 | 17.69 | 539,431 | +0.09(+0.51%) |
Feb 05, 2024 | 17.98 | 18.16 | 17.19 | 17.60 | 884,998 | -0.57(-3.14%) |
Feb 02, 2024 | 17.54 | 18.34 | 17.07 | 18.17 | 1,650,492 | +1.55(+9.33%) |
Feb 01, 2024 | 16.37 | 16.71 | 16.19 | 16.62 | 808,894 | +0.59(+3.68%) |
Jan 31, 2024 | 16.70 | 17.14 | 15.94 | 16.03 | 1,714,757 | -1.57(-8.92%) |
Jan 30, 2024 | 18.02 | 18.12 | 17.51 | 17.60 | 909,236 | -0.60(-3.30%) |
Jan 29, 2024 | 17.15 | 18.21 | 17.15 | 18.20 | 1,027,647 | +1.06(+6.18%) |
Jan 26, 2024 | 16.96 | 17.47 | 16.84 | 17.14 | 614,280 | +0.14(+0.82%) |
Jan 25, 2024 | 17.03 | 17.29 | 16.62 | 17.00 | 784,695 | +0.28(+1.67%) |
Jan 24, 2024 | 17.29 | 17.41 | 16.68 | 16.72 | 1,201,239 | +0.15(+0.91%) |
Jan 23, 2024 | 16.60 | 16.70 | 16.27 | 16.57 | 543,621 | +0.17(+1.04%) |
Jan 22, 2024 | 16.66 | 17.00 | 16.32 | 16.40 | 1,147,704 | +0.27(+1.67%) |
Jan 19, 2024 | 15.65 | 16.15 | 15.44 | 16.13 | 1,125,706 | +0.81(+5.29%) |
Jan 18, 2024 | 15.12 | 15.38 | 14.87 | 15.32 | 1,439,866 | +0.54(+3.65%) |
Jan 17, 2024 | 14.53 | 14.79 | 13.89 | 14.78 | 961,341 | -0.14(-0.94%) |
Jan 16, 2024 | 15.03 | 15.25 | 14.68 | 14.92 | 790,522 | -0.45(-2.93%) |
Jan 12, 2024 | 15.51 | 15.83 | 15.33 | 15.37 | 525,671 | -0.11(-0.71%) |
Jan 11, 2024 | 15.46 | 15.71 | 14.75 | 15.48 | 910,250 | +0.24(+1.57%) |
Jan 10, 2024 | 14.96 | 15.45 | 14.85 | 15.24 | 609,681 | +0.36(+2.42%) |
Jan 09, 2024 | 14.42 | 15.06 | 14.42 | 14.88 | 700,018 | +0.29(+1.99%) |
Jan 08, 2024 | 13.72 | 14.59 | 13.71 | 14.59 | 828,793 | +1.06(+7.83%) |
Jan 05, 2024 | 13.21 | 13.81 | 13.20 | 13.53 | 529,683 | +0.20(+1.50%) |
Jan 04, 2024 | 13.32 | 13.64 | 13.14 | 13.33 | 477,884 | -0.16(-1.19%) |
Jan 03, 2024 | 13.58 | 13.86 | 13.44 | 13.49 | 846,724 | -0.61(-4.33%) |