Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.01 | 14.02 | 13.80 | 13.95 | 1,115,144 | -0.07(-0.50%) |
May 16, 2024 | 14.11 | 14.12 | 13.93 | 14.02 | 1,218,762 | -0.13(-0.92%) |
May 15, 2024 | 14.07 | 14.24 | 13.93 | 14.15 | 1,539,390 | +0.26(+1.87%) |
May 14, 2024 | 13.80 | 13.96 | 13.69 | 13.89 | 1,756,178 | +0.25(+1.83%) |
May 13, 2024 | 13.70 | 13.77 | 13.52 | 13.64 | 1,415,422 | +0.10(+0.74%) |
May 10, 2024 | 13.65 | 13.72 | 13.47 | 13.54 | 1,326,367 | -0.07(-0.51%) |
May 09, 2024 | 13.42 | 13.67 | 13.40 | 13.61 | 1,257,949 | +0.15(+1.11%) |
May 08, 2024 | 13.28 | 13.48 | 13.23 | 13.46 | 1,115,713 | +0.07(+0.52%) |
May 07, 2024 | 13.53 | 13.65 | 13.38 | 13.39 | 1,303,128 | -0.09(-0.67%) |
May 06, 2024 | 13.47 | 13.64 | 13.44 | 13.48 | 1,479,064 | +0.12(+0.90%) |
May 03, 2024 | 13.61 | 13.73 | 13.31 | 13.36 | 1,980,396 | -0.03(-0.22%) |
May 02, 2024 | 13.20 | 13.53 | 13.20 | 13.39 | 1,791,244 | +0.33(+2.53%) |
May 01, 2024 | 13.37 | 13.42 | 12.82 | 13.06 | 2,773,422 | -0.23(-1.73%) |
Apr 30, 2024 | 13.80 | 13.87 | 13.28 | 13.29 | 4,533,310 | -0.57(-4.11%) |
Apr 29, 2024 | 14.02 | 14.34 | 13.80 | 13.86 | 3,280,213 | -0.14(-1.00%) |
Apr 26, 2024 | 14.16 | 14.40 | 13.97 | 14.00 | 2,665,624 | -0.18(-1.27%) |
Apr 25, 2024 | 14.21 | 14.48 | 14.08 | 14.18 | 3,045,462 | -0.20(-1.39%) |
Apr 24, 2024 | 14.80 | 14.80 | 14.23 | 14.38 | 5,311,945 | -0.38(-2.57%) |
Apr 23, 2024 | 14.60 | 15.20 | 14.04 | 14.76 | 10,823,142 | -1.66(-10.11%) |
Apr 22, 2024 | 16.44 | 16.77 | 16.31 | 16.42 | 2,153,436 | -0.02(-0.12%) |
Apr 19, 2024 | 16.09 | 16.53 | 16.07 | 16.44 | 1,460,031 | +0.26(+1.61%) |
Apr 18, 2024 | 16.30 | 16.55 | 16.16 | 16.18 | 1,607,299 | -0.01(-0.06%) |
Apr 17, 2024 | 16.38 | 16.43 | 16.09 | 16.19 | 1,817,488 | -0.02(-0.12%) |
Apr 16, 2024 | 16.38 | 16.49 | 16.05 | 16.21 | 1,556,493 | -0.16(-0.98%) |
Apr 15, 2024 | 16.84 | 16.96 | 16.33 | 16.37 | 1,482,485 | -0.48(-2.85%) |
Apr 12, 2024 | 17.18 | 17.18 | 16.77 | 16.85 | 2,065,862 | -0.39(-2.26%) |
Apr 11, 2024 | 17.08 | 17.32 | 16.89 | 17.24 | 2,783,819 | +0.35(+2.07%) |
Apr 10, 2024 | 17.00 | 17.20 | 16.70 | 16.89 | 2,624,666 | -0.54(-3.10%) |
Apr 09, 2024 | 17.18 | 17.44 | 16.90 | 17.43 | 2,328,379 | +0.20(+1.16%) |
Apr 08, 2024 | 17.50 | 17.75 | 17.14 | 17.23 | 2,933,670 | -0.05(-0.29%) |
Apr 05, 2024 | 17.48 | 17.53 | 17.21 | 17.28 | 1,189,775 | -0.23(-1.31%) |
Apr 04, 2024 | 18.16 | 18.18 | 17.42 | 17.51 | 1,855,150 | -0.38(-2.12%) |
Apr 03, 2024 | 17.76 | 18.04 | 17.56 | 17.89 | 2,332,946 | +0.12(+0.68%) |
Apr 02, 2024 | 17.64 | 17.85 | 17.59 | 17.77 | 3,881,656 | -0.03(-0.17%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.53 | 17.80 | 1,444,718 | -0.10(-0.56%) |
Mar 28, 2024 | 17.73 | 17.95 | 17.78 | 17.90 | 2,271,518 | +0.15(+0.85%) |
Mar 27, 2024 | 17.59 | 17.79 | 17.46 | 17.75 | 1,629,670 | +0.33(+1.89%) |
Mar 26, 2024 | 17.44 | 17.66 | 17.34 | 17.42 | 2,241,268 | +0.17(+0.97%) |
Mar 25, 2024 | 16.81 | 17.33 | 16.75 | 17.25 | 1,626,936 | +0.47(+2.82%) |
Mar 22, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 1,526,198 | -0.05(-0.29%) |
Mar 21, 2024 | 17.11 | 17.21 | 16.71 | 16.83 | 3,239,013 | -0.22(-1.27%) |
Mar 20, 2024 | 16.51 | 17.05 | 16.51 | 17.05 | 3,396,155 | +0.46(+2.79%) |
Mar 19, 2024 | 16.19 | 16.64 | 16.06 | 16.58 | 1,879,276 | +0.35(+2.12%) |
Mar 18, 2024 | 16.12 | 16.59 | 16.09 | 16.24 | 1,982,408 | +0.03(+0.18%) |
Mar 15, 2024 | 16.27 | 16.51 | 16.07 | 16.21 | 6,288,165 | -0.16(-0.96%) |
Mar 14, 2024 | 16.64 | 16.64 | 16.14 | 16.37 | 2,889,717 | -0.25(-1.48%) |
Mar 13, 2024 | 16.68 | 16.82 | 16.52 | 16.61 | 2,211,285 | -0.06(-0.36%) |
Mar 12, 2024 | 16.71 | 16.76 | 16.30 | 16.67 | 2,759,969 | +0.04(+0.24%) |
Mar 11, 2024 | 16.39 | 16.71 | 16.35 | 16.63 | 2,416,728 | +0.17(+1.02%) |
Mar 08, 2024 | 16.62 | 16.86 | 16.40 | 16.46 | 3,645,982 | -0.06(-0.36%) |
Mar 07, 2024 | 16.54 | 17.00 | 16.31 | 16.52 | 9,013,802 | +0.09(+0.54%) |
Mar 06, 2024 | 16.93 | 17.57 | 16.38 | 16.43 | 8,946,545 | -2.09(-11.28%) |
Mar 05, 2024 | 18.63 | 18.84 | 18.41 | 18.52 | 1,291,971 | -0.27(-1.42%) |
Mar 04, 2024 | 18.97 | 19.20 | 18.71 | 18.79 | 1,341,025 | -0.23(-1.19%) |
Mar 01, 2024 | 18.51 | 19.07 | 18.34 | 19.02 | 1,461,171 | +0.63(+3.43%) |
Feb 29, 2024 | 18.73 | 18.74 | 18.25 | 18.39 | 2,082,867 | -0.11(-0.59%) |
Feb 28, 2024 | 18.42 | 18.76 | 18.36 | 18.49 | 1,312,498 | -0.04(-0.21%) |
Feb 27, 2024 | 18.63 | 18.76 | 18.26 | 18.53 | 1,303,663 | -0.02(-0.11%) |
Feb 26, 2024 | 18.16 | 18.72 | 18.16 | 18.55 | 1,257,783 | +0.34(+1.84%) |
Feb 23, 2024 | 18.46 | 18.49 | 18.16 | 18.22 | 1,267,298 | -0.24(-1.28%) |
Feb 22, 2024 | 18.42 | 18.76 | 18.29 | 18.46 | 1,425,686 | +0.11(+0.59%) |
Feb 21, 2024 | 18.33 | 18.46 | 18.14 | 18.35 | 1,152,605 | -0.20(-1.06%) |
Feb 20, 2024 | 18.07 | 18.55 | 18.01 | 18.54 | 1,219,387 | +0.22(+1.18%) |
Feb 16, 2024 | 18.54 | 18.56 | 18.26 | 18.33 | 1,011,785 | -0.31(-1.64%) |
Feb 15, 2024 | 18.15 | 18.65 | 18.15 | 18.63 | 1,246,376 | +0.62(+3.45%) |
Feb 14, 2024 | 18.04 | 18.13 | 17.70 | 18.01 | 1,105,651 | +0.27(+1.50%) |
Feb 13, 2024 | 17.99 | 18.08 | 17.57 | 17.75 | 1,546,152 | -0.74(-4.00%) |
Feb 12, 2024 | 18.23 | 18.55 | 18.23 | 18.48 | 1,495,974 | +0.27(+1.46%) |
Feb 09, 2024 | 18.24 | 18.36 | 17.97 | 18.22 | 1,275,844 | +0.00(+0.00%) |
Feb 08, 2024 | 17.68 | 18.26 | 17.43 | 18.22 | 2,045,593 | +0.49(+2.78%) |
Feb 07, 2024 | 18.21 | 18.24 | 17.64 | 17.73 | 1,277,975 | -0.49(-2.71%) |
Feb 06, 2024 | 17.55 | 18.40 | 17.55 | 18.22 | 1,588,948 | +0.68(+3.88%) |
Feb 05, 2024 | 17.72 | 17.79 | 17.43 | 17.54 | 1,135,197 | -0.45(-2.52%) |
Feb 02, 2024 | 18.02 | 18.13 | 17.58 | 17.99 | 1,453,374 | -0.29(-1.56%) |
Feb 01, 2024 | 18.32 | 18.44 | 18.02 | 18.28 | 1,429,361 | +0.08(+0.43%) |
Jan 31, 2024 | 18.70 | 18.98 | 18.15 | 18.20 | 1,762,966 | -0.58(-3.10%) |
Jan 30, 2024 | 19.32 | 19.50 | 18.67 | 18.78 | 2,354,690 | -0.55(-2.86%) |
Jan 29, 2024 | 18.85 | 19.34 | 18.54 | 19.33 | 2,580,571 | +0.55(+2.94%) |
Jan 26, 2024 | 17.91 | 18.87 | 17.90 | 18.78 | 4,806,746 | +0.89(+4.96%) |
Jan 25, 2024 | 15.13 | 18.56 | 15.10 | 17.89 | 8,897,270 | +1.69(+10.40%) |
Jan 24, 2024 | 16.55 | 16.64 | 16.19 | 16.21 | 2,275,968 | -0.20(-1.20%) |
Jan 23, 2024 | 16.46 | 16.65 | 16.29 | 16.40 | 3,336,503 | +0.01(+0.06%) |
Jan 22, 2024 | 15.96 | 16.52 | 15.95 | 16.39 | 2,849,796 | +0.53(+3.36%) |
Jan 19, 2024 | 15.72 | 15.93 | 15.50 | 15.86 | 1,444,911 | +0.25(+1.58%) |
Jan 18, 2024 | 15.52 | 15.64 | 15.33 | 15.62 | 1,401,360 | +0.22(+1.41%) |
Jan 17, 2024 | 15.59 | 15.65 | 15.28 | 15.40 | 1,674,915 | -0.47(-2.98%) |
Jan 16, 2024 | 15.68 | 16.00 | 15.49 | 15.87 | 1,521,502 | +0.04(+0.25%) |
Jan 12, 2024 | 15.96 | 16.07 | 15.68 | 15.83 | 1,563,670 | -0.01(-0.06%) |
Jan 11, 2024 | 15.90 | 15.90 | 15.44 | 15.84 | 1,655,272 | -0.16(-0.99%) |
Jan 10, 2024 | 15.94 | 16.06 | 15.72 | 16.00 | 1,877,391 | -0.02(-0.12%) |
Jan 09, 2024 | 16.08 | 16.35 | 16.00 | 16.02 | 1,561,754 | -0.34(-2.05%) |
Jan 08, 2024 | 16.09 | 16.62 | 16.07 | 16.36 | 1,783,298 | +0.27(+1.65%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.03 | 16.09 | 1,818,762 | -0.25(-1.51%) |
Jan 04, 2024 | 15.73 | 16.40 | 15.63 | 16.34 | 2,457,125 | +0.72(+4.61%) |
Jan 03, 2024 | 17.44 | 17.44 | 15.46 | 15.62 | 4,686,575 | -2.16(-12.15%) |