Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 13.65 | 13.88 | 13.45 | 13.57 | 593,195 | -0.13(-0.95%) |
May 20, 2024 | 14.04 | 14.04 | 13.67 | 13.70 | 520,156 | -0.38(-2.66%) |
May 17, 2024 | 14.47 | 14.47 | 14.07 | 14.07 | 293,086 | -0.53(-3.60%) |
May 16, 2024 | 14.46 | 14.72 | 14.41 | 14.60 | 126,166 | +0.24(+1.67%) |
May 15, 2024 | 14.55 | 14.60 | 14.28 | 14.36 | 123,746 | -0.96(-6.30%) |
May 14, 2024 | 15.20 | 15.44 | 15.07 | 15.32 | 102,724 | +0.40(+2.69%) |
May 13, 2024 | 15.03 | 15.03 | 14.75 | 14.92 | 106,900 | -0.03(-0.20%) |
May 10, 2024 | 14.89 | 15.12 | 14.75 | 14.95 | 30,135 | +0.11(+0.77%) |
May 09, 2024 | 14.72 | 14.90 | 14.65 | 14.84 | 97,214 | +0.22(+1.50%) |
May 08, 2024 | 14.84 | 14.84 | 14.60 | 14.62 | 45,465 | -0.10(-0.68%) |
May 07, 2024 | 14.87 | 15.00 | 14.66 | 14.72 | 195,698 | -0.57(-3.73%) |
May 06, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 63,531 | +0.15(+1.02%) |
May 03, 2024 | 15.12 | 15.20 | 14.94 | 15.13 | 45,474 | +0.38(+2.61%) |
May 02, 2024 | 14.60 | 14.99 | 14.53 | 14.75 | 61,684 | +0.15(+1.03%) |
May 01, 2024 | 14.64 | 14.80 | 14.51 | 14.60 | 41,150 | -0.05(-0.34%) |
Apr 30, 2024 | 14.57 | 14.84 | 14.57 | 14.65 | 73,621 | -0.18(-1.20%) |
Apr 29, 2024 | 14.70 | 14.86 | 14.61 | 14.83 | 47,100 | +0.12(+0.80%) |
Apr 26, 2024 | 14.66 | 14.76 | 14.59 | 14.71 | 71,819 | +0.19(+1.31%) |
Apr 25, 2024 | 14.27 | 14.74 | 14.27 | 14.52 | 68,351 | +0.17(+1.18%) |
Apr 24, 2024 | 14.35 | 14.40 | 14.23 | 14.35 | 70,004 | -0.09(-0.62%) |
Apr 23, 2024 | 14.89 | 14.89 | 14.44 | 14.44 | 155,403 | -0.08(-0.55%) |
Apr 22, 2024 | 14.80 | 14.80 | 14.40 | 14.52 | 109,355 | +0.35(+2.47%) |
Apr 19, 2024 | 14.41 | 14.44 | 14.15 | 14.17 | 62,776 | -0.07(-0.49%) |
Apr 18, 2024 | 14.30 | 14.65 | 14.16 | 14.24 | 116,331 | -0.35(-2.40%) |
Apr 17, 2024 | 14.77 | 14.77 | 14.41 | 14.59 | 155,368 | +0.02(+0.14%) |
Apr 16, 2024 | 14.47 | 14.61 | 14.31 | 14.57 | 259,152 | -0.13(-0.88%) |
Apr 15, 2024 | 14.86 | 14.98 | 14.61 | 14.70 | 116,426 | +0.00(+0.00%) |
Apr 12, 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 63,982 | -0.46(-3.03%) |
Apr 11, 2024 | 15.55 | 15.55 | 15.00 | 15.16 | 108,990 | -0.11(-0.72%) |
Apr 10, 2024 | 15.51 | 15.51 | 15.17 | 15.27 | 58,931 | -0.01(-0.07%) |
Apr 09, 2024 | 15.46 | 15.46 | 15.23 | 15.28 | 179,074 | -0.02(-0.12%) |
Apr 08, 2024 | 15.41 | 15.41 | 15.13 | 15.30 | 114,981 | +0.42(+2.81%) |
Apr 05, 2024 | 14.94 | 15.00 | 14.84 | 14.88 | 70,449 | -0.11(-0.75%) |
Apr 04, 2024 | 15.59 | 15.59 | 14.95 | 14.99 | 76,218 | -0.26(-1.69%) |
Apr 03, 2024 | 15.32 | 15.32 | 15.00 | 15.25 | 78,524 | +0.32(+2.14%) |
Apr 02, 2024 | 15.15 | 15.21 | 14.93 | 14.93 | 98,081 | -0.57(-3.68%) |
Apr 01, 2024 | 15.50 | 15.84 | 15.44 | 15.50 | 61,075 | -0.04(-0.26%) |
Mar 28, 2024 | 16.00 | 16.00 | 15.50 | 15.54 | 58,062 | -0.17(-1.08%) |
Mar 27, 2024 | 15.65 | 15.83 | 15.65 | 15.71 | 73,499 | +0.19(+1.22%) |
Mar 26, 2024 | 15.42 | 15.70 | 15.42 | 15.52 | 87,395 | +0.12(+0.78%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.35 | 15.40 | 102,206 | +0.20(+1.32%) |
Mar 22, 2024 | 15.32 | 15.37 | 15.11 | 15.20 | 134,096 | -0.19(-1.23%) |
Mar 21, 2024 | 15.39 | 15.88 | 15.31 | 15.39 | 225,139 | -0.18(-1.16%) |
Mar 20, 2024 | 15.44 | 15.79 | 15.23 | 15.57 | 155,608 | +0.02(+0.13%) |
Mar 19, 2024 | 15.83 | 16.01 | 15.55 | 15.55 | 88,827 | -0.80(-4.89%) |
Mar 18, 2024 | 16.36 | 16.36 | 16.04 | 16.35 | 36,783 | -0.09(-0.55%) |
Mar 15, 2024 | 16.27 | 16.59 | 16.27 | 16.44 | 45,595 | +0.21(+1.29%) |
Mar 14, 2024 | 16.55 | 16.55 | 16.23 | 16.23 | 106,381 | -0.26(-1.58%) |
Mar 13, 2024 | 16.38 | 16.54 | 16.35 | 16.49 | 21,695 | +0.11(+0.67%) |
Mar 12, 2024 | 16.44 | 16.46 | 16.22 | 16.38 | 33,210 | +0.04(+0.24%) |
Mar 11, 2024 | 16.25 | 16.51 | 16.21 | 16.34 | 41,123 | -0.05(-0.31%) |
Mar 08, 2024 | 16.64 | 16.64 | 16.38 | 16.39 | 23,032 | -0.06(-0.39%) |
Mar 07, 2024 | 16.30 | 16.50 | 16.04 | 16.45 | 42,427 | -0.12(-0.70%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.57 | 52,565 | +0.17(+1.04%) |
Mar 05, 2024 | 16.12 | 16.45 | 16.07 | 16.40 | 76,509 | +0.11(+0.68%) |
Mar 04, 2024 | 16.30 | 16.35 | 16.01 | 16.29 | 218,458 | -0.34(-2.04%) |
Mar 01, 2024 | 16.59 | 16.64 | 16.39 | 16.63 | 32,605 | +0.04(+0.24%) |
Feb 29, 2024 | 16.59 | 16.86 | 16.36 | 16.59 | 85,524 | +0.18(+1.10%) |
Feb 28, 2024 | 16.69 | 16.69 | 16.34 | 16.41 | 36,564 | -0.56(-3.30%) |
Feb 27, 2024 | 16.80 | 16.97 | 16.72 | 16.97 | 28,806 | +0.39(+2.35%) |
Feb 26, 2024 | 16.61 | 16.69 | 16.53 | 16.58 | 31,141 | -0.27(-1.60%) |
Feb 23, 2024 | 16.87 | 16.94 | 16.70 | 16.85 | 26,259 | -0.12(-0.71%) |
Feb 22, 2024 | 16.67 | 16.97 | 16.66 | 16.97 | 58,723 | +0.10(+0.59%) |
Feb 21, 2024 | 16.51 | 16.90 | 16.26 | 16.87 | 43,506 | +0.12(+0.72%) |
Feb 20, 2024 | 16.67 | 16.94 | 16.67 | 16.75 | 46,088 | -0.28(-1.64%) |
Feb 16, 2024 | 16.64 | 17.32 | 16.64 | 17.03 | 37,713 | +0.17(+0.98%) |
Feb 15, 2024 | 16.80 | 16.88 | 16.70 | 16.86 | 126,494 | +0.31(+1.90%) |
Feb 14, 2024 | 16.87 | 16.87 | 16.44 | 16.55 | 81,151 | +0.02(+0.11%) |
Feb 13, 2024 | 16.64 | 16.80 | 16.20 | 16.53 | 92,123 | -0.62(-3.60%) |
Feb 12, 2024 | 17.10 | 17.16 | 16.91 | 17.15 | 54,747 | +0.76(+4.64%) |
Feb 09, 2024 | 16.46 | 16.46 | 16.17 | 16.39 | 70,991 | -0.31(-1.86%) |
Feb 08, 2024 | 16.77 | 16.92 | 16.59 | 16.70 | 60,984 | +0.11(+0.66%) |
Feb 07, 2024 | 16.90 | 16.90 | 16.90 | 16.59 | 163,217 | -0.31(-1.83%) |
Feb 06, 2024 | 16.59 | 17.02 | 16.30 | 16.90 | 94,131 | +0.37(+2.24%) |
Feb 05, 2024 | 16.64 | 16.73 | 16.48 | 16.53 | 59,717 | +0.01(+0.06%) |
Feb 02, 2024 | 16.52 | 16.66 | 16.45 | 16.52 | 42,097 | -0.21(-1.26%) |
Feb 01, 2024 | 16.60 | 16.82 | 16.52 | 16.73 | 75,299 | -0.14(-0.83%) |
Jan 31, 2024 | 16.94 | 17.16 | 16.85 | 16.87 | 57,919 | -0.24(-1.40%) |
Jan 30, 2024 | 17.20 | 17.20 | 16.95 | 17.11 | 40,545 | -0.32(-1.84%) |
Jan 29, 2024 | 17.36 | 17.43 | 16.90 | 17.43 | 48,989 | +0.23(+1.34%) |
Jan 26, 2024 | 17.11 | 17.40 | 17.11 | 17.20 | 40,502 | +0.61(+3.68%) |
Jan 25, 2024 | 16.70 | 16.70 | 16.35 | 16.59 | 57,625 | -0.05(-0.30%) |
Jan 24, 2024 | 16.53 | 16.79 | 16.30 | 16.64 | 76,452 | +0.52(+3.23%) |
Jan 23, 2024 | 15.91 | 16.20 | 15.91 | 16.12 | 105,524 | +0.11(+0.69%) |
Jan 22, 2024 | 16.00 | 16.13 | 15.58 | 16.01 | 149,794 | +0.21(+1.33%) |
Jan 19, 2024 | 15.75 | 16.00 | 15.67 | 15.80 | 134,319 | -0.15(-0.94%) |
Jan 18, 2024 | 15.58 | 16.19 | 15.58 | 15.95 | 268,038 | +0.11(+0.69%) |
Jan 17, 2024 | 15.69 | 15.93 | 15.57 | 15.84 | 147,004 | +0.19(+1.21%) |
Jan 16, 2024 | 15.80 | 15.81 | 15.63 | 15.65 | 177,475 | -1.00(-6.01%) |
Jan 12, 2024 | 16.27 | 16.83 | 16.04 | 16.65 | 91,537 | -0.85(-4.86%) |
Jan 11, 2024 | 17.60 | 17.88 | 17.38 | 17.50 | 99,730 | -0.41(-2.29%) |
Jan 10, 2024 | 17.75 | 17.99 | 17.67 | 17.91 | 35,538 | +0.31(+1.76%) |
Jan 09, 2024 | 17.51 | 18.05 | 17.51 | 17.60 | 93,272 | -0.36(-2.00%) |
Jan 08, 2024 | 17.21 | 17.96 | 17.21 | 17.96 | 50,090 | +0.34(+1.93%) |
Jan 05, 2024 | 17.53 | 17.78 | 17.23 | 17.62 | 29,816 | +0.32(+1.88%) |
Jan 04, 2024 | 17.25 | 17.35 | 17.22 | 17.30 | 59,055 | -0.03(-0.20%) |
Jan 03, 2024 | 17.63 | 17.63 | 17.21 | 17.33 | 96,207 | -0.46(-2.59%) |
Jan 02, 2024 | 17.80 | 18.19 | 17.79 | 17.79 | 106,403 | -0.45(-2.47%) |
Dec 29, 2023 | 18.09 | 18.32 | 18.09 | 18.24 | 21,285 | +0.19(+1.05%) |
Dec 28, 2023 | 18.38 | 18.38 | 18.02 | 18.05 | 42,000 | -0.16(-0.88%) |
Dec 27, 2023 | 18.26 | 18.41 | 17.62 | 18.21 | 48,921 | -0.11(-0.60%) |
Dec 26, 2023 | 18.35 | 18.40 | 18.32 | 18.32 | 24,619 | -0.08(-0.43%) |
Dec 22, 2023 | 18.50 | 18.51 | 18.15 | 18.40 | 23,518 | +0.11(+0.60%) |
Dec 21, 2023 | 18.05 | 18.29 | 17.92 | 18.29 | 65,883 | -0.46(-2.45%) |
Dec 20, 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 28,418 | -0.25(-1.32%) |
Dec 19, 2023 | 18.81 | 19.07 | 18.72 | 19.00 | 31,454 | -0.28(-1.45%) |
Dec 18, 2023 | 19.45 | 19.58 | 19.02 | 19.28 | 31,058 | +0.08(+0.42%) |
Dec 15, 2023 | 19.34 | 19.50 | 19.20 | 19.20 | 24,980 | -0.73(-3.66%) |
Dec 14, 2023 | 19.99 | 20.05 | 19.44 | 19.93 | 129,402 | +0.93(+4.89%) |
Dec 13, 2023 | 19.40 | 19.40 | 18.56 | 19.00 | 56,001 | -0.05(-0.26%) |
Dec 12, 2023 | 18.84 | 19.16 | 18.81 | 19.05 | 95,866 | +0.32(+1.71%) |
Dec 11, 2023 | 18.75 | 18.84 | 18.70 | 18.73 | 63,983 | -0.29(-1.52%) |
Dec 08, 2023 | 18.97 | 19.14 | 18.92 | 19.02 | 29,417 | +0.38(+2.01%) |
Dec 07, 2023 | 18.67 | 18.71 | 18.49 | 18.64 | 58,205 | -0.30(-1.56%) |
Dec 06, 2023 | 18.87 | 19.10 | 18.78 | 18.94 | 53,273 | +0.40(+2.16%) |
Dec 05, 2023 | 18.60 | 18.69 | 18.50 | 18.54 | 36,902 | -0.07(-0.38%) |
Dec 04, 2023 | 18.71 | 19.27 | 18.37 | 18.61 | 75,459 | -0.46(-2.41%) |
Dec 01, 2023 | 18.96 | 19.08 | 18.46 | 19.07 | 17,689 | +0.57(+3.11%) |
Nov 30, 2023 | 19.10 | 19.10 | 18.36 | 18.50 | 73,565 | +0.14(+0.79%) |
Nov 29, 2023 | 18.50 | 18.52 | 18.32 | 18.35 | 33,576 | -0.05(-0.27%) |
Nov 28, 2023 | 19.25 | 19.25 | 18.33 | 18.40 | 46,003 | -0.59(-3.11%) |
Nov 27, 2023 | 18.94 | 19.04 | 18.92 | 18.99 | 31,292 | -0.29(-1.50%) |
Nov 24, 2023 | 19.05 | 19.28 | 19.01 | 19.28 | 16,635 | +0.07(+0.36%) |
Nov 22, 2023 | 19.39 | 19.39 | 19.11 | 19.21 | 19,896 | -0.10(-0.52%) |
Nov 21, 2023 | 19.56 | 19.56 | 19.28 | 19.31 | 32,245 | -0.49(-2.47%) |
Nov 20, 2023 | 19.77 | 20.04 | 19.66 | 19.80 | 37,127 | +0.30(+1.51%) |
Nov 17, 2023 | 19.29 | 19.52 | 19.19 | 19.50 | 31,406 | +0.20(+1.01%) |
Nov 16, 2023 | 19.60 | 19.66 | 19.26 | 19.31 | 43,213 | -2.26(-10.48%) |
Nov 15, 2023 | 21.30 | 21.67 | 21.30 | 21.57 | 25,456 | +0.28(+1.32%) |
Nov 14, 2023 | 20.99 | 21.29 | 20.99 | 21.29 | 31,765 | +0.82(+4.01%) |
Nov 13, 2023 | 20.44 | 20.54 | 20.35 | 20.47 | 19,116 | -0.18(-0.87%) |
Nov 10, 2023 | 20.38 | 20.73 | 20.33 | 20.65 | 9,256 | -0.28(-1.33%) |
Nov 09, 2023 | 21.25 | 21.25 | 20.84 | 20.93 | 24,177 | +0.12(+0.57%) |
Nov 08, 2023 | 20.72 | 21.02 | 20.72 | 20.81 | 24,566 | +0.05(+0.24%) |
Nov 07, 2023 | 20.79 | 20.87 | 20.72 | 20.76 | 26,940 | -0.18(-0.86%) |
Nov 06, 2023 | 20.96 | 21.07 | 20.88 | 20.94 | 35,134 | -0.42(-1.97%) |
Nov 03, 2023 | 21.41 | 21.41 | 21.19 | 21.36 | 10,193 | +0.35(+1.67%) |
Nov 02, 2023 | 21.20 | 21.26 | 20.86 | 21.01 | 18,664 | +0.56(+2.74%) |
Nov 01, 2023 | 20.45 | 20.53 | 20.30 | 20.45 | 26,967 | -0.18(-0.87%) |
Oct 31, 2023 | 20.65 | 20.76 | 20.38 | 20.63 | 48,035 | -0.07(-0.32%) |
Oct 30, 2023 | 20.58 | 20.70 | 20.53 | 20.70 | 24,528 | +0.32(+1.55%) |
Oct 27, 2023 | 20.61 | 20.61 | 20.36 | 20.38 | 18,199 | -0.05(-0.24%) |
Oct 26, 2023 | 20.76 | 20.76 | 20.43 | 20.43 | 131,399 | -0.26(-1.26%) |
Oct 25, 2023 | 20.80 | 20.93 | 20.68 | 20.69 | 8,069 | -0.24(-1.15%) |
Oct 24, 2023 | 21.00 | 21.02 | 20.89 | 20.93 | 154,992 | -0.08(-0.38%) |
Oct 23, 2023 | 20.79 | 21.23 | 20.77 | 21.01 | 15,747 | +0.06(+0.29%) |
Oct 20, 2023 | 20.86 | 21.06 | 20.86 | 20.95 | 16,672 | -0.08(-0.38%) |
Oct 19, 2023 | 21.09 | 21.11 | 20.81 | 21.03 | 15,250 | -0.01(-0.05%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.04 | 21.04 | 12,685 | -0.39(-1.82%) |
Oct 17, 2023 | 21.18 | 21.58 | 21.18 | 21.43 | 34,062 | +0.10(+0.47%) |
Oct 16, 2023 | 21.27 | 21.43 | 21.27 | 21.33 | 21,578 | +0.09(+0.42%) |
Oct 13, 2023 | 21.42 | 21.43 | 21.21 | 21.24 | 14,016 | -0.24(-1.12%) |
Oct 12, 2023 | 21.67 | 21.94 | 21.40 | 21.48 | 24,290 | -0.36(-1.65%) |
Oct 11, 2023 | 21.98 | 22.31 | 21.78 | 21.84 | 25,797 | -0.39(-1.75%) |
Oct 10, 2023 | 22.30 | 22.52 | 22.18 | 22.23 | 32,531 | +0.20(+0.91%) |
Oct 09, 2023 | 21.96 | 22.20 | 21.80 | 22.03 | 22,786 | -0.36(-1.61%) |
Oct 06, 2023 | 22.07 | 22.55 | 21.89 | 22.39 | 53,308 | -0.02(-0.10%) |
Oct 05, 2023 | 22.37 | 22.46 | 22.30 | 22.41 | 23,494 | +0.33(+1.50%) |
Oct 04, 2023 | 22.39 | 22.41 | 22.02 | 22.08 | 64,961 | +0.12(+0.54%) |
Oct 03, 2023 | 22.14 | 22.14 | 21.93 | 21.96 | 36,776 | -0.60(-2.66%) |