Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.30 | 18.50 | 18.02 | 18.32 | 1,034,033 | +0.06(+0.33%) |
May 16, 2024 | 18.53 | 18.88 | 17.72 | 18.26 | 1,679,330 | -0.27(-1.46%) |
May 15, 2024 | 19.08 | 19.15 | 18.10 | 18.53 | 1,762,713 | +0.09(+0.49%) |
May 14, 2024 | 17.85 | 18.46 | 17.84 | 18.44 | 2,379,704 | +1.03(+5.92%) |
May 13, 2024 | 17.27 | 17.75 | 17.01 | 17.41 | 2,483,806 | +0.68(+4.06%) |
May 10, 2024 | 18.87 | 19.14 | 16.46 | 16.73 | 5,419,733 | -2.02(-10.77%) |
May 09, 2024 | 20.50 | 20.69 | 18.53 | 18.75 | 4,430,034 | -1.63(-8.00%) |
May 08, 2024 | 20.19 | 20.62 | 19.66 | 20.38 | 2,682,644 | -0.44(-2.11%) |
May 07, 2024 | 21.16 | 21.24 | 20.71 | 20.82 | 1,649,337 | -0.33(-1.56%) |
May 06, 2024 | 21.11 | 21.50 | 20.58 | 21.15 | 1,885,413 | +0.25(+1.20%) |
May 03, 2024 | 20.04 | 20.93 | 20.02 | 20.90 | 3,275,570 | +1.41(+7.23%) |
May 02, 2024 | 18.73 | 19.51 | 18.15 | 19.49 | 2,202,396 | +1.36(+7.50%) |
May 01, 2024 | 17.89 | 19.05 | 17.53 | 18.13 | 2,445,497 | +0.29(+1.63%) |
Apr 30, 2024 | 17.95 | 18.56 | 17.71 | 17.84 | 2,194,159 | -0.30(-1.65%) |
Apr 29, 2024 | 17.07 | 18.23 | 17.05 | 18.14 | 2,251,098 | +1.29(+7.66%) |
Apr 26, 2024 | 16.63 | 16.99 | 16.54 | 16.85 | 837,880 | +0.34(+2.06%) |
Apr 25, 2024 | 16.46 | 16.64 | 15.97 | 16.51 | 1,146,930 | -0.33(-1.96%) |
Apr 24, 2024 | 16.33 | 16.95 | 16.30 | 16.84 | 1,459,172 | +0.60(+3.69%) |
Apr 23, 2024 | 15.68 | 16.94 | 15.61 | 16.24 | 1,669,929 | +0.55(+3.51%) |
Apr 22, 2024 | 15.13 | 15.91 | 14.92 | 15.69 | 1,154,078 | +0.59(+3.91%) |
Apr 19, 2024 | 15.48 | 15.57 | 15.02 | 15.10 | 1,298,370 | -0.48(-3.08%) |
Apr 18, 2024 | 15.81 | 16.04 | 15.34 | 15.58 | 1,383,640 | -0.40(-2.50%) |
Apr 17, 2024 | 16.31 | 16.80 | 15.88 | 15.98 | 2,123,055 | -0.07(-0.44%) |
Apr 16, 2024 | 15.47 | 16.33 | 15.30 | 16.05 | 1,342,370 | +0.32(+2.03%) |
Apr 15, 2024 | 16.00 | 16.10 | 15.48 | 15.73 | 1,524,510 | -0.41(-2.54%) |
Apr 12, 2024 | 16.52 | 16.68 | 15.97 | 16.14 | 1,027,082 | -0.66(-3.93%) |
Apr 11, 2024 | 16.95 | 17.38 | 16.56 | 16.80 | 1,386,366 | +0.06(+0.36%) |
Apr 10, 2024 | 16.05 | 16.75 | 15.67 | 16.74 | 1,387,864 | -0.30(-1.76%) |
Apr 09, 2024 | 16.84 | 17.56 | 16.84 | 17.04 | 1,098,396 | +0.35(+2.10%) |
Apr 08, 2024 | 16.92 | 17.16 | 16.58 | 16.69 | 811,915 | +0.08(+0.48%) |
Apr 05, 2024 | 16.42 | 16.74 | 16.18 | 16.61 | 1,011,514 | -0.09(-0.54%) |
Apr 04, 2024 | 16.54 | 17.40 | 16.39 | 16.70 | 1,786,150 | +0.24(+1.46%) |
Apr 03, 2024 | 16.13 | 16.55 | 15.51 | 16.46 | 2,097,084 | +0.76(+4.84%) |
Apr 02, 2024 | 16.95 | 17.12 | 15.55 | 15.70 | 2,570,811 | -1.72(-9.87%) |
Apr 01, 2024 | 17.78 | 17.85 | 16.82 | 17.42 | 2,091,063 | +0.08(+0.46%) |
Mar 28, 2024 | 16.65 | 17.61 | 16.60 | 17.34 | 2,100,118 | +0.69(+4.14%) |
Mar 27, 2024 | 16.00 | 16.89 | 15.68 | 16.65 | 1,740,472 | +0.86(+5.45%) |
Mar 26, 2024 | 16.06 | 16.35 | 15.75 | 15.79 | 992,918 | -0.11(-0.69%) |
Mar 25, 2024 | 15.70 | 16.12 | 15.51 | 15.90 | 1,184,325 | +0.18(+1.15%) |
Mar 22, 2024 | 15.75 | 16.39 | 15.64 | 15.72 | 1,883,007 | -0.30(-1.87%) |
Mar 21, 2024 | 15.06 | 16.26 | 15.00 | 16.02 | 2,837,658 | +1.03(+6.87%) |
Mar 20, 2024 | 14.42 | 15.17 | 14.26 | 14.99 | 1,683,059 | +0.57(+3.95%) |
Mar 19, 2024 | 13.83 | 14.47 | 13.83 | 14.42 | 1,393,216 | +0.27(+1.91%) |
Mar 18, 2024 | 14.26 | 14.40 | 13.94 | 14.15 | 1,661,181 | +0.05(+0.35%) |
Mar 15, 2024 | 13.40 | 14.14 | 13.03 | 14.10 | 3,587,221 | +0.63(+4.68%) |
Mar 14, 2024 | 14.28 | 14.29 | 13.34 | 13.47 | 3,055,678 | -0.82(-5.74%) |
Mar 13, 2024 | 14.99 | 15.13 | 14.26 | 14.29 | 1,921,287 | -0.88(-5.80%) |
Mar 12, 2024 | 15.22 | 15.56 | 14.86 | 15.17 | 1,848,201 | -0.06(-0.39%) |
Mar 11, 2024 | 15.40 | 16.01 | 15.18 | 15.23 | 1,601,308 | -0.17(-1.10%) |
Mar 08, 2024 | 15.35 | 16.13 | 14.95 | 15.40 | 2,182,436 | +0.19(+1.25%) |
Mar 07, 2024 | 15.00 | 15.28 | 14.68 | 15.21 | 1,933,110 | +0.38(+2.56%) |
Mar 06, 2024 | 15.11 | 15.33 | 14.46 | 14.83 | 2,247,796 | +0.02(+0.14%) |
Mar 05, 2024 | 15.21 | 15.61 | 14.71 | 14.81 | 3,034,069 | -0.30(-1.99%) |
Mar 04, 2024 | 15.48 | 15.58 | 14.51 | 15.11 | 2,304,071 | -0.34(-2.20%) |
Mar 01, 2024 | 15.39 | 15.79 | 15.04 | 15.45 | 1,695,084 | +0.16(+1.05%) |
Feb 29, 2024 | 15.82 | 16.00 | 15.23 | 15.29 | 2,620,007 | -0.16(-1.04%) |
Feb 28, 2024 | 15.00 | 15.54 | 14.54 | 15.45 | 2,439,040 | +0.28(+1.85%) |
Feb 27, 2024 | 15.90 | 16.19 | 15.02 | 15.17 | 2,618,306 | -0.38(-2.44%) |
Feb 26, 2024 | 15.17 | 16.10 | 14.67 | 15.55 | 5,468,845 | +1.14(+7.91%) |
Feb 23, 2024 | 16.61 | 16.66 | 14.21 | 14.41 | 5,794,921 | -0.31(-2.14%) |
Feb 22, 2024 | 17.08 | 17.17 | 13.41 | 14.72 | 18,412,448 | -2.29(-13.43%) |
Feb 21, 2024 | 17.70 | 17.95 | 16.97 | 17.01 | 3,691,477 | -0.75(-4.22%) |
Feb 20, 2024 | 18.75 | 18.77 | 17.50 | 17.76 | 3,031,459 | -1.40(-7.31%) |
Feb 16, 2024 | 19.93 | 20.03 | 19.09 | 19.16 | 2,123,940 | -1.15(-5.66%) |
Feb 15, 2024 | 21.40 | 21.54 | 20.18 | 20.31 | 2,033,267 | -0.77(-3.65%) |
Feb 14, 2024 | 21.49 | 21.70 | 20.71 | 21.08 | 2,395,404 | +0.41(+1.98%) |
Feb 13, 2024 | 20.46 | 20.96 | 20.10 | 20.67 | 2,854,533 | -1.49(-6.72%) |
Feb 12, 2024 | 22.58 | 22.91 | 21.88 | 22.16 | 2,382,744 | -0.27(-1.20%) |
Feb 09, 2024 | 21.71 | 23.16 | 21.47 | 22.43 | 2,668,826 | +0.85(+3.94%) |
Feb 08, 2024 | 19.50 | 22.23 | 19.43 | 21.58 | 4,085,504 | +1.35(+6.67%) |
Feb 07, 2024 | 20.05 | 20.63 | 19.47 | 20.23 | 4,050,180 | +0.63(+3.21%) |
Feb 06, 2024 | 18.33 | 19.63 | 18.15 | 19.60 | 2,328,923 | +1.12(+6.06%) |
Feb 05, 2024 | 19.25 | 19.27 | 18.21 | 18.48 | 2,418,286 | -1.31(-6.62%) |
Feb 02, 2024 | 19.84 | 19.98 | 19.11 | 19.79 | 1,755,831 | -0.75(-3.65%) |
Feb 01, 2024 | 20.34 | 20.97 | 20.07 | 20.54 | 1,419,891 | +0.67(+3.37%) |
Jan 31, 2024 | 20.14 | 21.18 | 19.86 | 19.87 | 1,104,929 | -0.35(-1.73%) |
Jan 30, 2024 | 20.67 | 20.68 | 20.00 | 20.22 | 989,026 | -0.83(-3.94%) |
Jan 29, 2024 | 20.20 | 21.24 | 19.88 | 21.05 | 1,014,591 | +0.93(+4.62%) |
Jan 26, 2024 | 21.14 | 21.33 | 20.10 | 20.12 | 1,370,683 | -0.89(-4.24%) |
Jan 25, 2024 | 21.34 | 21.41 | 20.71 | 21.01 | 1,549,079 | +0.03(+0.14%) |
Jan 24, 2024 | 22.35 | 22.74 | 20.97 | 20.98 | 1,458,244 | -0.78(-3.58%) |
Jan 23, 2024 | 21.94 | 22.97 | 21.49 | 21.76 | 3,144,720 | +0.65(+3.08%) |
Jan 22, 2024 | 20.24 | 21.47 | 20.18 | 21.11 | 1,773,114 | +1.17(+5.87%) |
Jan 19, 2024 | 19.43 | 20.06 | 19.02 | 19.94 | 1,746,292 | +0.49(+2.52%) |
Jan 18, 2024 | 19.76 | 19.80 | 19.01 | 19.45 | 1,369,090 | +0.13(+0.67%) |
Jan 17, 2024 | 18.97 | 19.42 | 18.74 | 19.32 | 1,485,093 | -0.29(-1.48%) |
Jan 16, 2024 | 20.70 | 20.70 | 19.15 | 19.61 | 1,887,372 | -0.64(-3.16%) |
Jan 12, 2024 | 21.05 | 21.26 | 20.05 | 20.25 | 1,203,496 | -0.66(-3.16%) |
Jan 11, 2024 | 21.15 | 21.15 | 20.22 | 20.91 | 1,769,812 | -0.65(-3.01%) |
Jan 10, 2024 | 21.66 | 21.82 | 21.17 | 21.56 | 1,025,145 | -0.10(-0.46%) |
Jan 09, 2024 | 21.13 | 22.16 | 20.87 | 21.66 | 2,594,246 | -0.33(-1.50%) |
Jan 08, 2024 | 21.35 | 22.35 | 21.05 | 21.99 | 1,546,089 | +0.49(+2.28%) |
Jan 05, 2024 | 21.48 | 22.21 | 21.16 | 21.50 | 1,860,374 | -0.38(-1.74%) |
Jan 04, 2024 | 22.66 | 22.74 | 21.85 | 21.88 | 1,776,584 | -0.60(-2.67%) |
Jan 03, 2024 | 23.15 | 23.35 | 22.01 | 22.48 | 2,471,073 | -1.37(-5.74%) |