Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.34 | 17.65 | 17.05 | 17.44 | 6,169,674 | +0.33(+1.93%) |
May 16, 2024 | 17.26 | 17.26 | 16.90 | 17.11 | 1,129,469 | -0.18(-1.04%) |
May 15, 2024 | 17.50 | 17.59 | 16.75 | 17.29 | 1,981,276 | -0.09(-0.52%) |
May 14, 2024 | 17.12 | 17.41 | 16.80 | 17.38 | 613,548 | +0.27(+1.58%) |
May 13, 2024 | 17.35 | 17.41 | 17.03 | 17.11 | 611,336 | -0.28(-1.61%) |
May 10, 2024 | 17.87 | 17.90 | 17.38 | 17.39 | 623,758 | -0.26(-1.47%) |
May 09, 2024 | 17.25 | 17.90 | 17.16 | 17.65 | 871,313 | +0.49(+2.86%) |
May 08, 2024 | 17.04 | 17.21 | 16.95 | 17.16 | 397,140 | -0.06(-0.35%) |
May 07, 2024 | 17.14 | 17.41 | 16.98 | 17.22 | 317,759 | +0.03(+0.17%) |
May 06, 2024 | 17.13 | 17.57 | 17.11 | 17.19 | 517,958 | +0.31(+1.84%) |
May 03, 2024 | 16.79 | 16.93 | 16.45 | 16.88 | 602,431 | +0.17(+1.02%) |
May 02, 2024 | 16.53 | 17.05 | 16.30 | 16.71 | 535,362 | +0.10(+0.60%) |
May 01, 2024 | 17.44 | 17.55 | 16.16 | 16.61 | 938,931 | -0.69(-3.99%) |
Apr 30, 2024 | 17.48 | 17.64 | 16.16 | 17.30 | 2,666,736 | -0.52(-2.92%) |
Apr 29, 2024 | 17.50 | 17.86 | 16.87 | 17.82 | 917,389 | +0.44(+2.53%) |
Apr 26, 2024 | 17.06 | 17.40 | 16.93 | 17.38 | 900,784 | +0.48(+2.84%) |
Apr 25, 2024 | 15.83 | 17.13 | 15.51 | 16.90 | 2,355,029 | +1.05(+6.62%) |
Apr 24, 2024 | 15.73 | 15.90 | 15.37 | 15.85 | 1,296,595 | +0.10(+0.63%) |
Apr 23, 2024 | 15.67 | 15.85 | 15.50 | 15.75 | 998,509 | -0.02(-0.13%) |
Apr 22, 2024 | 15.55 | 15.83 | 15.29 | 15.77 | 1,747,962 | -0.15(-0.94%) |
Apr 19, 2024 | 16.03 | 16.11 | 15.86 | 15.92 | 877,944 | -0.09(-0.56%) |
Apr 18, 2024 | 15.59 | 16.18 | 15.40 | 16.01 | 1,368,724 | +0.42(+2.69%) |
Apr 17, 2024 | 15.73 | 15.92 | 15.39 | 15.59 | 2,170,408 | -0.17(-1.06%) |
Apr 16, 2024 | 15.41 | 15.76 | 15.16 | 15.76 | 1,580,169 | +0.10(+0.64%) |
Apr 15, 2024 | 16.17 | 16.17 | 15.57 | 15.66 | 1,367,321 | -0.32(-1.99%) |
Apr 12, 2024 | 16.72 | 17.25 | 15.83 | 15.98 | 2,041,502 | -0.48(-2.90%) |
Apr 11, 2024 | 16.15 | 16.53 | 15.73 | 16.45 | 1,165,890 | +0.41(+2.54%) |
Apr 10, 2024 | 15.67 | 16.23 | 15.39 | 16.05 | 1,104,505 | +0.00(+0.00%) |
Apr 09, 2024 | 15.92 | 16.29 | 15.60 | 16.05 | 1,568,960 | +0.41(+2.61%) |
Apr 08, 2024 | 15.91 | 16.12 | 15.58 | 15.64 | 816,389 | -0.17(-1.07%) |
Apr 05, 2024 | 16.26 | 16.35 | 15.80 | 15.81 | 1,279,234 | -0.28(-1.73%) |
Apr 04, 2024 | 16.03 | 16.31 | 15.69 | 16.09 | 1,503,280 | -0.04(-0.25%) |
Apr 03, 2024 | 15.42 | 16.27 | 15.42 | 16.13 | 1,517,857 | +0.71(+4.58%) |
Apr 02, 2024 | 15.42 | 15.56 | 15.38 | 15.42 | 2,471,715 | +0.10(+0.65%) |
Apr 01, 2024 | 16.02 | 16.02 | 15.21 | 15.32 | 955,349 | -0.49(-3.09%) |
Mar 28, 2024 | 16.13 | 15.87 | 15.79 | 15.81 | 2,383,893 | -0.13(-0.81%) |
Mar 27, 2024 | 16.12 | 16.37 | 15.84 | 15.94 | 1,230,186 | -0.22(-1.36%) |
Mar 26, 2024 | 17.18 | 17.18 | 16.15 | 16.16 | 979,028 | -0.79(-4.64%) |
Mar 25, 2024 | 17.12 | 17.21 | 16.60 | 16.94 | 1,890,834 | -0.04(-0.23%) |
Mar 22, 2024 | 16.83 | 17.00 | 16.82 | 16.98 | 791,067 | -0.05(-0.29%) |
Mar 21, 2024 | 17.39 | 17.41 | 16.94 | 17.03 | 2,564,622 | -0.21(-1.21%) |
Mar 20, 2024 | 17.09 | 17.47 | 16.77 | 17.24 | 3,080,908 | +0.17(+0.99%) |
Mar 19, 2024 | 17.22 | 17.29 | 16.94 | 17.07 | 2,811,635 | -0.28(-1.61%) |
Mar 18, 2024 | 17.55 | 17.59 | 17.10 | 17.35 | 2,438,388 | -0.09(-0.51%) |
Mar 15, 2024 | 17.22 | 17.71 | 17.16 | 17.44 | 9,060,159 | +0.21(+1.21%) |
Mar 14, 2024 | 16.78 | 17.36 | 16.54 | 17.23 | 3,508,453 | +0.37(+2.18%) |
Mar 13, 2024 | 16.81 | 17.64 | 16.78 | 16.86 | 2,272,951 | +0.08(+0.47%) |
Mar 12, 2024 | 16.07 | 16.94 | 16.02 | 16.78 | 2,681,070 | +0.07(+0.42%) |
Mar 11, 2024 | 16.35 | 17.09 | 16.30 | 16.71 | 2,964,773 | +0.55(+3.39%) |
Mar 08, 2024 | 16.41 | 16.54 | 15.83 | 16.17 | 1,675,063 | -0.19(-1.16%) |
Mar 07, 2024 | 16.08 | 16.69 | 15.90 | 16.35 | 2,388,276 | +0.42(+2.62%) |
Mar 06, 2024 | 16.15 | 16.27 | 15.90 | 15.94 | 1,192,218 | +0.02(+0.13%) |
Mar 05, 2024 | 15.73 | 16.48 | 15.58 | 15.92 | 3,019,088 | +0.28(+1.78%) |
Mar 04, 2024 | 15.23 | 15.78 | 15.19 | 15.64 | 2,176,848 | +0.59(+3.90%) |
Mar 01, 2024 | 15.10 | 15.48 | 14.73 | 15.05 | 1,427,179 | +0.02(+0.13%) |
Feb 29, 2024 | 15.14 | 15.18 | 14.68 | 15.03 | 3,100,120 | +0.08(+0.53%) |
Feb 28, 2024 | 15.28 | 15.30 | 14.81 | 14.95 | 1,102,171 | -0.48(-3.10%) |
Feb 27, 2024 | 15.59 | 15.78 | 15.39 | 15.43 | 969,467 | -0.06(-0.39%) |
Feb 26, 2024 | 15.32 | 15.57 | 15.17 | 15.49 | 614,914 | -0.05(-0.32%) |
Feb 23, 2024 | 15.51 | 15.71 | 15.26 | 15.54 | 1,204,193 | +0.08(+0.51%) |
Feb 22, 2024 | 15.34 | 15.63 | 15.26 | 15.46 | 678,204 | +0.17(+1.11%) |
Feb 21, 2024 | 15.20 | 15.40 | 14.80 | 15.29 | 790,383 | -0.21(-1.35%) |
Feb 20, 2024 | 15.15 | 15.50 | 15.06 | 15.50 | 624,741 | +0.32(+2.10%) |
Feb 16, 2024 | 15.28 | 15.40 | 15.11 | 15.18 | 564,704 | -0.15(-0.97%) |
Feb 15, 2024 | 15.39 | 15.69 | 15.19 | 15.33 | 791,958 | +0.08(+0.52%) |
Feb 14, 2024 | 15.09 | 15.31 | 14.99 | 15.25 | 586,458 | +0.32(+2.13%) |
Feb 13, 2024 | 15.18 | 15.20 | 14.43 | 14.93 | 1,772,600 | -0.56(-3.60%) |
Feb 12, 2024 | 15.21 | 15.62 | 15.18 | 15.49 | 609,018 | +0.32(+2.10%) |
Feb 09, 2024 | 15.18 | 15.22 | 15.01 | 15.17 | 427,738 | -0.04(-0.26%) |
Feb 08, 2024 | 14.99 | 15.24 | 14.93 | 15.21 | 297,498 | +0.08(+0.53%) |
Feb 07, 2024 | 15.29 | 15.40 | 15.05 | 15.13 | 1,300,156 | -0.21(-1.36%) |
Feb 06, 2024 | 15.29 | 15.34 | 15.10 | 15.34 | 478,022 | +0.08(+0.52%) |
Feb 05, 2024 | 14.99 | 15.31 | 14.75 | 15.26 | 931,713 | +0.00(+0.00%) |
Feb 02, 2024 | 15.48 | 15.57 | 15.00 | 15.26 | 661,033 | -0.48(-3.04%) |
Feb 01, 2024 | 15.32 | 15.85 | 15.31 | 15.74 | 2,353,851 | +0.64(+4.22%) |
Jan 31, 2024 | 15.13 | 15.35 | 14.96 | 15.10 | 1,135,237 | -0.01(-0.07%) |
Jan 30, 2024 | 15.59 | 15.59 | 14.81 | 15.11 | 1,110,061 | -0.50(-3.19%) |
Jan 29, 2024 | 15.23 | 15.79 | 14.96 | 15.61 | 4,571,644 | +0.51(+3.36%) |
Jan 26, 2024 | 14.74 | 15.25 | 14.63 | 15.10 | 768,346 | +0.31(+2.09%) |
Jan 25, 2024 | 14.61 | 14.79 | 14.44 | 14.79 | 794,865 | +0.48(+3.34%) |
Jan 24, 2024 | 14.88 | 15.05 | 14.21 | 14.31 | 1,097,372 | -0.30(-2.04%) |
Jan 23, 2024 | 14.66 | 14.89 | 14.53 | 14.61 | 986,768 | +0.05(+0.34%) |
Jan 22, 2024 | 14.63 | 14.73 | 14.48 | 14.56 | 549,249 | -0.24(-1.61%) |
Jan 19, 2024 | 14.41 | 14.84 | 14.21 | 14.80 | 1,104,134 | +0.44(+3.05%) |
Jan 18, 2024 | 14.39 | 14.39 | 14.24 | 14.36 | 629,110 | +0.13(+0.91%) |
Jan 17, 2024 | 14.33 | 14.40 | 14.08 | 14.23 | 615,320 | -0.32(-2.19%) |
Jan 16, 2024 | 14.43 | 14.61 | 14.09 | 14.55 | 821,397 | -0.12(-0.81%) |
Jan 12, 2024 | 14.83 | 15.21 | 14.66 | 14.67 | 779,924 | +0.15(+1.03%) |
Jan 11, 2024 | 14.60 | 14.84 | 14.36 | 14.52 | 959,403 | -0.13(-0.88%) |
Jan 10, 2024 | 14.60 | 14.77 | 14.37 | 14.65 | 764,856 | +0.07(+0.48%) |
Jan 09, 2024 | 14.93 | 14.99 | 14.56 | 14.58 | 1,758,171 | -0.36(-2.40%) |
Jan 08, 2024 | 14.68 | 15.01 | 14.64 | 14.94 | 1,698,277 | +0.02(+0.13%) |
Jan 05, 2024 | 14.79 | 15.11 | 14.64 | 14.92 | 2,058,364 | +0.19(+1.28%) |
Jan 04, 2024 | 14.31 | 14.92 | 14.22 | 14.73 | 915,570 | +0.36(+2.49%) |
Jan 03, 2024 | 14.44 | 14.55 | 14.20 | 14.37 | 1,033,534 | -0.26(-1.77%) |
Jan 02, 2024 | 15.00 | 15.02 | 14.53 | 14.63 | 1,033,805 | -0.54(-3.54%) |
Dec 29, 2023 | 14.97 | 15.20 | 14.74 | 15.17 | 1,310,710 | +0.06(+0.40%) |
Dec 28, 2023 | 15.15 | 15.67 | 14.91 | 15.11 | 1,100,498 | -0.04(-0.26%) |
Dec 27, 2023 | 15.12 | 15.38 | 14.93 | 15.15 | 965,528 | +0.09(+0.59%) |
Dec 26, 2023 | 15.08 | 15.09 | 14.81 | 15.06 | 820,231 | +0.02(+0.13%) |
Dec 22, 2023 | 14.98 | 15.31 | 14.82 | 15.04 | 1,418,621 | +0.23(+1.55%) |
Dec 21, 2023 | 14.68 | 15.12 | 14.53 | 14.81 | 1,586,003 | +0.10(+0.68%) |
Dec 20, 2023 | 13.80 | 15.07 | 13.77 | 14.71 | 5,504,880 | +0.84(+6.03%) |
Dec 19, 2023 | 13.04 | 13.90 | 12.91 | 13.88 | 7,941,336 | +0.84(+6.41%) |
Dec 18, 2023 | 12.24 | 13.22 | 12.17 | 13.04 | 6,839,702 | +0.60(+4.80%) |
Dec 15, 2023 | 10.08 | 12.67 | 10.08 | 12.44 | 20,494,826 | +2.50(+25.13%) |
Dec 14, 2023 | 9.665 | 10.09 | 9.665 | 9.944 | 3,194,998 | +0.39(+4.06%) |
Dec 13, 2023 | 9.088 | 9.576 | 9.088 | 9.556 | 1,418,994 | +0.33(+3.56%) |
Dec 12, 2023 | 9.277 | 9.347 | 9.188 | 9.227 | 1,335,830 | -0.05(-0.54%) |
Dec 11, 2023 | 9.307 | 9.387 | 9.223 | 9.277 | 1,143,763 | -0.12(-1.27%) |
Dec 08, 2023 | 9.138 | 9.466 | 9.138 | 9.397 | 1,744,656 | +0.13(+1.40%) |
Dec 07, 2023 | 9.317 | 9.337 | 9.143 | 9.267 | 701,417 | -0.01(-0.11%) |
Dec 06, 2023 | 9.317 | 9.417 | 9.208 | 9.277 | 2,162,312 | +0.02(+0.22%) |
Dec 05, 2023 | 9.247 | 9.317 | 8.819 | 9.257 | 8,050,748 | -0.07(-0.75%) |
Dec 04, 2023 | 9.367 | 9.427 | 9.198 | 9.327 | 1,450,678 | -0.21(-2.19%) |
Dec 01, 2023 | 9.466 | 9.581 | 9.397 | 9.536 | 2,227,746 | +0.04(+0.42%) |
Nov 30, 2023 | 9.556 | 9.616 | 9.496 | 9.496 | 4,976,818 | -0.05(-0.52%) |
Nov 29, 2023 | 9.456 | 9.606 | 9.446 | 9.546 | 1,159,120 | +0.13(+1.37%) |
Nov 28, 2023 | 9.337 | 9.476 | 9.218 | 9.417 | 1,121,561 | +0.19(+2.05%) |
Nov 27, 2023 | 9.247 | 9.257 | 9.138 | 9.227 | 1,170,574 | +0.12(+1.31%) |
Nov 24, 2023 | 9.158 | 9.342 | 9.098 | 9.108 | 643,651 | -0.01(-0.11%) |
Nov 22, 2023 | 9.048 | 9.128 | 8.969 | 9.118 | 1,157,669 | +0.09(+0.99%) |
Nov 21, 2023 | 8.869 | 9.168 | 8.869 | 9.028 | 2,835,397 | +0.26(+2.95%) |
Nov 20, 2023 | 8.670 | 8.844 | 8.630 | 8.770 | 487,895 | +0.03(+0.34%) |
Nov 17, 2023 | 8.839 | 8.869 | 8.680 | 8.740 | 1,271,211 | +0.02(+0.23%) |
Nov 16, 2023 | 8.630 | 8.909 | 8.590 | 8.720 | 2,214,667 | +0.10(+1.15%) |
Nov 15, 2023 | 8.660 | 8.740 | 8.421 | 8.620 | 904,121 | -0.03(-0.35%) |
Nov 14, 2023 | 8.551 | 8.755 | 8.499 | 8.650 | 1,029,305 | +0.25(+2.96%) |
Nov 13, 2023 | 8.829 | 8.914 | 8.371 | 8.401 | 1,328,299 | -0.48(-5.38%) |
Nov 10, 2023 | 8.580 | 8.959 | 8.561 | 8.879 | 1,439,073 | +0.29(+3.36%) |
Nov 09, 2023 | 8.491 | 8.650 | 8.401 | 8.590 | 1,046,724 | +0.15(+1.77%) |
Nov 08, 2023 | 8.441 | 8.640 | 8.342 | 8.441 | 671,851 | -0.06(-0.70%) |
Nov 07, 2023 | 8.431 | 8.531 | 8.227 | 8.501 | 5,124,079 | +0.05(+0.59%) |
Nov 06, 2023 | 8.401 | 8.541 | 8.391 | 8.451 | 1,591,179 | +0.05(+0.59%) |
Nov 03, 2023 | 8.272 | 8.650 | 8.272 | 8.401 | 2,693,675 | +0.25(+3.05%) |
Nov 02, 2023 | 8.142 | 8.272 | 8.133 | 8.152 | 863,221 | +0.03(+0.37%) |