Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.57 | 18.73 | 18.52 | 18.66 | 22,475 | +0.16(+0.85%) |
May 16, 2024 | 18.25 | 18.52 | 18.24 | 18.50 | 113,555 | +0.35(+1.94%) |
May 15, 2024 | 18.14 | 18.18 | 18.02 | 18.15 | 342,435 | +0.12(+0.67%) |
May 14, 2024 | 18.02 | 18.05 | 17.98 | 18.03 | 51,030 | -0.09(-0.49%) |
May 13, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 64,849 | +0.33(+1.84%) |
May 10, 2024 | 17.88 | 17.92 | 17.74 | 17.79 | 21,001 | +0.13(+0.75%) |
May 09, 2024 | 17.61 | 17.67 | 17.51 | 17.66 | 26,871 | +0.34(+1.95%) |
May 08, 2024 | 17.21 | 17.32 | 17.19 | 17.32 | 32,252 | -0.14(-0.80%) |
May 07, 2024 | 17.46 | 17.48 | 17.35 | 17.46 | 26,828 | -0.15(-0.85%) |
May 06, 2024 | 17.67 | 17.71 | 17.54 | 17.61 | 32,526 | -0.01(-0.06%) |
May 03, 2024 | 17.57 | 17.62 | 17.45 | 17.62 | 30,622 | +0.11(+0.63%) |
May 02, 2024 | 17.01 | 17.59 | 17.01 | 17.51 | 370,577 | +0.96(+5.80%) |
May 01, 2024 | 16.51 | 16.70 | 16.51 | 16.55 | 50,248 | +0.04(+0.24%) |
Apr 30, 2024 | 16.66 | 16.66 | 16.47 | 16.51 | 34,491 | -0.29(-1.73%) |
Apr 29, 2024 | 16.79 | 16.80 | 16.68 | 16.80 | 988,929 | +0.08(+0.51%) |
Apr 26, 2024 | 16.75 | 16.79 | 16.64 | 16.72 | 24,558 | +0.34(+2.05%) |
Apr 25, 2024 | 16.22 | 16.41 | 16.22 | 16.38 | 15,386 | +0.06(+0.37%) |
Apr 24, 2024 | 16.29 | 16.37 | 16.23 | 16.32 | 19,590 | +0.26(+1.62%) |
Apr 23, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 33,829 | +0.13(+0.82%) |
Apr 22, 2024 | 15.73 | 15.93 | 15.68 | 15.93 | 17,593 | +0.29(+1.86%) |
Apr 19, 2024 | 15.62 | 15.65 | 15.57 | 15.64 | 22,979 | -0.03(-0.17%) |
Apr 18, 2024 | 15.67 | 15.72 | 15.63 | 15.67 | 612,621 | +0.16(+1.05%) |
Apr 17, 2024 | 15.61 | 15.62 | 15.49 | 15.50 | 208,926 | +0.01(+0.08%) |
Apr 16, 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 51,061 | -0.19(-1.21%) |
Apr 15, 2024 | 15.83 | 15.83 | 15.59 | 15.68 | 177,415 | +0.07(+0.45%) |
Apr 12, 2024 | 15.82 | 15.82 | 15.56 | 15.61 | 38,999 | -0.45(-2.81%) |
Apr 11, 2024 | 16.10 | 16.15 | 15.99 | 16.06 | 15,980 | +0.11(+0.70%) |
Apr 10, 2024 | 15.98 | 15.99 | 15.86 | 15.95 | 19,112 | -0.08(-0.50%) |
Apr 09, 2024 | 16.02 | 16.03 | 15.95 | 16.03 | 30,059 | +0.11(+0.69%) |
Apr 08, 2024 | 15.92 | 15.96 | 15.89 | 15.92 | 10,356 | +0.06(+0.38%) |
Apr 05, 2024 | 15.86 | 15.87 | 15.79 | 15.86 | 43,423 | -0.10(-0.63%) |
Apr 04, 2024 | 16.16 | 16.19 | 15.96 | 15.96 | 17,164 | -0.05(-0.31%) |
Apr 03, 2024 | 16.00 | 16.02 | 15.90 | 16.01 | 38,294 | -0.03(-0.19%) |
Apr 02, 2024 | 16.02 | 16.11 | 16.01 | 16.04 | 109,302 | +0.07(+0.42%) |
Apr 01, 2024 | 16.01 | 16.08 | 15.93 | 15.97 | 59,386 | +0.19(+1.22%) |
Mar 28, 2024 | 15.72 | 15.82 | 15.72 | 15.78 | 16,967 | +0.14(+0.87%) |
Mar 27, 2024 | 15.57 | 15.64 | 15.55 | 15.64 | 11,088 | -0.05(-0.31%) |
Mar 26, 2024 | 15.73 | 15.74 | 15.67 | 15.69 | 16,114 | +0.06(+0.41%) |
Mar 25, 2024 | 15.63 | 15.73 | 15.62 | 15.63 | 23,547 | -0.07(-0.45%) |
Mar 22, 2024 | 15.72 | 15.74 | 15.66 | 15.70 | 37,363 | -0.22(-1.38%) |
Mar 21, 2024 | 16.03 | 16.03 | 15.91 | 15.92 | 28,514 | -0.12(-0.75%) |
Mar 20, 2024 | 16.00 | 16.07 | 15.91 | 16.04 | 15,601 | +0.14(+0.88%) |
Mar 19, 2024 | 15.87 | 15.92 | 15.78 | 15.90 | 17,118 | -0.07(-0.44%) |
Mar 18, 2024 | 16.03 | 16.03 | 15.96 | 15.97 | 43,859 | +0.07(+0.44%) |
Mar 15, 2024 | 15.90 | 15.97 | 15.88 | 15.90 | 13,852 | +0.00(+0.00%) |
Mar 14, 2024 | 16.05 | 16.05 | 15.88 | 15.90 | 14,778 | -0.27(-1.67%) |
Mar 13, 2024 | 16.16 | 16.28 | 16.16 | 16.17 | 19,482 | +0.09(+0.59%) |
Mar 12, 2024 | 16.02 | 16.10 | 16.01 | 16.08 | 30,938 | +0.30(+1.88%) |
Mar 11, 2024 | 15.71 | 15.87 | 15.71 | 15.78 | 31,626 | +0.34(+2.19%) |
Mar 08, 2024 | 15.48 | 15.49 | 15.40 | 15.44 | 24,171 | +0.01(+0.06%) |
Mar 07, 2024 | 15.37 | 15.43 | 15.31 | 15.43 | 43,475 | -0.07(-0.47%) |
Mar 06, 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 45,556 | +0.24(+1.56%) |
Mar 05, 2024 | 15.33 | 15.37 | 15.25 | 15.26 | 116,446 | -0.21(-1.33%) |
Mar 04, 2024 | 15.66 | 15.66 | 15.41 | 15.47 | 22,617 | -0.26(-1.65%) |
Mar 01, 2024 | 15.64 | 15.76 | 15.64 | 15.73 | 30,243 | +0.27(+1.75%) |
Feb 29, 2024 | 15.56 | 15.58 | 15.46 | 15.46 | 19,613 | +0.02(+0.13%) |
Feb 28, 2024 | 15.60 | 15.60 | 15.42 | 15.44 | 45,617 | -0.44(-2.77%) |
Feb 27, 2024 | 15.84 | 15.90 | 15.84 | 15.88 | 51,630 | +0.23(+1.47%) |
Feb 26, 2024 | 15.70 | 15.75 | 15.65 | 15.65 | 76,467 | -0.14(-0.92%) |
Feb 23, 2024 | 15.82 | 15.85 | 15.72 | 15.79 | 34,665 | +0.10(+0.61%) |
Feb 22, 2024 | 15.68 | 15.74 | 15.61 | 15.70 | 58,038 | +0.21(+1.38%) |
Feb 21, 2024 | 15.52 | 15.63 | 15.47 | 15.49 | 51,314 | +0.25(+1.61%) |
Feb 20, 2024 | 15.36 | 15.37 | 15.17 | 15.24 | 53,974 | -0.10(-0.65%) |
Feb 16, 2024 | 15.39 | 15.46 | 15.31 | 15.34 | 58,963 | +0.23(+1.52%) |
Feb 15, 2024 | 15.06 | 15.14 | 15.06 | 15.11 | 28,080 | +0.08(+0.53%) |
Feb 14, 2024 | 15.02 | 15.05 | 14.96 | 15.03 | 23,030 | +0.20(+1.35%) |
Feb 13, 2024 | 14.98 | 15.07 | 14.80 | 14.83 | 38,549 | -0.33(-2.18%) |
Feb 12, 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 47,828 | +0.29(+1.95%) |
Feb 09, 2024 | 14.81 | 14.90 | 14.69 | 14.87 | 139,037 | +0.08(+0.54%) |
Feb 08, 2024 | 14.91 | 14.91 | 14.78 | 14.79 | 24,367 | -0.25(-1.66%) |
Feb 07, 2024 | 14.96 | 15.09 | 14.95 | 15.04 | 66,931 | -0.15(-1.00%) |
Feb 06, 2024 | 14.99 | 15.22 | 14.94 | 15.19 | 44,681 | +0.76(+5.28%) |
Feb 05, 2024 | 14.31 | 14.48 | 14.31 | 14.43 | 59,978 | +0.17(+1.19%) |
Feb 02, 2024 | 14.30 | 14.31 | 14.23 | 14.26 | 59,095 | -0.29(-1.99%) |
Feb 01, 2024 | 14.58 | 14.64 | 14.46 | 14.55 | 37,173 | +0.05(+0.34%) |
Jan 31, 2024 | 14.41 | 14.63 | 14.40 | 14.50 | 137,187 | -0.06(-0.41%) |
Jan 30, 2024 | 14.54 | 14.60 | 14.51 | 14.56 | 53,446 | -0.31(-2.08%) |
Jan 29, 2024 | 15.03 | 15.03 | 14.77 | 14.87 | 69,132 | -0.25(-1.65%) |
Jan 26, 2024 | 15.06 | 15.15 | 15.06 | 15.12 | 19,631 | -0.09(-0.59%) |
Jan 25, 2024 | 15.32 | 15.38 | 15.15 | 15.21 | 43,270 | +0.06(+0.40%) |
Jan 24, 2024 | 15.27 | 15.31 | 15.12 | 15.15 | 215,592 | +0.40(+2.71%) |
Jan 23, 2024 | 14.65 | 14.81 | 14.65 | 14.75 | 65,171 | +0.46(+3.22%) |
Jan 22, 2024 | 14.17 | 14.30 | 14.13 | 14.29 | 85,374 | -0.40(-2.72%) |
Jan 19, 2024 | 14.49 | 14.70 | 14.42 | 14.69 | 56,332 | +0.06(+0.41%) |
Jan 18, 2024 | 14.65 | 14.69 | 14.58 | 14.63 | 50,659 | +0.05(+0.34%) |
Jan 17, 2024 | 14.59 | 14.59 | 14.45 | 14.58 | 97,488 | -0.33(-2.21%) |
Jan 16, 2024 | 15.10 | 15.10 | 14.90 | 14.91 | 58,246 | -0.43(-2.82%) |
Jan 12, 2024 | 15.41 | 15.48 | 15.33 | 15.34 | 19,656 | -0.04(-0.24%) |
Jan 11, 2024 | 15.41 | 15.41 | 15.26 | 15.38 | 37,948 | +0.20(+1.28%) |
Jan 10, 2024 | 15.20 | 15.24 | 15.15 | 15.19 | 19,074 | +0.02(+0.10%) |
Jan 09, 2024 | 15.14 | 15.23 | 15.14 | 15.17 | 30,417 | -0.25(-1.64%) |
Jan 08, 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 87,440 | -0.18(-1.14%) |
Jan 05, 2024 | 15.67 | 15.70 | 15.58 | 15.60 | 49,930 | -0.10(-0.63%) |
Jan 04, 2024 | 15.75 | 15.79 | 15.69 | 15.70 | 42,883 | -0.17(-1.07%) |
Jan 03, 2024 | 15.65 | 15.88 | 15.65 | 15.87 | 17,383 | +0.21(+1.34%) |
Jan 02, 2024 | 15.72 | 15.79 | 15.65 | 15.66 | 97,451 | -0.39(-2.43%) |
Dec 29, 2023 | 15.99 | 16.13 | 15.99 | 16.05 | 66,727 | +0.04(+0.25%) |
Dec 28, 2023 | 15.85 | 16.01 | 15.85 | 16.01 | 963,654 | +0.43(+2.76%) |
Dec 27, 2023 | 15.60 | 15.63 | 15.53 | 15.58 | 53,787 | -0.02(-0.13%) |
Dec 26, 2023 | 15.68 | 15.68 | 15.51 | 15.60 | 56,990 | +0.10(+0.65%) |
Dec 22, 2023 | 15.44 | 15.55 | 15.33 | 15.50 | 50,175 | -0.41(-2.58%) |
Dec 21, 2023 | 15.81 | 15.91 | 15.69 | 15.91 | 44,688 | +0.42(+2.72%) |
Dec 20, 2023 | 15.70 | 15.71 | 15.48 | 15.49 | 55,604 | -0.36(-2.28%) |
Dec 19, 2023 | 15.73 | 15.91 | 15.73 | 15.85 | 42,582 | +0.18(+1.15%) |
Dec 18, 2023 | 15.77 | 15.77 | 15.62 | 15.67 | 28,588 | -0.17(-1.07%) |
Dec 15, 2023 | 16.00 | 16.00 | 15.81 | 15.84 | 36,312 | -0.02(-0.13%) |
Dec 14, 2023 | 15.70 | 15.90 | 15.70 | 15.86 | 54,505 | +0.15(+0.93%) |
Dec 13, 2023 | 15.58 | 15.71 | 15.46 | 15.71 | 38,951 | -0.07(-0.43%) |
Dec 12, 2023 | 15.69 | 15.78 | 15.67 | 15.78 | 17,476 | +0.13(+0.81%) |
Dec 11, 2023 | 15.59 | 15.72 | 15.57 | 15.66 | 85,011 | +0.03(+0.19%) |
Dec 08, 2023 | 15.68 | 15.68 | 15.56 | 15.63 | 151,581 | -0.15(-0.93%) |
Dec 07, 2023 | 15.76 | 15.79 | 15.72 | 15.77 | 21,430 | +0.05(+0.30%) |
Dec 06, 2023 | 15.82 | 15.89 | 15.73 | 15.73 | 21,097 | -0.03(-0.18%) |
Dec 05, 2023 | 15.70 | 15.77 | 15.69 | 15.75 | 19,660 | -0.26(-1.60%) |
Dec 04, 2023 | 15.98 | 16.07 | 15.97 | 16.01 | 39,873 | -0.23(-1.43%) |