Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 15.30 | 16.42 | 15.30 | 16.22 | 76,279 | +0.50(+3.18%) |
Jun 11, 2024 | 16.05 | 16.26 | 15.69 | 15.72 | 34,007 | +0.05(+0.32%) |
Jun 10, 2024 | 15.91 | 16.07 | 15.43 | 15.67 | 80,476 | -0.36(-2.25%) |
Jun 07, 2024 | 16.13 | 16.23 | 15.57 | 16.03 | 157,417 | +0.12(+0.75%) |
Jun 06, 2024 | 16.15 | 16.31 | 15.89 | 15.91 | 76,304 | -0.23(-1.40%) |
Jun 05, 2024 | 16.03 | 16.33 | 16.01 | 16.14 | 66,109 | +0.08(+0.50%) |
Jun 04, 2024 | 16.06 | 16.62 | 16.05 | 16.06 | 52,276 | +0.43(+2.72%) |
Jun 03, 2024 | 14.63 | 15.88 | 14.57 | 15.63 | 104,171 | +1.16(+8.04%) |
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%) |
Jan 02, 2024 | 20.04 | 20.08 | 19.40 | 19.91 | 75,528 | -0.58(-2.83%) |
Dec 29, 2023 | 20.21 | 20.66 | 20.09 | 20.49 | 121,227 | +0.14(+0.69%) |
Dec 28, 2023 | 19.79 | 20.35 | 19.55 | 20.35 | 38,991 | +0.85(+4.36%) |
Dec 27, 2023 | 19.29 | 19.63 | 19.03 | 19.50 | 60,159 | +0.35(+1.83%) |
Dec 26, 2023 | 19.25 | 19.40 | 18.88 | 19.15 | 119,581 | -0.57(-2.89%) |
Dec 22, 2023 | 19.37 | 19.80 | 19.18 | 19.72 | 145,084 | -0.11(-0.55%) |
Dec 21, 2023 | 19.96 | 20.41 | 19.80 | 19.83 | 56,676 | -0.30(-1.49%) |
Dec 20, 2023 | 19.40 | 20.15 | 19.02 | 20.13 | 52,081 | +0.59(+3.02%) |
Dec 19, 2023 | 20.19 | 20.19 | 19.52 | 19.54 | 34,964 | -0.71(-3.51%) |
Dec 18, 2023 | 19.86 | 20.25 | 19.34 | 20.25 | 63,485 | -0.55(-2.64%) |
Dec 15, 2023 | 20.90 | 21.17 | 20.72 | 20.80 | 45,810 | +0.33(+1.61%) |
Dec 14, 2023 | 21.75 | 21.75 | 20.46 | 20.47 | 28,811 | -2.04(-9.06%) |
Dec 13, 2023 | 23.49 | 23.81 | 22.51 | 22.51 | 75,214 | -1.06(-4.50%) |
Dec 12, 2023 | 23.21 | 23.95 | 23.21 | 23.57 | 65,852 | +0.93(+4.11%) |
Dec 11, 2023 | 22.82 | 22.90 | 22.37 | 22.64 | 44,973 | -0.11(-0.48%) |
Dec 08, 2023 | 22.97 | 23.05 | 22.51 | 22.75 | 83,279 | -0.68(-2.90%) |
Dec 07, 2023 | 22.64 | 23.66 | 22.41 | 23.43 | 102,117 | +0.39(+1.69%) |
Dec 06, 2023 | 22.32 | 23.23 | 21.98 | 23.04 | 160,650 | +1.08(+4.91%) |
Dec 05, 2023 | 20.93 | 21.98 | 20.80 | 21.96 | 35,952 | +1.05(+5.03%) |
Dec 04, 2023 | 20.84 | 21.25 | 20.45 | 20.91 | 85,762 | +0.46(+2.25%) |
Dec 01, 2023 | 20.83 | 20.83 | 19.73 | 20.45 | 105,625 | -0.27(-1.30%) |
Nov 30, 2023 | 20.51 | 21.46 | 19.76 | 20.72 | 97,768 | -0.37(-1.75%) |
Nov 29, 2023 | 20.15 | 21.20 | 20.15 | 21.09 | 35,181 | +0.48(+2.33%) |
Nov 28, 2023 | 20.45 | 20.70 | 20.09 | 20.61 | 52,595 | -0.01(-0.05%) |
Nov 27, 2023 | 20.70 | 21.16 | 20.58 | 20.62 | 82,744 | +0.29(+1.43%) |
Nov 24, 2023 | 20.69 | 20.71 | 19.91 | 20.33 | 25,833 | -0.26(-1.26%) |
Nov 22, 2023 | 21.58 | 22.15 | 20.53 | 20.59 | 67,165 | +0.07(+0.34%) |
Nov 21, 2023 | 20.65 | 21.08 | 20.45 | 20.52 | 116,191 | +0.18(+0.88%) |
Nov 20, 2023 | 20.22 | 20.37 | 19.86 | 20.34 | 103,731 | -0.11(-0.54%) |
Nov 17, 2023 | 21.20 | 21.27 | 20.02 | 20.45 | 70,855 | -1.25(-5.76%) |
Nov 16, 2023 | 21.06 | 22.42 | 20.88 | 21.70 | 124,799 | +1.25(+6.11%) |
Nov 15, 2023 | 20.61 | 20.61 | 19.73 | 20.45 | 125,681 | +0.00(+0.00%) |
Nov 14, 2023 | 20.73 | 20.78 | 20.19 | 20.45 | 116,650 | -0.47(-2.25%) |
Nov 13, 2023 | 21.19 | 21.48 | 20.83 | 20.92 | 79,384 | -0.43(-2.01%) |
Nov 10, 2023 | 21.50 | 22.00 | 21.26 | 21.35 | 55,361 | -0.79(-3.57%) |
Nov 09, 2023 | 21.36 | 22.14 | 21.20 | 22.14 | 100,082 | +0.28(+1.28%) |
Nov 08, 2023 | 21.45 | 21.88 | 20.89 | 21.86 | 252,494 | +0.72(+3.41%) |
Nov 07, 2023 | 20.40 | 21.30 | 20.39 | 21.14 | 228,275 | +1.45(+7.36%) |
Nov 06, 2023 | 18.64 | 19.86 | 18.55 | 19.69 | 183,083 | +0.79(+4.18%) |
Nov 03, 2023 | 18.37 | 19.20 | 18.31 | 18.90 | 136,135 | +0.53(+2.89%) |
Nov 02, 2023 | 19.97 | 20.35 | 18.37 | 18.37 | 128,207 | -1.78(-8.83%) |
Nov 01, 2023 | 19.68 | 20.28 | 19.32 | 20.15 | 109,437 | +0.14(+0.70%) |
Oct 31, 2023 | 20.18 | 20.81 | 19.94 | 20.01 | 73,709 | -0.25(-1.23%) |
Oct 30, 2023 | 20.16 | 20.86 | 19.78 | 20.26 | 158,907 | -0.11(-0.54%) |
Oct 27, 2023 | 19.21 | 20.56 | 19.15 | 20.37 | 163,616 | +1.18(+6.15%) |
Oct 26, 2023 | 19.14 | 19.80 | 18.94 | 19.19 | 119,083 | +0.45(+2.40%) |
Oct 25, 2023 | 18.55 | 19.03 | 18.33 | 18.74 | 109,755 | +0.06(+0.32%) |
Oct 24, 2023 | 17.96 | 18.68 | 17.73 | 18.68 | 188,926 | +0.78(+4.36%) |
Oct 23, 2023 | 17.64 | 18.14 | 17.45 | 17.90 | 302,636 | +0.78(+4.56%) |
Oct 20, 2023 | 16.34 | 17.24 | 16.17 | 17.12 | 252,865 | +0.84(+5.16%) |
Oct 19, 2023 | 16.40 | 16.77 | 15.87 | 16.28 | 304,934 | +0.18(+1.12%) |
Oct 18, 2023 | 16.35 | 16.47 | 15.94 | 16.10 | 235,533 | -0.47(-2.84%) |
Oct 17, 2023 | 17.07 | 17.08 | 16.43 | 16.57 | 195,882 | -0.50(-2.93%) |
Oct 16, 2023 | 17.12 | 17.59 | 16.97 | 17.07 | 95,609 | -0.33(-1.90%) |
Oct 13, 2023 | 17.70 | 17.91 | 17.16 | 17.40 | 122,433 | -1.21(-6.50%) |
Oct 12, 2023 | 18.07 | 18.88 | 18.07 | 18.61 | 131,469 | +0.03(+0.16%) |
Oct 11, 2023 | 18.67 | 19.33 | 18.56 | 18.58 | 133,437 | +0.38(+2.09%) |
Oct 10, 2023 | 18.20 | 18.49 | 17.81 | 18.20 | 127,186 | -0.06(-0.33%) |
Oct 09, 2023 | 18.67 | 19.07 | 18.02 | 18.26 | 121,944 | -2.15(-10.53%) |
Oct 06, 2023 | 20.76 | 21.44 | 19.82 | 20.41 | 93,622 | -0.65(-3.09%) |
Oct 05, 2023 | 21.70 | 21.70 | 20.59 | 21.06 | 117,102 | +0.14(+0.67%) |
Oct 04, 2023 | 19.72 | 21.39 | 19.72 | 20.92 | 197,313 | +1.99(+10.51%) |
Oct 03, 2023 | 19.11 | 19.57 | 18.93 | 18.93 | 107,022 | +0.03(+0.16%) |