Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.00 | 14.00 | 13.56 | 13.71 | 312,606 | -0.33(-2.35%) |
May 16, 2024 | 14.08 | 14.17 | 13.86 | 14.04 | 268,133 | -0.05(-0.35%) |
May 15, 2024 | 14.13 | 14.25 | 13.76 | 14.09 | 269,860 | +0.19(+1.37%) |
May 14, 2024 | 14.10 | 14.30 | 13.84 | 13.90 | 404,341 | +0.04(+0.29%) |
May 13, 2024 | 13.95 | 14.18 | 13.82 | 13.86 | 321,726 | -0.10(-0.72%) |
May 10, 2024 | 14.24 | 14.70 | 13.91 | 13.96 | 592,341 | +0.06(+0.43%) |
May 09, 2024 | 13.50 | 13.95 | 13.18 | 13.90 | 676,774 | +0.41(+3.04%) |
May 08, 2024 | 13.66 | 13.72 | 13.38 | 13.49 | 358,246 | -0.38(-2.74%) |
May 07, 2024 | 13.35 | 13.97 | 13.34 | 13.87 | 496,042 | +0.44(+3.28%) |
May 06, 2024 | 13.64 | 13.87 | 13.38 | 13.43 | 441,351 | -0.21(-1.54%) |
May 03, 2024 | 13.59 | 14.18 | 13.35 | 13.64 | 691,059 | +0.60(+4.60%) |
May 02, 2024 | 14.65 | 14.86 | 12.45 | 13.04 | 1,465,612 | -1.61(-10.99%) |
May 01, 2024 | 14.80 | 14.99 | 14.37 | 14.65 | 393,291 | -0.25(-1.68%) |
Apr 30, 2024 | 14.57 | 15.07 | 14.55 | 14.90 | 396,958 | +0.04(+0.27%) |
Apr 29, 2024 | 14.40 | 14.87 | 14.24 | 14.86 | 376,596 | +0.66(+4.65%) |
Apr 26, 2024 | 14.20 | 14.38 | 14.01 | 14.20 | 257,148 | +0.01(+0.07%) |
Apr 25, 2024 | 13.70 | 14.24 | 13.56 | 14.19 | 393,489 | +0.21(+1.50%) |
Apr 24, 2024 | 13.84 | 14.05 | 13.66 | 13.98 | 264,629 | +0.09(+0.65%) |
Apr 23, 2024 | 13.63 | 14.22 | 13.63 | 13.89 | 271,916 | +0.14(+1.02%) |
Apr 22, 2024 | 13.78 | 13.79 | 13.57 | 13.75 | 305,256 | +0.04(+0.29%) |
Apr 19, 2024 | 13.58 | 13.78 | 13.51 | 13.71 | 375,863 | +0.08(+0.59%) |
Apr 18, 2024 | 13.52 | 13.74 | 13.41 | 13.63 | 262,232 | +0.10(+0.74%) |
Apr 17, 2024 | 13.82 | 13.98 | 13.46 | 13.53 | 430,814 | -0.17(-1.24%) |
Apr 16, 2024 | 13.75 | 13.79 | 13.54 | 13.70 | 295,374 | -0.28(-2.00%) |
Apr 15, 2024 | 14.43 | 14.74 | 13.92 | 13.98 | 192,135 | -0.39(-2.71%) |
Apr 12, 2024 | 14.72 | 15.21 | 14.28 | 14.37 | 311,382 | -0.43(-2.91%) |
Apr 11, 2024 | 14.48 | 14.80 | 14.09 | 14.80 | 422,046 | +0.41(+2.85%) |
Apr 10, 2024 | 14.39 | 14.66 | 14.15 | 14.39 | 399,770 | -0.44(-2.97%) |
Apr 09, 2024 | 14.66 | 14.91 | 14.50 | 14.83 | 502,898 | +0.10(+0.68%) |
Apr 08, 2024 | 15.03 | 15.18 | 14.72 | 14.73 | 293,086 | -0.13(-0.87%) |
Apr 05, 2024 | 15.37 | 15.37 | 14.82 | 14.86 | 272,375 | -0.65(-4.19%) |
Apr 04, 2024 | 15.63 | 15.95 | 15.40 | 15.51 | 513,007 | -0.03(-0.19%) |
Apr 03, 2024 | 14.76 | 15.60 | 14.69 | 15.54 | 249,664 | +0.61(+4.09%) |
Apr 02, 2024 | 15.54 | 15.59 | 14.77 | 14.93 | 386,636 | -0.94(-5.92%) |
Apr 01, 2024 | 15.79 | 15.95 | 15.61 | 15.87 | 321,598 | +0.08(+0.51%) |
Mar 28, 2024 | 15.86 | 16.00 | 15.64 | 15.79 | 334,479 | -0.01(-0.06%) |
Mar 27, 2024 | 15.33 | 15.86 | 15.28 | 15.80 | 323,600 | +0.65(+4.29%) |
Mar 26, 2024 | 15.19 | 15.37 | 14.96 | 15.15 | 351,454 | +0.05(+0.33%) |
Mar 25, 2024 | 15.38 | 15.45 | 14.90 | 15.10 | 279,948 | -0.20(-1.31%) |
Mar 22, 2024 | 15.59 | 15.63 | 15.20 | 15.30 | 347,701 | -0.31(-1.99%) |
Mar 21, 2024 | 15.40 | 16.09 | 14.64 | 15.61 | 500,331 | +0.41(+2.70%) |
Mar 20, 2024 | 14.79 | 15.22 | 14.73 | 15.20 | 314,526 | +0.42(+2.84%) |
Mar 19, 2024 | 14.50 | 14.85 | 14.30 | 14.78 | 234,027 | +0.20(+1.37%) |
Mar 18, 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 289,981 | -0.24(-1.62%) |
Mar 15, 2024 | 14.12 | 14.84 | 14.07 | 14.82 | 1,638,850 | +0.65(+4.59%) |
Mar 14, 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 374,573 | -0.65(-4.39%) |
Mar 13, 2024 | 14.65 | 14.98 | 14.65 | 14.82 | 353,427 | +0.07(+0.47%) |
Mar 12, 2024 | 15.08 | 15.23 | 14.54 | 14.75 | 425,480 | -0.30(-1.99%) |
Mar 11, 2024 | 15.12 | 15.30 | 14.79 | 15.05 | 443,099 | -0.15(-0.99%) |
Mar 08, 2024 | 15.74 | 15.75 | 15.18 | 15.20 | 254,228 | -0.36(-2.31%) |
Mar 07, 2024 | 15.54 | 15.74 | 15.28 | 15.56 | 292,221 | +0.10(+0.65%) |
Mar 06, 2024 | 15.54 | 15.57 | 15.25 | 15.46 | 351,193 | +0.12(+0.78%) |
Mar 05, 2024 | 15.46 | 15.71 | 15.19 | 15.34 | 307,281 | -0.35(-2.23%) |
Mar 04, 2024 | 16.08 | 16.09 | 15.34 | 15.69 | 454,965 | -0.40(-2.49%) |
Mar 01, 2024 | 16.12 | 16.62 | 15.93 | 16.09 | 962,437 | +0.46(+2.94%) |
Feb 29, 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 875,929 | +0.36(+2.36%) |
Feb 28, 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 613,767 | -0.28(-1.80%) |
Feb 27, 2024 | 15.38 | 15.64 | 15.23 | 15.55 | 519,616 | +0.26(+1.70%) |
Feb 26, 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 653,974 | +1.25(+8.90%) |
Feb 23, 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 689,888 | -1.07(-7.08%) |
Feb 22, 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 1,362,646 | -0.51(-3.27%) |
Feb 21, 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 386,892 | -0.05(-0.32%) |
Feb 20, 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 273,803 | -0.51(-3.15%) |
Feb 16, 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 335,901 | -0.05(-0.31%) |
Feb 15, 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 324,854 | +0.43(+2.72%) |
Feb 14, 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 368,976 | +0.63(+4.15%) |
Feb 13, 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 286,044 | -0.69(-4.35%) |
Feb 12, 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 311,679 | +0.29(+1.86%) |
Feb 09, 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 363,177 | +0.27(+1.76%) |
Feb 08, 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 242,619 | +0.14(+0.92%) |
Feb 07, 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 483,885 | +0.40(+2.71%) |
Feb 06, 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 892,493 | +0.23(+1.58%) |
Feb 05, 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 446,885 | -0.95(-6.14%) |
Feb 02, 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 479,964 | +0.05(+0.32%) |
Feb 01, 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 282,350 | -0.08(-0.52%) |
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 469,089 | -0.46(-2.88%) |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 346,662 | -0.28(-1.72%) |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 554,089 | +0.09(+0.56%) |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 277,577 | +0.00(+0.00%) |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 476,377 | -0.09(-0.55%) |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 479,595 | -0.73(-4.30%) |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 1,005,022 | +0.35(+2.10%) |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 688,252 | +0.08(+0.48%) |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 880,191 | -0.09(-0.54%) |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 439,147 | -0.50(-2.92%) |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 513,211 | -0.46(-2.61%) |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 543,292 | -0.31(-1.73%) |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 412,241 | +0.83(+4.86%) |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 1,002,003 | -0.01(-0.06%) |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 443,140 | -0.49(-2.79%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 360,023 | -0.59(-3.25%) |
Jan 08, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 293,371 | +0.32(+1.79%) |
Jan 05, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 392,838 | -0.33(-1.82%) |
Jan 04, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 308,582 | -0.13(-0.71%) |
Jan 03, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 312,751 | -0.57(-3.02%) |
Jan 02, 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 401,243 | +0.04(+0.21%) |
Dec 29, 2023 | 18.93 | 19.12 | 18.80 | 18.84 | 278,049 | -0.09(-0.48%) |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 271,618 | -0.09(-0.47%) |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 216,345 | -0.04(-0.21%) |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 136,858 | +0.40(+2.14%) |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 195,974 | +0.07(+0.38%) |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 182,233 | +0.24(+1.31%) |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 231,457 | -0.31(-1.66%) |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 323,699 | +0.34(+1.86%) |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 323,126 | -0.25(-1.35%) |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 718,531 | -0.73(-3.78%) |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 567,063 | +0.70(+3.76%) |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 337,526 | +0.77(+4.32%) |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 322,476 | -0.49(-2.67%) |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 337,808 | +0.14(+0.77%) |
Dec 08, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 294,332 | -0.20(-1.09%) |
Dec 07, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 479,874 | +0.45(+2.51%) |
Dec 06, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 388,701 | -0.56(-3.03%) |
Dec 05, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 297,966 | -0.26(-1.39%) |
Dec 04, 2023 | 18.75 | 19.00 | 18.55 | 18.75 | 439,857 | -0.13(-0.69%) |
Dec 01, 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 532,886 | -0.18(-0.94%) |
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 295,978 | -0.29(-1.50%) |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 267,865 | +0.42(+2.22%) |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 242,818 | +0.21(+1.12%) |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 644,727 | -0.78(-4.00%) |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 141,992 | +0.13(+0.67%) |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 162,785 | +0.11(+0.57%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.16 | 19.26 | 189,953 | -0.40(-2.03%) |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 420,568 | +0.22(+1.13%) |
Nov 17, 2023 | 19.59 | 19.64 | 19.24 | 19.44 | 751,727 | +0.02(+0.10%) |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 442,685 | -0.03(-0.15%) |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 407,758 | +0.11(+0.57%) |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 720,278 | +1.37(+7.62%) |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 271,083 | +0.00(+0.00%) |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 254,046 | +0.10(+0.56%) |
Nov 09, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 438,916 | -0.09(-0.50%) |
Nov 08, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 387,586 | -0.24(-1.32%) |
Nov 07, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 547,639 | +0.09(+0.50%) |
Nov 06, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 833,437 | +0.03(+0.17%) |
Nov 03, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 894,581 | +0.37(+2.09%) |
Nov 02, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 2,183,372 | +3.30(+22.90%) |
Nov 01, 2023 | 15.08 | 15.08 | 14.06 | 14.41 | 648,520 | -0.79(-5.20%) |
Oct 31, 2023 | 14.18 | 15.29 | 14.18 | 15.20 | 821,418 | +1.04(+7.34%) |
Oct 30, 2023 | 14.90 | 15.06 | 14.04 | 14.16 | 702,822 | -0.68(-4.58%) |
Oct 27, 2023 | 15.08 | 15.08 | 14.59 | 14.84 | 865,735 | -0.20(-1.33%) |
Oct 26, 2023 | 15.48 | 15.52 | 14.72 | 15.04 | 1,560,930 | -0.33(-2.15%) |
Oct 25, 2023 | 17.55 | 17.55 | 15.11 | 15.37 | 1,544,097 | -3.01(-16.38%) |
Oct 24, 2023 | 18.23 | 18.44 | 18.11 | 18.38 | 410,751 | +0.33(+1.83%) |
Oct 23, 2023 | 18.20 | 18.25 | 17.95 | 18.05 | 460,906 | -0.15(-0.82%) |
Oct 20, 2023 | 18.26 | 18.32 | 17.78 | 18.20 | 852,749 | -0.09(-0.49%) |
Oct 19, 2023 | 18.78 | 18.85 | 18.27 | 18.29 | 493,588 | -0.46(-2.45%) |
Oct 18, 2023 | 19.02 | 19.71 | 18.41 | 18.75 | 566,485 | -0.30(-1.57%) |
Oct 17, 2023 | 19.35 | 19.47 | 18.78 | 19.05 | 616,190 | -0.31(-1.60%) |
Oct 16, 2023 | 19.53 | 19.45 | 18.68 | 19.36 | 630,553 | -0.15(-0.77%) |
Oct 13, 2023 | 20.57 | 20.64 | 19.49 | 19.51 | 445,773 | -1.08(-5.25%) |
Oct 12, 2023 | 20.65 | 20.70 | 20.46 | 20.59 | 255,074 | +0.05(+0.24%) |
Oct 11, 2023 | 20.93 | 21.20 | 20.27 | 20.54 | 424,557 | -0.30(-1.44%) |
Oct 10, 2023 | 20.24 | 20.90 | 20.15 | 20.84 | 421,798 | +0.69(+3.42%) |
Oct 09, 2023 | 20.02 | 20.26 | 19.94 | 20.15 | 351,776 | +0.06(+0.30%) |
Oct 06, 2023 | 19.88 | 20.14 | 19.39 | 20.09 | 551,708 | +0.01(+0.05%) |
Oct 05, 2023 | 20.39 | 20.45 | 19.77 | 20.08 | 664,138 | -0.33(-1.62%) |
Oct 04, 2023 | 20.57 | 20.61 | 19.94 | 20.41 | 504,283 | -0.15(-0.73%) |
Oct 03, 2023 | 20.68 | 21.00 | 20.53 | 20.56 | 220,563 | -0.27(-1.30%) |