Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 20.28 | 20.65 | 20.21 | 20.55 | 45,715 | +0.27(+1.31%) |
May 08, 2024 | 20.61 | 20.67 | 20.20 | 20.28 | 51,607 | -0.01(-0.03%) |
May 07, 2024 | 20.18 | 20.84 | 20.06 | 20.29 | 54,793 | +0.20(+1.02%) |
May 06, 2024 | 20.10 | 20.10 | 19.95 | 20.09 | 51,075 | +0.19(+0.93%) |
May 03, 2024 | 19.98 | 20.87 | 19.90 | 19.90 | 145,393 | -0.05(-0.25%) |
May 02, 2024 | 19.60 | 20.00 | 19.40 | 19.95 | 138,743 | +0.55(+2.84%) |
May 01, 2024 | 19.30 | 19.50 | 19.20 | 19.40 | 71,137 | +0.35(+1.84%) |
Apr 30, 2024 | 19.22 | 19.45 | 18.88 | 19.05 | 126,054 | +0.11(+0.58%) |
Apr 29, 2024 | 19.20 | 19.25 | 18.87 | 18.94 | 62,421 | +0.37(+1.99%) |
Apr 26, 2024 | 18.75 | 19.12 | 18.57 | 18.57 | 76,519 | -0.05(-0.27%) |
Apr 25, 2024 | 18.40 | 18.77 | 18.40 | 18.62 | 55,923 | +0.17(+0.92%) |
Apr 24, 2024 | 18.50 | 18.87 | 18.42 | 18.45 | 69,249 | +0.00(+0.00%) |
Apr 23, 2024 | 18.01 | 18.51 | 18.01 | 18.45 | 52,435 | +0.15(+0.82%) |
Apr 22, 2024 | 17.90 | 18.50 | 17.60 | 18.30 | 42,132 | +0.65(+3.68%) |
Apr 19, 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 12,719 | +0.06(+0.34%) |
Apr 18, 2024 | 17.90 | 18.05 | 17.59 | 17.59 | 12,644 | -0.18(-1.01%) |
Apr 17, 2024 | 18.20 | 18.20 | 17.55 | 17.77 | 51,770 | -0.23(-1.28%) |
Apr 16, 2024 | 18.25 | 18.50 | 17.90 | 18.00 | 28,438 | -0.28(-1.53%) |
Apr 15, 2024 | 18.41 | 18.41 | 18.00 | 18.28 | 49,142 | +0.08(+0.46%) |
Apr 12, 2024 | 18.31 | 18.76 | 18.19 | 18.20 | 30,410 | -0.15(-0.84%) |
Apr 11, 2024 | 18.47 | 18.89 | 18.30 | 18.35 | 27,999 | +0.10(+0.55%) |
Apr 10, 2024 | 17.99 | 18.34 | 17.91 | 18.25 | 16,097 | +0.37(+2.07%) |
Apr 09, 2024 | 17.50 | 18.71 | 17.50 | 17.88 | 55,828 | +0.38(+2.17%) |
Apr 08, 2024 | 18.61 | 18.98 | 17.09 | 17.50 | 64,771 | -1.38(-7.31%) |
Apr 05, 2024 | 19.50 | 19.50 | 18.62 | 18.88 | 28,068 | +0.01(+0.05%) |
Apr 04, 2024 | 18.91 | 19.14 | 18.80 | 18.87 | 34,370 | +0.02(+0.11%) |
Apr 03, 2024 | 19.10 | 19.20 | 18.75 | 18.85 | 48,151 | -0.20(-1.08%) |
Apr 02, 2024 | 19.46 | 19.46 | 19.01 | 19.05 | 43,784 | -0.13(-0.65%) |
Apr 01, 2024 | 19.46 | 19.46 | 19.05 | 19.18 | 42,721 | +0.13(+0.69%) |
Mar 28, 2024 | 18.97 | 19.40 | 18.84 | 19.05 | 39,390 | +0.08(+0.42%) |
Mar 27, 2024 | 19.24 | 19.29 | 18.62 | 18.97 | 43,120 | -0.14(-0.73%) |
Mar 26, 2024 | 19.14 | 19.27 | 18.65 | 19.11 | 49,638 | +0.11(+0.58%) |
Mar 25, 2024 | 18.50 | 19.10 | 18.50 | 19.00 | 92,149 | +0.50(+2.70%) |
Mar 22, 2024 | 19.00 | 19.14 | 18.49 | 18.50 | 54,298 | -0.25(-1.33%) |
Mar 21, 2024 | 18.49 | 19.14 | 18.47 | 18.75 | 61,344 | +0.36(+1.96%) |
Mar 20, 2024 | 18.00 | 18.49 | 18.00 | 18.39 | 62,587 | +0.39(+2.17%) |
Mar 19, 2024 | 17.75 | 18.00 | 17.65 | 18.00 | 43,614 | +0.25(+1.41%) |
Mar 18, 2024 | 17.31 | 17.98 | 17.30 | 17.75 | 83,659 | +0.85(+5.03%) |
Mar 15, 2024 | 16.46 | 17.49 | 16.39 | 16.90 | 90,047 | +0.49(+2.99%) |
Mar 14, 2024 | 16.50 | 16.50 | 16.10 | 16.41 | 16,481 | -0.04(-0.24%) |
Mar 13, 2024 | 16.55 | 16.60 | 16.39 | 16.45 | 51,829 | +0.00(+0.00%) |
Mar 12, 2024 | 16.45 | 16.45 | 16.30 | 16.45 | 29,123 | +0.17(+1.04%) |
Mar 11, 2024 | 16.44 | 16.70 | 16.25 | 16.28 | 26,158 | +0.18(+1.12%) |
Mar 08, 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 18,442 | -0.34(-2.07%) |
Mar 07, 2024 | 16.25 | 16.45 | 16.25 | 16.44 | 8,183 | +0.08(+0.49%) |
Mar 06, 2024 | 16.14 | 16.45 | 16.14 | 16.36 | 8,747 | +0.16(+0.99%) |
Mar 05, 2024 | 16.27 | 16.29 | 16.02 | 16.20 | 19,683 | -0.05(-0.31%) |
Mar 04, 2024 | 16.30 | 16.30 | 16.07 | 16.25 | 37,007 | +0.19(+1.16%) |
Mar 01, 2024 | 16.36 | 16.36 | 16.00 | 16.06 | 24,046 | -0.04(-0.22%) |
Feb 29, 2024 | 16.10 | 16.40 | 16.02 | 16.10 | 26,653 | +0.00(+0.00%) |
Feb 28, 2024 | 16.70 | 16.70 | 16.03 | 16.10 | 15,154 | -0.20(-1.23%) |
Feb 27, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 25,723 | +0.20(+1.24%) |
Feb 26, 2024 | 16.01 | 16.61 | 15.93 | 16.10 | 19,548 | +0.10(+0.63%) |
Feb 23, 2024 | 16.15 | 16.25 | 16.00 | 16.00 | 26,203 | -0.22(-1.36%) |
Feb 22, 2024 | 16.35 | 16.55 | 16.10 | 16.22 | 26,943 | -0.23(-1.40%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.30 | 16.45 | 14,289 | -0.04(-0.24%) |
Feb 20, 2024 | 16.80 | 16.80 | 16.29 | 16.49 | 19,775 | +0.05(+0.30%) |
Feb 16, 2024 | 16.23 | 16.44 | 16.05 | 16.44 | 18,615 | +0.29(+1.80%) |
Feb 15, 2024 | 16.10 | 16.25 | 16.00 | 16.15 | 8,797 | +0.05(+0.31%) |
Feb 14, 2024 | 16.07 | 16.29 | 16.07 | 16.10 | 19,031 | +0.02(+0.11%) |
Feb 13, 2024 | 16.07 | 16.30 | 16.06 | 16.08 | 16,684 | +0.00(+0.01%) |
Feb 12, 2024 | 16.33 | 16.33 | 16.02 | 16.08 | 22,436 | -0.25(-1.53%) |
Feb 09, 2024 | 16.39 | 16.39 | 16.18 | 16.33 | 15,594 | -0.12(-0.70%) |
Feb 08, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 19,778 | +0.05(+0.27%) |
Feb 07, 2024 | 16.21 | 16.45 | 16.20 | 16.40 | 13,140 | +0.16(+0.98%) |
Feb 06, 2024 | 16.41 | 16.45 | 16.23 | 16.24 | 8,932 | -0.16(-0.98%) |
Feb 05, 2024 | 16.45 | 16.74 | 16.08 | 16.40 | 25,386 | -0.23(-1.37%) |
Feb 02, 2024 | 16.60 | 16.65 | 16.46 | 16.63 | 10,913 | -0.02(-0.12%) |
Feb 01, 2024 | 16.73 | 16.75 | 16.25 | 16.65 | 14,335 | -0.07(-0.42%) |
Jan 31, 2024 | 16.55 | 16.99 | 16.21 | 16.72 | 48,256 | +0.22(+1.33%) |
Jan 30, 2024 | 16.52 | 16.63 | 16.21 | 16.50 | 18,176 | -0.16(-0.96%) |
Jan 29, 2024 | 16.75 | 16.75 | 16.53 | 16.66 | 13,677 | -0.04(-0.24%) |
Jan 26, 2024 | 16.21 | 16.75 | 16.21 | 16.70 | 25,181 | +0.46(+2.85%) |
Jan 25, 2024 | 16.06 | 16.78 | 16.01 | 16.24 | 20,422 | +0.19(+1.17%) |
Jan 24, 2024 | 16.40 | 16.70 | 16.05 | 16.05 | 28,751 | -0.33(-2.01%) |
Jan 23, 2024 | 16.55 | 16.55 | 16.35 | 16.38 | 12,372 | -0.08(-0.49%) |
Jan 22, 2024 | 16.58 | 16.75 | 16.34 | 16.46 | 22,543 | -0.01(-0.07%) |
Jan 19, 2024 | 16.19 | 16.50 | 16.19 | 16.47 | 26,768 | +0.29(+1.80%) |
Jan 18, 2024 | 16.51 | 16.75 | 16.06 | 16.18 | 34,980 | -0.34(-2.09%) |
Jan 17, 2024 | 16.89 | 17.00 | 16.30 | 16.52 | 55,917 | -0.32(-1.87%) |
Jan 16, 2024 | 16.75 | 16.97 | 16.75 | 16.84 | 62,574 | +0.05(+0.32%) |
Jan 12, 2024 | 16.80 | 16.94 | 16.61 | 16.79 | 40,664 | +0.08(+0.49%) |
Jan 11, 2024 | 16.55 | 16.74 | 16.43 | 16.70 | 19,068 | +0.16(+1.00%) |
Jan 10, 2024 | 16.60 | 16.60 | 16.25 | 16.54 | 15,905 | -0.06(-0.36%) |
Jan 09, 2024 | 16.67 | 16.84 | 16.31 | 16.60 | 30,512 | -0.07(-0.42%) |
Jan 08, 2024 | 16.05 | 16.75 | 16.01 | 16.67 | 29,195 | +0.45(+2.77%) |
Jan 05, 2024 | 16.30 | 16.59 | 16.20 | 16.22 | 27,882 | -0.08(-0.49%) |
Jan 04, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 28,885 | +0.31(+1.94%) |
Jan 03, 2024 | 16.30 | 16.30 | 15.99 | 15.99 | 39,709 | -0.18(-1.10%) |
Jan 02, 2024 | 16.61 | 16.76 | 16.12 | 16.17 | 68,507 | +0.16(+0.99%) |
Dec 29, 2023 | 16.31 | 16.78 | 15.90 | 16.01 | 48,611 | -0.30(-1.84%) |
Dec 28, 2023 | 16.88 | 16.95 | 16.01 | 16.31 | 67,440 | -0.47(-2.80%) |
Dec 27, 2023 | 16.50 | 17.00 | 16.50 | 16.78 | 48,679 | +0.28(+1.70%) |
Dec 26, 2023 | 16.05 | 17.00 | 16.05 | 16.50 | 112,393 | +0.55(+3.45%) |
Dec 22, 2023 | 15.95 | 16.17 | 15.80 | 15.95 | 78,684 | +0.21(+1.33%) |
Dec 21, 2023 | 14.80 | 16.47 | 14.80 | 15.74 | 63,873 | +1.03(+7.00%) |
Dec 20, 2023 | 15.50 | 16.23 | 14.71 | 14.71 | 61,718 | -0.61(-3.98%) |
Dec 19, 2023 | 15.74 | 15.78 | 14.22 | 15.32 | 36,519 | -0.17(-1.10%) |
Dec 18, 2023 | 14.76 | 15.50 | 14.76 | 15.49 | 56,770 | +0.89(+6.07%) |
Dec 15, 2023 | 14.97 | 14.97 | 14.20 | 14.60 | 68,576 | -0.15(-1.00%) |
Dec 14, 2023 | 14.20 | 15.00 | 13.77 | 14.75 | 79,576 | +0.69(+4.91%) |
Dec 13, 2023 | 14.00 | 14.10 | 13.91 | 14.06 | 46,987 | +0.16(+1.15%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.90 | 13.90 | 31,503 | -0.20(-1.42%) |
Dec 11, 2023 | 13.99 | 14.10 | 13.10 | 14.10 | 238,085 | +0.11(+0.77%) |
Dec 08, 2023 | 13.50 | 14.30 | 13.50 | 13.99 | 82,769 | +0.49(+3.65%) |
Dec 07, 2023 | 13.40 | 13.50 | 13.37 | 13.50 | 22,980 | +0.10(+0.75%) |
Dec 06, 2023 | 13.39 | 13.50 | 13.35 | 13.40 | 24,891 | +0.02(+0.15%) |
Dec 05, 2023 | 13.30 | 13.39 | 13.30 | 13.38 | 14,564 | +0.08(+0.60%) |
Dec 04, 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 22,890 | -0.08(-0.60%) |
Dec 01, 2023 | 13.40 | 13.40 | 13.31 | 13.38 | 9,470 | +0.06(+0.45%) |
Nov 30, 2023 | 13.35 | 13.40 | 13.19 | 13.32 | 21,876 | -0.03(-0.22%) |
Nov 29, 2023 | 13.25 | 13.40 | 13.25 | 13.35 | 6,826 | +0.17(+1.29%) |
Nov 28, 2023 | 13.25 | 13.48 | 13.18 | 13.18 | 14,316 | -0.09(-0.68%) |
Nov 27, 2023 | 13.19 | 13.50 | 13.19 | 13.27 | 12,535 | +0.12(+0.91%) |
Nov 24, 2023 | 13.30 | 13.45 | 13.15 | 13.15 | 6,902 | +0.15(+1.15%) |
Nov 22, 2023 | 13.30 | 13.40 | 13.00 | 13.00 | 31,371 | -0.23(-1.74%) |
Nov 21, 2023 | 13.23 | 13.30 | 13.20 | 13.23 | 9,000 | +0.03(+0.23%) |
Nov 20, 2023 | 13.10 | 13.33 | 13.10 | 13.20 | 17,858 | +0.07(+0.53%) |
Nov 17, 2023 | 12.91 | 13.22 | 12.91 | 13.13 | 17,937 | +0.09(+0.65%) |
Nov 16, 2023 | 13.05 | 13.30 | 13.00 | 13.04 | 15,332 | -0.15(-1.17%) |
Nov 15, 2023 | 13.10 | 13.33 | 13.05 | 13.20 | 17,786 | +0.00(+0.00%) |
Nov 14, 2023 | 13.02 | 13.36 | 13.02 | 13.20 | 12,936 | +0.18(+1.40%) |
Nov 13, 2023 | 13.03 | 13.05 | 12.85 | 13.02 | 5,418 | -0.01(-0.10%) |
Nov 10, 2023 | 13.04 | 13.10 | 13.00 | 13.03 | 14,943 | -0.06(-0.46%) |
Nov 09, 2023 | 13.00 | 13.29 | 12.83 | 13.09 | 18,580 | +0.19(+1.47%) |
Nov 08, 2023 | 12.68 | 13.00 | 12.56 | 12.90 | 36,506 | +0.25(+1.98%) |
Nov 07, 2023 | 12.84 | 12.92 | 12.65 | 12.65 | 19,503 | -0.25(-1.94%) |
Nov 06, 2023 | 13.00 | 13.00 | 12.82 | 12.90 | 15,279 | +0.20(+1.57%) |
Nov 03, 2023 | 12.81 | 13.05 | 12.70 | 12.70 | 30,768 | -0.11(-0.86%) |
Nov 02, 2023 | 12.51 | 12.82 | 12.43 | 12.81 | 77,862 | +0.21(+1.67%) |
Nov 01, 2023 | 12.56 | 12.70 | 12.52 | 12.60 | 9,815 | +0.03(+0.24%) |
Oct 31, 2023 | 12.73 | 12.78 | 12.52 | 12.57 | 20,979 | -0.13(-1.02%) |
Oct 30, 2023 | 12.91 | 12.97 | 12.70 | 12.70 | 44,740 | -0.21(-1.66%) |
Oct 27, 2023 | 13.00 | 13.00 | 12.91 | 12.91 | 16,136 | -0.17(-1.26%) |
Oct 26, 2023 | 13.35 | 13.35 | 13.05 | 13.08 | 8,880 | -0.11(-0.83%) |
Oct 25, 2023 | 13.35 | 13.35 | 13.19 | 13.19 | 3,168 | -0.15(-1.12%) |
Oct 24, 2023 | 13.53 | 13.57 | 13.13 | 13.34 | 21,468 | -0.27(-1.97%) |
Oct 23, 2023 | 13.59 | 13.64 | 13.41 | 13.61 | 10,517 | -0.09(-0.67%) |
Oct 20, 2023 | 13.59 | 13.76 | 13.58 | 13.70 | 9,188 | +0.12(+0.88%) |
Oct 19, 2023 | 13.89 | 13.89 | 13.50 | 13.58 | 8,365 | -0.25(-1.81%) |
Oct 18, 2023 | 13.99 | 13.99 | 13.67 | 13.83 | 19,909 | -0.16(-1.14%) |
Oct 17, 2023 | 13.35 | 13.99 | 13.23 | 13.99 | 37,406 | +0.80(+6.07%) |
Oct 16, 2023 | 13.14 | 13.38 | 12.97 | 13.19 | 28,368 | +0.26(+2.01%) |
Oct 13, 2023 | 12.95 | 13.00 | 12.86 | 12.93 | 21,054 | +0.12(+0.94%) |
Oct 12, 2023 | 12.87 | 13.00 | 12.81 | 12.81 | 8,489 | -0.11(-0.85%) |
Oct 11, 2023 | 12.81 | 13.00 | 12.81 | 12.92 | 13,055 | +0.06(+0.47%) |
Oct 10, 2023 | 12.89 | 13.05 | 12.86 | 12.86 | 13,451 | -0.12(-0.92%) |
Oct 09, 2023 | 13.11 | 13.20 | 12.82 | 12.98 | 20,530 | -0.13(-0.99%) |
Oct 06, 2023 | 13.16 | 13.27 | 13.10 | 13.11 | 10,565 | -0.04(-0.30%) |
Oct 05, 2023 | 13.13 | 13.15 | 13.12 | 13.15 | 2,829 | -0.02(-0.15%) |
Oct 04, 2023 | 13.10 | 13.38 | 13.05 | 13.17 | 10,727 | -0.27(-2.01%) |
Oct 03, 2023 | 13.39 | 13.45 | 12.81 | 13.44 | 22,653 | -0.25(-1.83%) |