Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.99 | 20.50 | 18.89 | 20.49 | 63,956 | +1.53(+8.07%) |
May 17, 2024 | 18.76 | 19.05 | 18.69 | 18.96 | 47,888 | +0.71(+3.89%) |
May 16, 2024 | 18.52 | 18.55 | 18.11 | 18.25 | 15,753 | -0.36(-1.93%) |
May 15, 2024 | 18.19 | 18.64 | 18.16 | 18.61 | 59,190 | +1.08(+6.16%) |
May 14, 2024 | 17.64 | 17.68 | 17.42 | 17.53 | 15,735 | -0.43(-2.38%) |
May 13, 2024 | 17.96 | 18.03 | 17.81 | 17.96 | 12,837 | +0.52(+2.97%) |
May 10, 2024 | 18.33 | 18.33 | 17.33 | 17.44 | 17,425 | -0.61(-3.38%) |
May 09, 2024 | 17.83 | 18.07 | 17.64 | 18.05 | 16,949 | +0.12(+0.67%) |
May 08, 2024 | 17.92 | 18.05 | 17.89 | 17.93 | 21,088 | -0.29(-1.61%) |
May 07, 2024 | 18.38 | 18.59 | 18.22 | 18.22 | 7,064 | -0.10(-0.52%) |
May 06, 2024 | 18.45 | 18.63 | 18.19 | 18.32 | 19,747 | +0.10(+0.55%) |
May 03, 2024 | 17.98 | 18.24 | 17.98 | 18.22 | 59,034 | +0.67(+3.82%) |
May 02, 2024 | 17.50 | 17.56 | 17.31 | 17.55 | 41,204 | +0.58(+3.42%) |
May 01, 2024 | 17.02 | 17.33 | 16.81 | 16.97 | 31,775 | -0.30(-1.74%) |
Apr 30, 2024 | 17.88 | 17.92 | 17.20 | 17.27 | 30,750 | -1.37(-7.35%) |
Apr 29, 2024 | 18.45 | 18.66 | 18.25 | 18.64 | 14,643 | +0.00(+0.00%) |
Apr 26, 2024 | 18.59 | 18.78 | 18.45 | 18.64 | 31,086 | -0.22(-1.17%) |
Apr 25, 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 22,038 | +0.20(+1.07%) |
Apr 24, 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 24,222 | -0.64(-3.32%) |
Apr 23, 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 27,345 | +0.10(+0.52%) |
Apr 22, 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 46,940 | +0.52(+2.78%) |
Apr 19, 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 40,165 | +0.26(+1.41%) |
Apr 18, 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 25,362 | +0.54(+3.02%) |
Apr 17, 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 63,992 | -0.41(-2.24%) |
Apr 16, 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 22,961 | -0.21(-1.14%) |
Apr 15, 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 67,305 | -0.88(-4.54%) |
Apr 12, 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 46,891 | -1.46(-7.01%) |
Apr 11, 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 28,826 | +0.05(+0.24%) |
Apr 10, 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 18,945 | +0.19(+0.92%) |
Apr 09, 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 32,041 | -1.07(-4.94%) |
Apr 08, 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 107,848 | +1.85(+9.33%) |
Apr 05, 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 35,593 | -0.31(-1.54%) |
Apr 04, 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 28,701 | +0.53(+2.70%) |
Apr 03, 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 21,227 | +0.10(+0.51%) |
Apr 02, 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 39,932 | -1.19(-5.75%) |
Apr 01, 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 45,688 | -0.47(-2.22%) |
Mar 28, 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 28,969 | +0.59(+2.87%) |
Mar 27, 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 39,481 | -0.37(-1.77%) |
Mar 26, 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 40,616 | -0.48(-2.24%) |
Mar 25, 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 65,401 | +1.97(+10.13%) |
Mar 22, 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 34,528 | -0.52(-2.60%) |
Mar 21, 2024 | 20.64 | 20.67 | 19.86 | 19.97 | 53,108 | +0.05(+0.25%) |
Mar 20, 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 87,126 | +0.36(+1.83%) |
Mar 19, 2024 | 19.42 | 19.76 | 18.88 | 19.56 | 121,315 | -0.82(-4.01%) |
Mar 18, 2024 | 20.77 | 20.93 | 20.23 | 20.38 | 82,056 | -0.94(-4.39%) |
Mar 15, 2024 | 20.92 | 21.88 | 20.92 | 21.31 | 83,813 | -0.32(-1.47%) |
Mar 14, 2024 | 22.64 | 22.64 | 21.32 | 21.63 | 88,783 | -1.33(-5.81%) |
Mar 13, 2024 | 22.87 | 22.97 | 22.56 | 22.97 | 58,539 | +0.41(+1.81%) |
Mar 12, 2024 | 22.88 | 22.99 | 21.72 | 22.56 | 113,838 | -0.32(-1.39%) |
Mar 11, 2024 | 23.03 | 23.15 | 22.67 | 22.88 | 191,850 | +0.68(+3.05%) |
Mar 08, 2024 | 22.11 | 22.51 | 21.37 | 22.20 | 103,299 | +0.29(+1.32%) |
Mar 07, 2024 | 21.60 | 21.93 | 21.30 | 21.91 | 92,543 | +0.33(+1.52%) |
Mar 06, 2024 | 21.51 | 21.73 | 20.96 | 21.58 | 167,881 | +2.15(+11.07%) |
Mar 05, 2024 | 21.45 | 21.87 | 18.52 | 19.43 | 186,589 | -1.48(-7.09%) |
Mar 04, 2024 | 20.20 | 21.01 | 20.20 | 20.92 | 124,125 | +1.11(+5.58%) |
Mar 01, 2024 | 19.80 | 19.87 | 19.31 | 19.81 | 100,359 | +0.32(+1.63%) |
Feb 29, 2024 | 19.95 | 20.01 | 19.11 | 19.49 | 99,222 | +0.60(+3.16%) |
Feb 28, 2024 | 19.08 | 20.07 | 18.63 | 18.90 | 172,121 | +0.64(+3.49%) |
Feb 27, 2024 | 18.34 | 18.41 | 18.08 | 18.26 | 71,145 | +0.49(+2.75%) |
Feb 26, 2024 | 16.85 | 17.81 | 16.73 | 17.77 | 85,845 | +1.24(+7.53%) |
Feb 23, 2024 | 16.58 | 16.58 | 16.32 | 16.53 | 37,109 | -0.32(-1.89%) |
Feb 22, 2024 | 16.51 | 16.87 | 16.43 | 16.84 | 62,252 | +0.52(+3.17%) |
Feb 21, 2024 | 16.32 | 16.51 | 16.27 | 16.33 | 42,802 | -0.46(-2.73%) |
Feb 20, 2024 | 16.84 | 16.84 | 16.34 | 16.78 | 73,718 | +0.59(+3.63%) |
Feb 16, 2024 | 16.37 | 16.44 | 16.12 | 16.20 | 48,509 | -0.15(-0.91%) |
Feb 15, 2024 | 16.48 | 16.58 | 16.26 | 16.35 | 121,387 | +0.19(+1.17%) |
Feb 14, 2024 | 16.08 | 16.21 | 16.00 | 16.16 | 87,365 | +0.77(+4.98%) |
Feb 13, 2024 | 15.20 | 15.40 | 15.15 | 15.39 | 89,859 | -0.15(-0.96%) |
Feb 12, 2024 | 14.78 | 15.57 | 14.78 | 15.54 | 59,976 | +0.83(+5.62%) |
Feb 09, 2024 | 14.54 | 14.88 | 14.54 | 14.71 | 73,596 | +0.50(+3.50%) |
Feb 08, 2024 | 14.12 | 14.29 | 14.07 | 14.22 | 57,688 | +0.22(+1.56%) |
Feb 07, 2024 | 13.56 | 14.05 | 13.56 | 14.00 | 38,191 | +0.33(+2.40%) |
Feb 06, 2024 | 13.51 | 13.71 | 13.51 | 13.67 | 33,556 | +0.39(+2.92%) |
Feb 05, 2024 | 13.59 | 13.59 | 13.25 | 13.28 | 64,579 | -0.13(-0.96%) |
Feb 02, 2024 | 13.37 | 13.53 | 13.29 | 13.41 | 15,256 | +0.02(+0.15%) |
Feb 01, 2024 | 13.23 | 13.48 | 13.23 | 13.39 | 30,384 | +0.07(+0.52%) |
Jan 31, 2024 | 13.42 | 13.65 | 13.29 | 13.32 | 54,863 | -0.44(-3.18%) |
Jan 30, 2024 | 13.57 | 13.78 | 13.51 | 13.76 | 130,579 | +0.30(+2.22%) |
Jan 29, 2024 | 13.05 | 13.49 | 13.03 | 13.46 | 52,082 | +0.29(+2.19%) |
Jan 26, 2024 | 13.03 | 13.23 | 12.97 | 13.17 | 39,284 | +0.51(+4.01%) |
Jan 25, 2024 | 12.63 | 12.71 | 12.49 | 12.66 | 27,713 | +0.07(+0.55%) |
Jan 24, 2024 | 12.66 | 12.80 | 12.57 | 12.59 | 37,766 | +0.09(+0.72%) |
Jan 23, 2024 | 12.41 | 12.65 | 12.34 | 12.50 | 82,439 | -0.57(-4.34%) |
Jan 22, 2024 | 13.19 | 13.30 | 12.88 | 13.07 | 117,958 | -0.63(-4.58%) |
Jan 19, 2024 | 13.64 | 13.84 | 13.31 | 13.70 | 136,979 | +0.19(+1.40%) |
Jan 18, 2024 | 13.98 | 14.06 | 13.38 | 13.51 | 98,527 | -0.56(-3.96%) |
Jan 17, 2024 | 14.08 | 14.19 | 13.94 | 14.07 | 205,737 | -0.20(-1.40%) |
Jan 16, 2024 | 14.05 | 14.31 | 13.84 | 14.27 | 136,734 | -0.05(-0.35%) |
Jan 12, 2024 | 15.11 | 15.11 | 14.23 | 14.32 | 112,881 | -0.56(-3.75%) |
Jan 11, 2024 | 15.23 | 15.56 | 14.65 | 14.87 | 607,957 | +0.42(+2.89%) |
Jan 10, 2024 | 14.11 | 14.54 | 13.97 | 14.46 | 298,783 | +0.59(+4.24%) |
Jan 09, 2024 | 13.96 | 13.97 | 13.83 | 13.87 | 84,797 | -0.34(-2.38%) |
Jan 08, 2024 | 13.71 | 14.28 | 13.61 | 14.21 | 77,857 | +0.77(+5.70%) |
Jan 05, 2024 | 13.40 | 13.53 | 13.19 | 13.44 | 43,628 | -0.14(-1.03%) |
Jan 04, 2024 | 13.32 | 13.74 | 13.27 | 13.58 | 57,363 | +0.39(+2.94%) |
Jan 03, 2024 | 13.02 | 13.38 | 12.98 | 13.19 | 63,747 | -0.78(-5.56%) |
Jan 02, 2024 | 14.24 | 14.28 | 13.95 | 13.97 | 90,252 | +0.65(+4.86%) |
Dec 29, 2023 | 13.64 | 13.75 | 13.23 | 13.32 | 73,740 | -0.30(-2.19%) |
Dec 28, 2023 | 13.74 | 13.77 | 13.59 | 13.62 | 93,821 | -0.17(-1.23%) |
Dec 27, 2023 | 13.55 | 13.82 | 13.54 | 13.79 | 67,376 | +0.63(+4.76%) |
Dec 26, 2023 | 13.36 | 13.36 | 12.98 | 13.16 | 71,828 | -0.55(-3.99%) |
Dec 22, 2023 | 13.60 | 13.84 | 13.60 | 13.71 | 119,752 | +0.23(+1.70%) |
Dec 21, 2023 | 13.52 | 13.52 | 13.35 | 13.48 | 125,189 | +0.19(+1.42%) |
Dec 20, 2023 | 13.77 | 14.43 | 13.17 | 13.29 | 326,491 | +0.30(+2.29%) |
Dec 19, 2023 | 13.17 | 13.21 | 12.84 | 12.99 | 95,939 | -0.01(-0.07%) |
Dec 18, 2023 | 12.84 | 13.01 | 12.79 | 13.00 | 113,852 | -0.25(-1.90%) |
Dec 15, 2023 | 13.29 | 13.29 | 13.11 | 13.25 | 42,750 | -0.24(-1.80%) |
Dec 14, 2023 | 13.44 | 13.64 | 13.35 | 13.49 | 60,078 | +0.08(+0.58%) |
Dec 13, 2023 | 12.98 | 13.43 | 12.98 | 13.42 | 38,468 | +0.48(+3.75%) |
Dec 12, 2023 | 13.08 | 13.10 | 12.79 | 12.93 | 45,118 | +0.05(+0.40%) |
Dec 11, 2023 | 13.18 | 13.19 | 12.76 | 12.88 | 110,706 | -1.15(-8.16%) |
Dec 08, 2023 | 13.86 | 14.04 | 13.84 | 14.02 | 33,023 | +0.26(+1.90%) |
Dec 07, 2023 | 13.56 | 13.87 | 13.51 | 13.76 | 59,028 | +0.19(+1.37%) |
Dec 06, 2023 | 13.74 | 13.74 | 13.56 | 13.58 | 92,513 | -0.05(-0.35%) |
Dec 05, 2023 | 13.25 | 13.78 | 13.18 | 13.62 | 107,384 | +0.43(+3.23%) |
Dec 04, 2023 | 13.18 | 13.26 | 13.05 | 13.20 | 149,736 | +0.86(+7.00%) |