Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.04 | 16.37 | 15.81 | 16.21 | 30,575 | +0.06(+0.37%) |
May 16, 2024 | 16.05 | 16.28 | 15.97 | 16.15 | 27,863 | +0.02(+0.12%) |
May 15, 2024 | 15.81 | 16.35 | 15.81 | 16.13 | 18,016 | +0.27(+1.70%) |
May 14, 2024 | 16.24 | 16.42 | 15.64 | 15.86 | 44,120 | -0.51(-3.12%) |
May 13, 2024 | 16.34 | 16.48 | 16.01 | 16.37 | 11,408 | +0.09(+0.55%) |
May 10, 2024 | 16.26 | 16.35 | 16.01 | 16.28 | 15,039 | +0.15(+0.93%) |
May 09, 2024 | 16.14 | 16.43 | 15.97 | 16.13 | 21,570 | +0.05(+0.31%) |
May 08, 2024 | 16.01 | 16.18 | 15.61 | 16.08 | 15,127 | -0.04(-0.25%) |
May 07, 2024 | 16.35 | 16.35 | 15.81 | 16.12 | 17,798 | -0.26(-1.59%) |
May 06, 2024 | 16.42 | 16.89 | 16.21 | 16.38 | 11,818 | -0.17(-1.03%) |
May 03, 2024 | 16.35 | 16.69 | 15.87 | 16.55 | 26,789 | +0.32(+1.95%) |
May 02, 2024 | 16.46 | 16.55 | 15.70 | 16.23 | 24,789 | -0.42(-2.50%) |
May 01, 2024 | 16.73 | 16.74 | 15.98 | 16.65 | 22,301 | +0.08(+0.48%) |
Apr 30, 2024 | 16.14 | 16.79 | 16.03 | 16.57 | 41,347 | +0.93(+5.96%) |
Apr 29, 2024 | 16.35 | 16.66 | 15.60 | 15.64 | 28,249 | -0.86(-5.22%) |
Apr 26, 2024 | 16.20 | 16.50 | 16.06 | 16.50 | 17,677 | +0.45(+2.78%) |
Apr 25, 2024 | 16.35 | 16.35 | 15.82 | 16.05 | 11,338 | -0.30(-1.82%) |
Apr 24, 2024 | 16.64 | 16.64 | 16.00 | 16.35 | 14,731 | -0.39(-2.31%) |
Apr 23, 2024 | 16.45 | 16.78 | 16.36 | 16.74 | 8,085 | +0.14(+0.84%) |
Apr 22, 2024 | 16.61 | 16.64 | 16.35 | 16.60 | 6,687 | -0.15(-0.89%) |
Apr 19, 2024 | 16.63 | 17.18 | 16.38 | 16.75 | 13,535 | -0.03(-0.18%) |
Apr 18, 2024 | 16.66 | 16.86 | 15.72 | 16.78 | 28,442 | +0.19(+1.14%) |
Apr 17, 2024 | 16.56 | 16.86 | 16.26 | 16.59 | 43,718 | +0.12(+0.72%) |
Apr 16, 2024 | 15.86 | 16.54 | 15.85 | 16.47 | 46,033 | +0.47(+2.91%) |
Apr 15, 2024 | 16.32 | 16.44 | 15.52 | 16.00 | 10,897 | -0.33(-2.00%) |
Apr 12, 2024 | 16.48 | 16.57 | 15.22 | 16.33 | 63,107 | -0.32(-1.90%) |
Apr 11, 2024 | 17.24 | 17.38 | 16.46 | 16.65 | 29,048 | -0.59(-3.45%) |
Apr 10, 2024 | 16.59 | 17.24 | 16.31 | 17.24 | 27,361 | +0.49(+2.90%) |
Apr 09, 2024 | 16.75 | 16.86 | 16.60 | 16.76 | 17,521 | -0.11(-0.65%) |
Apr 08, 2024 | 16.85 | 17.02 | 16.43 | 16.87 | 19,376 | -0.17(-0.99%) |
Apr 05, 2024 | 16.69 | 17.09 | 16.48 | 17.04 | 53,380 | +0.29(+1.72%) |
Apr 04, 2024 | 16.90 | 16.90 | 16.70 | 16.75 | 4,864 | -0.15(-0.88%) |
Apr 03, 2024 | 16.97 | 17.09 | 16.90 | 16.90 | 6,692 | -0.07(-0.41%) |
Apr 02, 2024 | 17.05 | 17.11 | 16.90 | 16.97 | 12,203 | -0.14(-0.81%) |
Apr 01, 2024 | 17.15 | 17.25 | 17.08 | 17.11 | 6,766 | -0.14(-0.80%) |
Mar 28, 2024 | 17.23 | 17.50 | 17.13 | 17.24 | 10,052 | -0.05(-0.29%) |
Mar 27, 2024 | 17.02 | 17.55 | 17.02 | 17.29 | 17,224 | +0.02(+0.12%) |
Mar 26, 2024 | 17.34 | 17.48 | 17.09 | 17.27 | 9,549 | -0.07(-0.40%) |
Mar 25, 2024 | 17.54 | 17.78 | 17.32 | 17.34 | 17,201 | -0.21(-1.19%) |
Mar 22, 2024 | 17.74 | 17.84 | 17.31 | 17.55 | 9,469 | -0.22(-1.23%) |
Mar 21, 2024 | 17.63 | 17.92 | 17.63 | 17.77 | 26,193 | +0.02(+0.11%) |
Mar 20, 2024 | 17.69 | 17.79 | 17.44 | 17.75 | 16,567 | -0.02(-0.11%) |
Mar 19, 2024 | 17.76 | 17.95 | 17.58 | 17.77 | 49,400 | -0.11(-0.61%) |
Mar 18, 2024 | 17.78 | 17.90 | 17.46 | 17.88 | 16,706 | +0.20(+1.12%) |
Mar 15, 2024 | 17.81 | 18.04 | 17.68 | 17.68 | 51,080 | -0.37(-2.03%) |
Mar 14, 2024 | 18.32 | 18.61 | 17.90 | 18.05 | 101,112 | -0.22(-1.19%) |
Mar 13, 2024 | 17.54 | 18.53 | 17.54 | 18.26 | 105,037 | +0.47(+2.62%) |
Mar 12, 2024 | 17.29 | 17.99 | 17.13 | 17.80 | 79,573 | +0.55(+3.22%) |
Mar 11, 2024 | 17.13 | 17.31 | 17.10 | 17.24 | 35,678 | -0.05(-0.29%) |
Mar 08, 2024 | 17.33 | 17.33 | 16.96 | 17.29 | 31,800 | +0.05(+0.29%) |
Mar 07, 2024 | 17.70 | 17.70 | 17.07 | 17.24 | 90,787 | -0.48(-2.71%) |
Mar 06, 2024 | 17.02 | 17.79 | 16.91 | 17.72 | 224,710 | +0.70(+4.10%) |
Mar 05, 2024 | 16.80 | 17.18 | 16.80 | 17.03 | 25,320 | +0.11(+0.64%) |
Mar 04, 2024 | 17.24 | 17.24 | 16.88 | 16.92 | 25,636 | -0.22(-1.27%) |
Mar 01, 2024 | 17.22 | 17.31 | 16.92 | 17.13 | 56,612 | -0.11(-0.63%) |
Feb 29, 2024 | 17.07 | 17.44 | 16.89 | 17.24 | 74,603 | +0.11(+0.64%) |
Feb 28, 2024 | 16.96 | 17.14 | 16.86 | 17.13 | 58,983 | +0.25(+1.47%) |
Feb 27, 2024 | 16.88 | 17.35 | 16.63 | 16.89 | 90,901 | -0.51(-2.91%) |
Feb 26, 2024 | 18.05 | 18.06 | 17.39 | 17.39 | 46,029 | -0.56(-3.15%) |
Feb 23, 2024 | 17.94 | 18.32 | 17.78 | 17.96 | 189,369 | -0.04(-0.22%) |
Feb 22, 2024 | 17.78 | 18.24 | 17.78 | 18.00 | 48,293 | +0.06(+0.33%) |
Feb 21, 2024 | 17.81 | 18.44 | 17.81 | 17.94 | 122,561 | -0.04(-0.22%) |
Feb 20, 2024 | 18.25 | 18.48 | 17.84 | 17.98 | 126,147 | -0.21(-1.14%) |
Feb 16, 2024 | 18.14 | 18.55 | 18.14 | 18.19 | 193,992 | -0.13(-0.70%) |
Feb 15, 2024 | 17.81 | 18.49 | 17.81 | 18.31 | 109,072 | +0.52(+2.90%) |
Feb 14, 2024 | 17.96 | 18.00 | 17.60 | 17.80 | 35,265 | +0.02(+0.11%) |
Feb 13, 2024 | 17.96 | 18.56 | 17.52 | 17.78 | 227,075 | -0.51(-2.76%) |
Feb 12, 2024 | 18.06 | 18.68 | 17.86 | 18.28 | 101,989 | +0.13(+0.71%) |
Feb 09, 2024 | 18.09 | 18.40 | 17.99 | 18.16 | 70,086 | -0.05(-0.27%) |
Feb 08, 2024 | 17.62 | 18.50 | 17.62 | 18.20 | 87,656 | +0.47(+2.63%) |
Feb 07, 2024 | 17.64 | 17.84 | 17.63 | 17.74 | 29,649 | +0.00(+0.00%) |
Feb 06, 2024 | 17.71 | 18.04 | 17.71 | 17.74 | 31,865 | -0.13(-0.72%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.64 | 17.87 | 119,560 | -0.16(-0.91%) |
Feb 02, 2024 | 16.97 | 18.04 | 16.97 | 18.03 | 142,117 | +0.54(+3.06%) |
Feb 01, 2024 | 17.90 | 17.97 | 16.82 | 17.50 | 214,833 | -0.39(-2.20%) |
Jan 31, 2024 | 18.05 | 18.10 | 17.54 | 17.89 | 170,820 | -0.06(-0.33%) |
Jan 30, 2024 | 17.57 | 18.14 | 17.24 | 17.95 | 219,294 | +0.39(+2.24%) |
Jan 29, 2024 | 17.95 | 17.95 | 17.45 | 17.55 | 89,308 | -0.38(-2.14%) |
Jan 26, 2024 | 17.45 | 18.04 | 17.40 | 17.94 | 662,726 | +0.47(+2.70%) |
Jan 25, 2024 | 17.56 | 17.59 | 16.91 | 17.47 | 94,764 | -0.03(-0.17%) |
Jan 24, 2024 | 17.32 | 17.56 | 17.17 | 17.50 | 112,401 | +0.03(+0.17%) |
Jan 23, 2024 | 17.55 | 17.59 | 16.97 | 17.47 | 189,447 | -0.17(-0.95%) |
Jan 22, 2024 | 17.92 | 17.99 | 17.27 | 17.63 | 359,359 | -0.16(-0.88%) |
Jan 19, 2024 | 17.69 | 17.91 | 17.30 | 17.79 | 222,532 | +0.03(+0.17%) |
Jan 18, 2024 | 17.59 | 17.83 | 17.26 | 17.76 | 385,102 | +0.33(+1.92%) |
Jan 17, 2024 | 16.71 | 17.50 | 16.01 | 17.43 | 645,026 | +0.69(+4.11%) |
Jan 16, 2024 | 16.71 | 16.80 | 16.51 | 16.74 | 168,465 | -0.02(-0.12%) |
Jan 12, 2024 | 16.71 | 16.90 | 16.64 | 16.76 | 170,633 | +0.02(+0.12%) |
Jan 11, 2024 | 16.74 | 16.84 | 16.44 | 16.74 | 383,176 | -0.10(-0.58%) |
Jan 10, 2024 | 16.71 | 17.00 | 16.41 | 16.84 | 115,554 | +0.02(+0.12%) |
Jan 09, 2024 | 15.97 | 16.82 | 15.82 | 16.82 | 403,368 | +0.97(+6.14%) |
Jan 08, 2024 | 15.83 | 15.93 | 15.78 | 15.84 | 301,375 | +0.02(+0.12%) |
Jan 05, 2024 | 15.24 | 15.88 | 15.24 | 15.82 | 259,029 | +0.59(+3.87%) |
Jan 04, 2024 | 14.84 | 15.33 | 14.84 | 15.24 | 1,630,421 | +0.42(+2.85%) |
Jan 03, 2024 | 14.25 | 15.02 | 14.25 | 14.81 | 99,070 | +0.71(+5.02%) |
Jan 02, 2024 | 14.10 | 14.39 | 13.86 | 14.10 | 55,770 | +0.15(+1.06%) |
Dec 29, 2023 | 13.61 | 14.09 | 13.61 | 13.96 | 173,256 | +0.38(+2.82%) |
Dec 28, 2023 | 13.44 | 13.65 | 13.29 | 13.57 | 60,127 | +0.19(+1.40%) |
Dec 27, 2023 | 13.18 | 13.40 | 13.18 | 13.39 | 41,872 | +0.01(+0.07%) |
Dec 26, 2023 | 13.40 | 13.49 | 13.28 | 13.38 | 34,506 | -0.10(-0.73%) |
Dec 22, 2023 | 13.54 | 13.57 | 13.44 | 13.48 | 38,719 | -0.06(-0.44%) |
Dec 21, 2023 | 13.44 | 13.53 | 13.44 | 13.53 | 16,995 | +0.13(+0.95%) |
Dec 20, 2023 | 13.45 | 13.60 | 13.30 | 13.41 | 52,404 | -0.01(-0.07%) |
Dec 19, 2023 | 13.31 | 13.45 | 13.31 | 13.42 | 8,294 | +0.14(+1.04%) |
Dec 18, 2023 | 13.38 | 13.61 | 13.25 | 13.28 | 41,901 | -0.29(-2.10%) |
Dec 15, 2023 | 13.48 | 13.70 | 13.47 | 13.56 | 29,602 | +0.05(+0.36%) |
Dec 14, 2023 | 13.37 | 13.61 | 13.28 | 13.52 | 39,420 | +0.14(+1.03%) |
Dec 13, 2023 | 12.89 | 13.42 | 12.89 | 13.38 | 86,948 | +0.45(+3.50%) |
Dec 12, 2023 | 12.98 | 13.06 | 12.88 | 12.93 | 396,732 | -0.09(-0.68%) |
Dec 11, 2023 | 13.27 | 13.27 | 12.98 | 13.01 | 86,209 | -0.17(-1.27%) |
Dec 08, 2023 | 13.17 | 13.45 | 13.11 | 13.18 | 95,012 | -0.12(-0.89%) |
Dec 07, 2023 | 13.35 | 13.42 | 13.08 | 13.30 | 43,711 | +0.00(+0.00%) |
Dec 06, 2023 | 13.52 | 13.52 | 13.28 | 13.30 | 27,418 | -0.25(-1.81%) |
Dec 05, 2023 | 13.56 | 13.76 | 13.46 | 13.54 | 52,793 | -0.06(-0.43%) |
Dec 04, 2023 | 13.50 | 13.64 | 13.27 | 13.60 | 48,359 | +0.20(+1.47%) |
Dec 01, 2023 | 13.12 | 13.65 | 12.97 | 13.41 | 34,695 | +0.29(+2.25%) |
Nov 30, 2023 | 13.89 | 13.89 | 13.01 | 13.11 | 59,181 | -0.67(-4.85%) |
Nov 29, 2023 | 13.58 | 13.89 | 13.56 | 13.78 | 27,942 | +0.22(+1.59%) |
Nov 28, 2023 | 13.84 | 14.01 | 13.56 | 13.56 | 22,319 | -0.41(-2.95%) |
Nov 27, 2023 | 13.98 | 14.20 | 13.98 | 13.98 | 14,144 | -0.10(-0.70%) |
Nov 24, 2023 | 14.05 | 14.08 | 13.88 | 14.08 | 31,827 | +0.12(+0.84%) |
Nov 22, 2023 | 14.15 | 14.15 | 13.71 | 13.96 | 44,456 | -0.25(-1.73%) |
Nov 21, 2023 | 14.25 | 14.27 | 13.89 | 14.20 | 32,653 | +0.02(+0.14%) |
Nov 20, 2023 | 13.94 | 14.40 | 13.89 | 14.18 | 112,960 | +0.32(+2.34%) |
Nov 17, 2023 | 13.59 | 14.00 | 13.57 | 13.86 | 35,794 | +0.25(+1.80%) |
Nov 16, 2023 | 13.81 | 13.81 | 13.61 | 13.61 | 53,093 | -0.05(-0.36%) |
Nov 15, 2023 | 13.86 | 13.86 | 13.52 | 13.66 | 241,267 | -0.10(-0.71%) |
Nov 14, 2023 | 13.70 | 14.05 | 13.55 | 13.76 | 69,967 | +0.15(+1.08%) |
Nov 13, 2023 | 13.70 | 13.71 | 13.07 | 13.61 | 83,510 | +0.84(+6.54%) |
Nov 10, 2023 | 12.78 | 13.12 | 12.62 | 12.78 | 13,458 | +0.07(+0.54%) |
Nov 09, 2023 | 12.93 | 12.93 | 12.48 | 12.71 | 9,981 | -0.02(-0.15%) |
Nov 08, 2023 | 12.78 | 12.93 | 12.68 | 12.73 | 14,455 | -0.08(-0.61%) |
Nov 07, 2023 | 13.10 | 13.10 | 12.81 | 12.81 | 12,763 | -0.32(-2.47%) |
Nov 06, 2023 | 13.19 | 13.25 | 12.88 | 13.13 | 7,186 | -0.13(-0.96%) |
Nov 03, 2023 | 13.21 | 13.37 | 13.21 | 13.26 | 2,799 | +0.19(+1.43%) |
Nov 02, 2023 | 13.05 | 13.23 | 13.02 | 13.07 | 29,741 | +0.03(+0.22%) |
Nov 01, 2023 | 13.25 | 13.28 | 13.02 | 13.04 | 25,356 | -0.30(-2.26%) |
Oct 31, 2023 | 13.20 | 13.35 | 13.17 | 13.34 | 12,713 | +0.11(+0.81%) |
Oct 30, 2023 | 13.24 | 13.43 | 13.17 | 13.24 | 8,761 | -0.04(-0.29%) |
Oct 27, 2023 | 13.38 | 13.52 | 13.19 | 13.28 | 14,962 | -0.09(-0.65%) |
Oct 26, 2023 | 13.24 | 13.43 | 13.17 | 13.36 | 16,724 | +0.01(+0.11%) |
Oct 25, 2023 | 13.35 | 13.50 | 13.22 | 13.35 | 6,074 | -0.09(-0.69%) |
Oct 24, 2023 | 13.32 | 13.64 | 13.32 | 13.44 | 5,019 | -0.07(-0.50%) |
Oct 23, 2023 | 13.43 | 13.65 | 13.32 | 13.51 | 17,274 | +0.00(+0.00%) |
Oct 20, 2023 | 13.43 | 13.60 | 13.43 | 13.51 | 6,873 | -0.07(-0.50%) |
Oct 19, 2023 | 13.65 | 13.66 | 13.58 | 13.58 | 6,013 | +0.04(+0.26%) |
Oct 18, 2023 | 13.86 | 13.86 | 13.54 | 13.54 | 12,198 | -0.23(-1.66%) |
Oct 17, 2023 | 13.96 | 14.03 | 13.69 | 13.77 | 4,457 | -0.19(-1.33%) |
Oct 16, 2023 | 13.97 | 14.19 | 13.83 | 13.96 | 9,693 | +0.02(+0.14%) |
Oct 13, 2023 | 13.81 | 14.34 | 13.70 | 13.94 | 19,052 | +0.09(+0.63%) |
Oct 12, 2023 | 13.80 | 14.08 | 13.70 | 13.85 | 4,526 | +0.10(+0.74%) |
Oct 11, 2023 | 13.80 | 14.03 | 13.65 | 13.75 | 19,354 | -0.28(-1.98%) |
Oct 10, 2023 | 13.88 | 14.09 | 13.68 | 14.03 | 32,951 | +0.39(+2.85%) |
Oct 09, 2023 | 13.43 | 14.16 | 13.43 | 13.64 | 67,478 | +0.12(+0.86%) |
Oct 06, 2023 | 13.39 | 13.95 | 13.35 | 13.52 | 36,934 | +0.18(+1.35%) |
Oct 05, 2023 | 13.40 | 13.68 | 13.34 | 13.34 | 4,447 | -0.11(-0.84%) |
Oct 04, 2023 | 13.60 | 13.61 | 13.27 | 13.45 | 35,955 | +0.00(+0.00%) |
Oct 03, 2023 | 13.40 | 13.74 | 13.19 | 13.45 | 23,816 | -0.05(-0.40%) |