Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 17.83 | 18.02 | 17.80 | 17.88 | 326,652 | +0.06(+0.34%) |
Jun 07, 2024 | 18.04 | 18.25 | 17.82 | 17.82 | 425,329 | -0.32(-1.76%) |
Jun 06, 2024 | 17.70 | 18.25 | 17.70 | 18.14 | 509,476 | +0.21(+1.17%) |
Jun 05, 2024 | 17.88 | 18.05 | 17.77 | 17.93 | 1,076,902 | -0.01(-0.06%) |
Jun 04, 2024 | 17.93 | 17.99 | 17.78 | 17.94 | 537,660 | -0.03(-0.17%) |
Jun 03, 2024 | 17.95 | 18.13 | 17.79 | 17.97 | 964,241 | +0.16(+0.90%) |
May 31, 2024 | 17.32 | 17.89 | 17.27 | 17.81 | 948,609 | +0.19(+1.08%) |
May 30, 2024 | 17.73 | 17.84 | 17.49 | 17.62 | 1,091,844 | -0.18(-1.01%) |
May 29, 2024 | 17.72 | 17.86 | 17.62 | 17.80 | 598,403 | -0.06(-0.34%) |
May 28, 2024 | 17.60 | 17.97 | 17.50 | 17.86 | 884,970 | +0.27(+1.53%) |
May 24, 2024 | 17.50 | 17.62 | 17.11 | 17.59 | 736,043 | +0.08(+0.46%) |
May 23, 2024 | 17.61 | 17.84 | 17.07 | 17.51 | 1,695,181 | -0.05(-0.28%) |
May 22, 2024 | 17.63 | 17.88 | 17.45 | 17.56 | 986,340 | -0.12(-0.68%) |
May 21, 2024 | 18.15 | 18.15 | 17.61 | 17.68 | 765,244 | -0.60(-3.28%) |
May 20, 2024 | 18.60 | 18.86 | 18.17 | 18.28 | 499,972 | -0.30(-1.61%) |
May 17, 2024 | 18.65 | 18.80 | 18.22 | 18.58 | 463,428 | +0.05(+0.27%) |
May 16, 2024 | 18.40 | 18.76 | 18.15 | 18.53 | 501,971 | +0.27(+1.48%) |
May 15, 2024 | 18.21 | 18.39 | 18.01 | 18.26 | 366,307 | +0.15(+0.83%) |
May 14, 2024 | 18.21 | 18.23 | 17.92 | 18.11 | 564,795 | -0.08(-0.44%) |
May 13, 2024 | 18.06 | 18.37 | 17.95 | 18.19 | 592,190 | +0.20(+1.11%) |
May 10, 2024 | 18.59 | 18.84 | 17.87 | 17.99 | 826,270 | -0.42(-2.28%) |
May 09, 2024 | 18.60 | 18.78 | 18.35 | 18.41 | 532,821 | +0.11(+0.60%) |
May 08, 2024 | 18.58 | 18.79 | 18.19 | 18.30 | 779,432 | -0.48(-2.56%) |
May 07, 2024 | 18.65 | 18.80 | 18.40 | 18.78 | 933,828 | -0.22(-1.16%) |
May 06, 2024 | 19.42 | 19.49 | 18.83 | 19.00 | 742,081 | -0.25(-1.30%) |
May 03, 2024 | 18.85 | 19.38 | 18.56 | 19.25 | 711,438 | +0.50(+2.67%) |
May 02, 2024 | 18.39 | 18.96 | 18.12 | 18.75 | 1,129,144 | +0.89(+4.98%) |
May 01, 2024 | 17.81 | 17.92 | 17.70 | 17.86 | 825,125 | +0.03(+0.17%) |
Apr 30, 2024 | 17.90 | 18.06 | 17.69 | 17.83 | 809,016 | -0.17(-0.94%) |
Apr 29, 2024 | 18.69 | 18.69 | 17.88 | 18.00 | 448,632 | -0.66(-3.54%) |
Apr 26, 2024 | 18.55 | 18.86 | 18.55 | 18.66 | 770,928 | +0.25(+1.36%) |
Apr 25, 2024 | 18.40 | 18.65 | 18.00 | 18.41 | 2,438,116 | -0.02(-0.11%) |
Apr 24, 2024 | 18.02 | 18.53 | 18.00 | 18.43 | 1,251,245 | +0.67(+3.77%) |
Apr 23, 2024 | 17.74 | 18.04 | 17.74 | 17.76 | 828,994 | +0.26(+1.49%) |
Apr 22, 2024 | 17.42 | 17.77 | 17.40 | 17.50 | 328,566 | +0.26(+1.51%) |
Apr 19, 2024 | 17.18 | 17.49 | 17.16 | 17.24 | 541,016 | -0.15(-0.86%) |
Apr 18, 2024 | 17.15 | 17.72 | 17.14 | 17.39 | 687,833 | +0.37(+2.17%) |
Apr 17, 2024 | 17.36 | 17.36 | 16.83 | 17.02 | 1,120,995 | -0.26(-1.50%) |
Apr 16, 2024 | 17.32 | 17.36 | 16.78 | 17.28 | 1,388,719 | -0.12(-0.69%) |
Apr 15, 2024 | 17.86 | 18.09 | 17.22 | 17.40 | 547,324 | -0.35(-1.97%) |
Apr 12, 2024 | 18.08 | 18.08 | 17.66 | 17.75 | 1,334,155 | -0.49(-2.69%) |
Apr 11, 2024 | 18.19 | 18.42 | 18.00 | 18.24 | 681,550 | +0.13(+0.72%) |
Apr 10, 2024 | 18.60 | 18.65 | 18.00 | 18.11 | 996,511 | -0.47(-2.53%) |
Apr 09, 2024 | 18.50 | 18.61 | 18.31 | 18.58 | 793,077 | +0.15(+0.81%) |
Apr 08, 2024 | 18.50 | 18.80 | 18.32 | 18.43 | 681,997 | +0.06(+0.33%) |
Apr 05, 2024 | 18.46 | 18.59 | 18.17 | 18.37 | 142,467 | +0.16(+0.88%) |
Apr 04, 2024 | 18.86 | 18.91 | 18.08 | 18.21 | 312,330 | -0.77(-4.06%) |
Apr 03, 2024 | 18.90 | 19.00 | 18.75 | 18.98 | 299,517 | +0.00(+0.00%) |
Apr 02, 2024 | 18.66 | 19.02 | 18.57 | 18.98 | 638,528 | +0.41(+2.21%) |
Apr 01, 2024 | 18.09 | 18.65 | 17.79 | 18.57 | 1,256,029 | +0.63(+3.51%) |
Mar 28, 2024 | 19.20 | 19.40 | 17.56 | 17.94 | 1,600,302 | -1.06(-5.58%) |
Mar 27, 2024 | 19.12 | 19.28 | 18.91 | 19.00 | 623,284 | -0.18(-0.94%) |
Mar 26, 2024 | 19.40 | 19.50 | 19.10 | 19.18 | 421,450 | -0.09(-0.47%) |
Mar 25, 2024 | 19.17 | 19.34 | 19.00 | 19.27 | 360,445 | +0.27(+1.42%) |
Mar 22, 2024 | 18.96 | 19.08 | 18.77 | 19.00 | 558,277 | -0.09(-0.47%) |
Mar 21, 2024 | 19.40 | 19.40 | 18.71 | 19.09 | 1,025,528 | -0.36(-1.85%) |
Mar 20, 2024 | 19.48 | 19.73 | 19.31 | 19.45 | 723,956 | +0.14(+0.73%) |
Mar 19, 2024 | 19.43 | 19.63 | 19.21 | 19.31 | 225,721 | -0.37(-1.88%) |
Mar 18, 2024 | 19.39 | 19.68 | 19.38 | 19.68 | 578,167 | +0.28(+1.44%) |
Mar 15, 2024 | 19.40 | 19.50 | 19.17 | 19.40 | 2,588,692 | -0.03(-0.15%) |
Mar 14, 2024 | 19.80 | 19.80 | 19.36 | 19.43 | 1,107,959 | -0.36(-1.82%) |
Mar 13, 2024 | 19.41 | 19.80 | 19.25 | 19.79 | 665,740 | +0.49(+2.54%) |
Mar 12, 2024 | 19.01 | 19.47 | 19.00 | 19.30 | 357,180 | +0.59(+3.15%) |
Mar 11, 2024 | 18.40 | 19.00 | 18.30 | 18.71 | 223,000 | +0.55(+3.03%) |
Mar 08, 2024 | 18.23 | 18.50 | 18.01 | 18.16 | 263,341 | -0.06(-0.33%) |
Mar 07, 2024 | 18.78 | 19.03 | 18.09 | 18.22 | 370,843 | -0.66(-3.50%) |
Mar 06, 2024 | 19.20 | 19.50 | 18.80 | 18.88 | 406,462 | -0.06(-0.32%) |
Mar 05, 2024 | 18.89 | 19.04 | 18.00 | 18.94 | 331,216 | -0.23(-1.20%) |
Mar 04, 2024 | 19.49 | 19.49 | 19.04 | 19.17 | 384,650 | -0.32(-1.64%) |
Mar 01, 2024 | 19.45 | 19.55 | 19.34 | 19.49 | 456,424 | +0.11(+0.57%) |
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 544,601 | -0.05(-0.26%) |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 253,911 | -0.07(-0.36%) |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 370,562 | -0.05(-0.26%) |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 722,864 | -0.03(-0.15%) |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 1,255,567 | +0.18(+0.93%) |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 947,925 | +0.42(+2.21%) |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 664,700 | +0.41(+2.21%) |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 936,920 | -0.71(-3.68%) |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 1,909,430 | +0.94(+5.13%) |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 309,008 | +0.06(+0.33%) |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 182,288 | +0.40(+2.24%) |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 326,826 | -0.13(-0.72%) |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 143,520 | +0.01(+0.06%) |
Feb 09, 2024 | 18.02 | 18.03 | 17.66 | 18.00 | 264,656 | -0.04(-0.22%) |
Feb 08, 2024 | 18.01 | 18.18 | 17.89 | 18.04 | 105,983 | -0.02(-0.11%) |
Feb 07, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 198,753 | -0.15(-0.82%) |
Feb 06, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 424,047 | +0.40(+2.25%) |
Feb 05, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 346,788 | -0.03(-0.17%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 432,299 | -0.16(-0.89%) |
Feb 01, 2024 | 17.50 | 18.00 | 17.44 | 18.00 | 173,899 | +0.69(+3.99%) |
Jan 31, 2024 | 17.11 | 17.55 | 16.89 | 17.31 | 249,207 | +0.12(+0.70%) |
Jan 30, 2024 | 17.56 | 17.69 | 17.11 | 17.19 | 230,643 | -0.56(-3.15%) |
Jan 29, 2024 | 18.00 | 18.04 | 17.27 | 17.75 | 235,382 | -0.23(-1.28%) |
Jan 26, 2024 | 17.92 | 18.05 | 17.74 | 17.98 | 188,250 | -0.01(-0.06%) |
Jan 25, 2024 | 18.36 | 18.47 | 17.94 | 17.99 | 194,619 | -0.10(-0.55%) |
Jan 24, 2024 | 18.25 | 18.46 | 17.97 | 18.09 | 420,207 | +0.10(+0.56%) |
Jan 23, 2024 | 17.55 | 18.14 | 17.55 | 17.99 | 577,087 | +0.91(+5.33%) |
Jan 22, 2024 | 17.71 | 17.79 | 16.70 | 17.08 | 678,971 | -0.94(-5.22%) |
Jan 19, 2024 | 18.00 | 18.38 | 17.72 | 18.02 | 291,565 | -0.03(-0.17%) |
Jan 18, 2024 | 17.55 | 18.21 | 17.55 | 18.05 | 547,662 | +0.57(+3.26%) |
Jan 17, 2024 | 16.97 | 17.64 | 16.53 | 17.48 | 614,676 | -0.04(-0.23%) |
Jan 16, 2024 | 17.73 | 18.23 | 17.50 | 17.52 | 577,415 | -0.32(-1.79%) |
Jan 12, 2024 | 17.08 | 17.84 | 17.08 | 17.84 | 308,277 | +0.77(+4.51%) |
Jan 11, 2024 | 16.98 | 17.20 | 16.95 | 17.07 | 229,159 | +0.10(+0.59%) |
Jan 10, 2024 | 16.99 | 17.33 | 16.94 | 16.97 | 322,575 | -0.02(-0.12%) |
Jan 09, 2024 | 16.51 | 17.03 | 16.50 | 16.99 | 750,486 | +0.09(+0.53%) |
Jan 08, 2024 | 16.55 | 17.10 | 16.31 | 16.90 | 514,380 | +0.02(+0.12%) |
Jan 05, 2024 | 16.79 | 16.97 | 16.56 | 16.88 | 524,836 | -0.02(-0.12%) |
Jan 04, 2024 | 16.96 | 17.02 | 16.25 | 16.90 | 967,467 | -0.04(-0.24%) |
Jan 03, 2024 | 16.67 | 17.10 | 16.62 | 16.94 | 435,379 | +0.12(+0.71%) |
Jan 02, 2024 | 17.25 | 17.33 | 16.69 | 16.82 | 331,006 | -0.54(-3.11%) |
Dec 29, 2023 | 17.18 | 17.74 | 17.18 | 17.36 | 318,598 | +0.24(+1.40%) |
Dec 28, 2023 | 17.11 | 17.49 | 17.06 | 17.12 | 622,817 | +0.12(+0.71%) |
Dec 27, 2023 | 17.02 | 17.13 | 16.75 | 17.00 | 657,645 | -0.09(-0.53%) |
Dec 26, 2023 | 17.19 | 17.47 | 17.01 | 17.09 | 579,623 | -0.05(-0.29%) |
Dec 22, 2023 | 17.19 | 17.31 | 16.67 | 17.14 | 470,974 | -0.18(-1.04%) |
Dec 21, 2023 | 17.29 | 17.39 | 16.79 | 17.32 | 339,164 | +0.38(+2.24%) |
Dec 20, 2023 | 17.32 | 17.50 | 16.93 | 16.94 | 385,152 | -0.42(-2.42%) |
Dec 19, 2023 | 17.29 | 17.39 | 17.19 | 17.36 | 360,389 | +0.25(+1.46%) |
Dec 18, 2023 | 17.17 | 17.37 | 17.05 | 17.11 | 411,151 | +0.00(+0.00%) |
Dec 15, 2023 | 17.09 | 17.27 | 16.77 | 17.11 | 501,184 | +0.13(+0.77%) |
Dec 14, 2023 | 17.15 | 17.43 | 16.93 | 16.98 | 690,645 | -0.08(-0.47%) |
Dec 13, 2023 | 16.56 | 17.10 | 16.50 | 17.06 | 519,543 | +0.35(+2.09%) |
Dec 12, 2023 | 16.58 | 17.12 | 16.50 | 16.71 | 708,599 | +0.01(+0.06%) |
Dec 11, 2023 | 16.88 | 17.04 | 16.46 | 16.70 | 1,406,647 | -0.11(-0.65%) |
Dec 08, 2023 | 16.40 | 17.02 | 16.40 | 16.81 | 442,934 | +0.29(+1.76%) |
Dec 07, 2023 | 16.40 | 16.62 | 16.26 | 16.52 | 1,637,564 | +0.29(+1.79%) |
Dec 06, 2023 | 16.76 | 16.78 | 16.00 | 16.23 | 3,135,566 | +0.34(+2.14%) |
Dec 05, 2023 | 15.81 | 16.55 | 15.06 | 15.89 | 1,474,008 | -0.98(-5.81%) |
Dec 04, 2023 | 18.01 | 18.01 | 16.72 | 16.87 | 231,730 | -1.13(-6.28%) |
Dec 01, 2023 | 17.80 | 18.04 | 17.79 | 18.00 | 314,600 | +0.19(+1.07%) |
Nov 30, 2023 | 17.88 | 18.04 | 17.69 | 17.81 | 391,569 | -0.07(-0.39%) |
Nov 29, 2023 | 18.47 | 18.56 | 17.71 | 17.88 | 480,762 | -0.97(-5.15%) |
Nov 28, 2023 | 18.63 | 19.07 | 18.40 | 18.85 | 391,895 | +0.25(+1.34%) |
Nov 27, 2023 | 18.99 | 18.99 | 18.57 | 18.60 | 363,539 | -0.36(-1.90%) |
Nov 24, 2023 | 18.77 | 19.07 | 18.47 | 18.96 | 367,511 | +0.20(+1.07%) |
Nov 22, 2023 | 18.58 | 18.99 | 18.58 | 18.76 | 416,296 | +0.22(+1.19%) |
Nov 21, 2023 | 18.91 | 18.98 | 18.39 | 18.54 | 513,589 | -0.60(-3.13%) |
Nov 20, 2023 | 19.09 | 19.50 | 18.72 | 19.14 | 421,744 | +0.51(+2.74%) |
Nov 17, 2023 | 19.35 | 19.68 | 18.54 | 18.63 | 419,521 | -0.49(-2.56%) |
Nov 16, 2023 | 19.04 | 19.30 | 18.31 | 19.12 | 844,637 | -0.49(-2.50%) |
Nov 15, 2023 | 19.17 | 19.70 | 19.17 | 19.61 | 758,507 | +0.62(+3.26%) |
Nov 14, 2023 | 19.50 | 19.60 | 18.90 | 18.99 | 468,477 | -0.44(-2.26%) |
Nov 13, 2023 | 18.66 | 19.60 | 18.66 | 19.43 | 265,486 | +0.79(+4.24%) |
Nov 10, 2023 | 18.16 | 18.88 | 18.11 | 18.64 | 147,864 | +0.39(+2.14%) |
Nov 09, 2023 | 19.10 | 19.10 | 18.23 | 18.25 | 169,529 | -0.95(-4.95%) |
Nov 08, 2023 | 18.75 | 19.45 | 18.75 | 19.20 | 164,401 | +0.49(+2.62%) |
Nov 07, 2023 | 18.65 | 18.92 | 18.35 | 18.71 | 128,696 | -0.09(-0.48%) |
Nov 06, 2023 | 19.60 | 19.60 | 18.65 | 18.80 | 202,146 | -0.65(-3.34%) |
Nov 03, 2023 | 19.25 | 19.58 | 19.20 | 19.45 | 244,996 | +0.45(+2.37%) |
Nov 02, 2023 | 19.50 | 19.50 | 18.84 | 19.00 | 133,934 | -0.43(-2.21%) |
Nov 01, 2023 | 18.97 | 19.50 | 18.70 | 19.43 | 191,878 | +0.37(+1.94%) |
Oct 31, 2023 | 19.27 | 19.50 | 18.93 | 19.06 | 218,709 | -0.34(-1.75%) |
Oct 30, 2023 | 18.76 | 19.50 | 18.59 | 19.40 | 544,220 | +0.93(+5.04%) |
Oct 27, 2023 | 18.23 | 18.50 | 18.00 | 18.47 | 438,897 | +0.54(+3.01%) |
Oct 26, 2023 | 17.91 | 18.15 | 17.81 | 17.93 | 93,797 | -0.05(-0.28%) |
Oct 25, 2023 | 18.99 | 18.99 | 17.86 | 17.98 | 129,318 | -1.04(-5.47%) |
Oct 24, 2023 | 18.72 | 19.50 | 18.72 | 19.02 | 491,217 | +0.18(+0.96%) |
Oct 23, 2023 | 17.99 | 18.95 | 17.79 | 18.84 | 246,478 | +0.66(+3.63%) |
Oct 20, 2023 | 18.24 | 18.48 | 17.78 | 18.18 | 209,045 | -0.12(-0.66%) |
Oct 19, 2023 | 18.51 | 18.56 | 17.93 | 18.30 | 149,674 | -0.50(-2.66%) |
Oct 18, 2023 | 18.81 | 19.23 | 18.75 | 18.80 | 129,474 | -0.27(-1.42%) |
Oct 17, 2023 | 18.50 | 19.29 | 18.50 | 19.07 | 206,042 | +0.36(+1.92%) |
Oct 16, 2023 | 18.10 | 18.99 | 17.82 | 18.71 | 426,950 | +0.60(+3.31%) |
Oct 13, 2023 | 17.90 | 18.14 | 17.72 | 18.11 | 230,234 | +0.24(+1.34%) |
Oct 12, 2023 | 18.27 | 18.27 | 17.63 | 17.87 | 169,069 | -0.29(-1.60%) |
Oct 11, 2023 | 18.15 | 18.46 | 17.88 | 18.16 | 465,934 | +0.12(+0.67%) |
Oct 10, 2023 | 17.38 | 18.19 | 17.36 | 18.04 | 314,266 | +0.90(+5.25%) |
Oct 09, 2023 | 17.65 | 17.65 | 16.34 | 17.14 | 580,282 | -0.66(-3.71%) |
Oct 06, 2023 | 17.70 | 18.24 | 17.65 | 17.80 | 589,881 | +0.07(+0.39%) |
Oct 05, 2023 | 18.16 | 18.18 | 17.66 | 17.73 | 203,275 | -0.43(-2.37%) |
Oct 04, 2023 | 18.24 | 18.57 | 18.10 | 18.16 | 143,497 | -0.08(-0.44%) |
Oct 03, 2023 | 18.29 | 18.57 | 18.22 | 18.24 | 100,047 | -0.36(-1.94%) |