Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.44 | 15.47 | 14.47 | 14.47 | 73,565 | -1.04(-6.73%) |
May 30, 2024 | 15.62 | 15.67 | 15.31 | 15.51 | 43,578 | -0.15(-0.96%) |
May 29, 2024 | 14.98 | 15.86 | 14.98 | 15.66 | 48,145 | +0.77(+5.17%) |
May 28, 2024 | 15.29 | 15.29 | 14.81 | 14.89 | 89,525 | -0.53(-3.44%) |
May 24, 2024 | 15.11 | 15.51 | 15.02 | 15.42 | 89,187 | -0.05(-0.29%) |
May 23, 2024 | 14.87 | 15.55 | 14.71 | 15.47 | 151,296 | +0.42(+2.76%) |
May 22, 2024 | 14.58 | 15.26 | 14.58 | 15.05 | 61,355 | +0.74(+5.19%) |
May 21, 2024 | 14.25 | 14.31 | 13.90 | 14.31 | 27,465 | +0.25(+1.76%) |
May 20, 2024 | 13.85 | 14.20 | 13.77 | 14.06 | 51,370 | +0.16(+1.15%) |
May 17, 2024 | 14.30 | 14.32 | 13.82 | 13.90 | 72,131 | -0.51(-3.56%) |
May 16, 2024 | 14.35 | 14.51 | 14.10 | 14.41 | 35,688 | +0.14(+0.99%) |
May 15, 2024 | 14.58 | 15.10 | 14.25 | 14.27 | 45,698 | -0.09(-0.61%) |
May 14, 2024 | 14.46 | 14.68 | 14.36 | 14.36 | 51,814 | -0.09(-0.62%) |
May 13, 2024 | 14.28 | 14.61 | 14.11 | 14.45 | 32,902 | +0.09(+0.63%) |
May 10, 2024 | 13.92 | 14.47 | 13.84 | 14.36 | 84,820 | +0.27(+1.93%) |
May 09, 2024 | 14.39 | 14.51 | 14.07 | 14.09 | 60,853 | -0.41(-2.82%) |
May 08, 2024 | 14.68 | 14.75 | 14.34 | 14.50 | 21,393 | +0.08(+0.57%) |
May 07, 2024 | 14.39 | 14.43 | 14.20 | 14.41 | 45,067 | +0.03(+0.22%) |
May 06, 2024 | 14.41 | 14.52 | 13.99 | 14.38 | 148,478 | -0.36(-2.46%) |
May 03, 2024 | 14.77 | 15.29 | 14.62 | 14.74 | 121,002 | -0.04(-0.29%) |
May 02, 2024 | 14.78 | 14.99 | 14.50 | 14.79 | 74,972 | -0.24(-1.61%) |
May 01, 2024 | 14.48 | 15.34 | 14.41 | 15.03 | 105,162 | +0.62(+4.34%) |
Apr 30, 2024 | 13.45 | 14.41 | 13.34 | 14.40 | 111,354 | +1.26(+9.63%) |
Apr 29, 2024 | 13.45 | 13.46 | 13.08 | 13.14 | 67,937 | -0.26(-1.94%) |
Apr 26, 2024 | 13.48 | 13.80 | 13.31 | 13.40 | 143,201 | +0.28(+2.13%) |
Apr 25, 2024 | 13.29 | 13.71 | 13.03 | 13.12 | 95,831 | -0.29(-2.16%) |
Apr 24, 2024 | 13.60 | 13.76 | 13.34 | 13.41 | 22,650 | -0.02(-0.11%) |
Apr 23, 2024 | 13.82 | 14.01 | 13.41 | 13.43 | 18,053 | -0.22(-1.65%) |
Apr 22, 2024 | 14.02 | 14.40 | 13.36 | 13.65 | 63,977 | -0.29(-2.08%) |
Apr 19, 2024 | 14.34 | 14.37 | 13.65 | 13.94 | 58,321 | -0.41(-2.86%) |
Apr 18, 2024 | 14.08 | 14.51 | 14.01 | 14.35 | 63,715 | +0.13(+0.91%) |
Apr 17, 2024 | 14.10 | 14.50 | 13.78 | 14.22 | 45,225 | +0.13(+0.92%) |
Apr 16, 2024 | 13.77 | 14.43 | 13.68 | 14.09 | 77,355 | +0.37(+2.69%) |
Apr 15, 2024 | 13.13 | 13.75 | 12.96 | 13.72 | 87,952 | +0.41(+3.08%) |
Apr 12, 2024 | 12.43 | 13.45 | 12.19 | 13.31 | 132,743 | +0.62(+4.89%) |
Apr 11, 2024 | 12.57 | 13.19 | 12.51 | 12.69 | 55,109 | +0.09(+0.71%) |
Apr 10, 2024 | 12.94 | 13.01 | 12.57 | 12.60 | 39,255 | -0.20(-1.58%) |
Apr 09, 2024 | 12.62 | 13.03 | 12.56 | 12.80 | 24,373 | +0.01(+0.09%) |
Apr 08, 2024 | 12.57 | 12.86 | 12.43 | 12.79 | 47,500 | +0.25(+1.99%) |
Apr 05, 2024 | 12.87 | 13.03 | 12.41 | 12.54 | 58,148 | -0.44(-3.36%) |
Apr 04, 2024 | 12.89 | 13.05 | 12.74 | 12.98 | 33,141 | +0.10(+0.75%) |
Apr 03, 2024 | 13.13 | 13.15 | 12.85 | 12.88 | 63,313 | -0.38(-2.86%) |
Apr 02, 2024 | 13.55 | 13.76 | 13.20 | 13.26 | 45,166 | -0.47(-3.43%) |
Apr 01, 2024 | 13.96 | 14.30 | 13.62 | 13.73 | 100,013 | -0.33(-2.35%) |
Mar 28, 2024 | 14.30 | 13.99 | 13.96 | 14.06 | 120,428 | -0.43(-2.97%) |
Mar 27, 2024 | 14.96 | 15.06 | 14.49 | 14.49 | 44,931 | -0.45(-3.01%) |
Mar 26, 2024 | 14.49 | 14.96 | 14.42 | 14.94 | 91,312 | +0.33(+2.26%) |
Mar 25, 2024 | 14.75 | 14.75 | 14.28 | 14.61 | 84,931 | -0.36(-2.40%) |
Mar 22, 2024 | 14.86 | 15.06 | 14.74 | 14.97 | 82,423 | +0.11(+0.74%) |
Mar 21, 2024 | 15.06 | 15.13 | 14.77 | 14.86 | 90,728 | -0.19(-1.26%) |
Mar 20, 2024 | 15.31 | 15.31 | 14.93 | 15.05 | 107,156 | +0.00(+0.00%) |
Mar 19, 2024 | 15.55 | 15.56 | 15.01 | 15.05 | 113,632 | -0.52(-3.34%) |
Mar 18, 2024 | 15.48 | 15.90 | 15.40 | 15.57 | 66,198 | -0.11(-0.70%) |
Mar 15, 2024 | 15.99 | 15.99 | 15.38 | 15.68 | 73,122 | -0.16(-1.01%) |
Mar 14, 2024 | 16.16 | 16.30 | 15.84 | 15.84 | 71,314 | -0.51(-3.12%) |
Mar 13, 2024 | 16.72 | 16.74 | 16.10 | 16.35 | 47,086 | -0.73(-4.28%) |
Mar 12, 2024 | 17.07 | 17.40 | 16.98 | 17.08 | 16,825 | -0.02(-0.11%) |
Mar 11, 2024 | 17.74 | 18.00 | 17.10 | 17.10 | 56,034 | -0.48(-2.73%) |
Mar 08, 2024 | 17.86 | 17.90 | 17.58 | 17.58 | 59,601 | -0.17(-0.93%) |
Mar 07, 2024 | 18.20 | 18.20 | 17.46 | 17.75 | 65,418 | -0.48(-2.66%) |
Mar 06, 2024 | 17.90 | 18.32 | 17.65 | 18.23 | 105,161 | -0.12(-0.65%) |
Mar 05, 2024 | 18.85 | 18.85 | 18.02 | 18.35 | 81,310 | -0.39(-2.08%) |
Mar 04, 2024 | 18.16 | 18.74 | 18.16 | 18.74 | 76,656 | +0.60(+3.34%) |
Mar 01, 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 60,123 | -0.66(-3.51%) |
Feb 29, 2024 | 19.00 | 19.13 | 18.63 | 18.80 | 40,222 | -0.35(-1.85%) |
Feb 28, 2024 | 19.05 | 19.33 | 18.51 | 19.15 | 23,648 | +0.18(+0.95%) |
Feb 27, 2024 | 18.68 | 19.23 | 18.58 | 18.97 | 36,007 | +0.23(+1.23%) |
Feb 26, 2024 | 18.84 | 19.25 | 18.37 | 18.74 | 35,716 | -0.11(-0.58%) |
Feb 23, 2024 | 19.10 | 19.43 | 18.73 | 18.85 | 36,290 | +0.24(+1.29%) |
Feb 22, 2024 | 18.98 | 19.27 | 18.37 | 18.61 | 51,763 | -0.03(-0.16%) |
Feb 21, 2024 | 19.61 | 19.61 | 18.64 | 18.64 | 86,314 | -1.23(-6.19%) |
Feb 20, 2024 | 19.26 | 19.96 | 19.26 | 19.87 | 88,838 | +0.56(+2.90%) |
Feb 16, 2024 | 19.19 | 19.52 | 18.90 | 19.31 | 38,049 | -0.03(-0.16%) |
Feb 15, 2024 | 21.10 | 21.10 | 19.16 | 19.34 | 69,890 | -1.76(-8.34%) |
Feb 14, 2024 | 20.82 | 21.47 | 20.43 | 21.10 | 61,100 | +0.11(+0.52%) |
Feb 13, 2024 | 20.38 | 21.37 | 20.27 | 20.99 | 45,037 | +0.57(+2.79%) |
Feb 12, 2024 | 20.98 | 20.98 | 20.23 | 20.42 | 67,439 | -0.73(-3.45%) |
Feb 09, 2024 | 20.25 | 21.23 | 19.97 | 21.15 | 50,432 | +0.89(+4.39%) |
Feb 08, 2024 | 20.84 | 20.84 | 20.18 | 20.26 | 50,357 | -0.65(-3.11%) |
Feb 07, 2024 | 20.71 | 21.39 | 20.58 | 20.91 | 35,489 | -0.07(-0.34%) |
Feb 06, 2024 | 21.16 | 21.23 | 20.38 | 20.98 | 66,606 | -0.21(-0.99%) |
Feb 05, 2024 | 21.31 | 21.87 | 20.91 | 21.19 | 65,975 | +0.16(+0.76%) |
Feb 02, 2024 | 20.71 | 21.47 | 20.57 | 21.03 | 97,037 | -0.03(-0.14%) |
Feb 01, 2024 | 20.67 | 21.56 | 20.35 | 21.06 | 91,172 | +0.10(+0.48%) |
Jan 31, 2024 | 19.79 | 20.98 | 19.75 | 20.96 | 79,673 | +1.16(+5.86%) |
Jan 30, 2024 | 21.23 | 21.23 | 19.79 | 19.80 | 59,183 | -0.60(-2.94%) |
Jan 29, 2024 | 20.37 | 20.96 | 20.27 | 20.40 | 131,892 | +0.12(+0.59%) |
Jan 26, 2024 | 20.84 | 21.23 | 20.26 | 20.28 | 90,081 | -0.41(-1.98%) |
Jan 25, 2024 | 21.59 | 22.02 | 20.69 | 20.69 | 89,918 | -1.36(-6.17%) |
Jan 24, 2024 | 22.65 | 22.93 | 22.03 | 22.05 | 110,687 | -0.94(-4.09%) |
Jan 23, 2024 | 23.35 | 23.35 | 22.46 | 22.99 | 58,667 | -0.22(-0.95%) |
Jan 22, 2024 | 23.47 | 24.00 | 23.02 | 23.21 | 69,581 | -0.22(-0.94%) |
Jan 19, 2024 | 23.54 | 23.95 | 23.42 | 23.43 | 58,138 | -0.22(-0.93%) |
Jan 18, 2024 | 23.52 | 24.44 | 23.47 | 23.65 | 56,911 | +0.15(+0.64%) |
Jan 17, 2024 | 23.53 | 23.79 | 22.85 | 23.50 | 77,580 | +0.59(+2.58%) |
Jan 16, 2024 | 21.51 | 22.95 | 21.45 | 22.91 | 107,489 | +1.55(+7.26%) |
Jan 12, 2024 | 21.00 | 21.76 | 20.86 | 21.36 | 101,254 | -0.87(-3.91%) |
Jan 11, 2024 | 21.95 | 22.37 | 21.85 | 22.23 | 90,722 | -0.06(-0.27%) |
Jan 10, 2024 | 21.61 | 22.56 | 21.61 | 22.29 | 119,698 | +0.67(+3.10%) |
Jan 09, 2024 | 20.58 | 21.81 | 20.58 | 21.62 | 89,771 | +0.99(+4.80%) |
Jan 08, 2024 | 21.03 | 21.78 | 20.63 | 20.63 | 120,399 | +0.65(+3.25%) |
Jan 05, 2024 | 19.52 | 20.29 | 19.52 | 19.98 | 58,417 | -0.03(-0.15%) |
Jan 04, 2024 | 18.71 | 20.08 | 18.44 | 20.01 | 54,688 | +0.99(+5.21%) |
Jan 03, 2024 | 19.94 | 20.21 | 18.84 | 19.02 | 65,251 | -0.89(-4.47%) |