Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.55 | 17.66 | 17.44 | 17.63 | 248,513 | +0.07(+0.40%) |
May 16, 2024 | 18.00 | 18.05 | 17.55 | 17.56 | 500,418 | -0.39(-2.17%) |
May 15, 2024 | 18.09 | 18.20 | 17.85 | 17.95 | 239,093 | -0.01(-0.06%) |
May 14, 2024 | 17.79 | 18.00 | 17.76 | 17.96 | 199,921 | +0.10(+0.56%) |
May 13, 2024 | 17.91 | 17.94 | 17.83 | 17.86 | 200,818 | +0.03(+0.17%) |
May 10, 2024 | 17.80 | 17.88 | 17.68 | 17.83 | 234,123 | -0.02(-0.11%) |
May 09, 2024 | 17.57 | 17.85 | 17.56 | 17.85 | 311,079 | +0.33(+1.88%) |
May 08, 2024 | 17.42 | 17.63 | 17.25 | 17.52 | 299,494 | +0.10(+0.57%) |
May 07, 2024 | 17.66 | 17.66 | 17.42 | 17.42 | 291,527 | -0.16(-0.91%) |
May 06, 2024 | 17.39 | 17.58 | 17.27 | 17.58 | 287,308 | +0.40(+2.33%) |
May 03, 2024 | 17.23 | 17.28 | 17.10 | 17.18 | 138,177 | +0.09(+0.53%) |
May 02, 2024 | 17.40 | 17.44 | 17.06 | 17.09 | 240,393 | -0.24(-1.38%) |
May 01, 2024 | 17.20 | 17.58 | 17.15 | 17.33 | 436,942 | +0.16(+0.93%) |
Apr 30, 2024 | 17.28 | 17.40 | 17.16 | 17.17 | 228,576 | -0.16(-0.92%) |
Apr 29, 2024 | 17.19 | 17.49 | 17.00 | 17.33 | 398,751 | +0.24(+1.40%) |
Apr 26, 2024 | 16.96 | 17.20 | 16.96 | 17.09 | 284,821 | +0.24(+1.42%) |
Apr 25, 2024 | 17.17 | 17.23 | 16.50 | 16.85 | 927,995 | -0.23(-1.35%) |
Apr 24, 2024 | 17.03 | 17.17 | 16.85 | 17.08 | 682,428 | +0.09(+0.53%) |
Apr 23, 2024 | 16.78 | 17.01 | 16.77 | 16.99 | 232,855 | +0.20(+1.22%) |
Apr 22, 2024 | 16.78 | 16.86 | 16.72 | 16.79 | 162,081 | +0.09(+0.51%) |
Apr 19, 2024 | 16.72 | 16.84 | 16.64 | 16.70 | 237,525 | -0.02(-0.12%) |
Apr 18, 2024 | 16.47 | 16.78 | 16.43 | 16.72 | 305,977 | +0.25(+1.52%) |
Apr 17, 2024 | 16.50 | 16.67 | 16.43 | 16.47 | 306,445 | +0.08(+0.49%) |
Apr 16, 2024 | 16.23 | 16.39 | 16.23 | 16.39 | 245,509 | +0.08(+0.49%) |
Apr 15, 2024 | 16.40 | 16.59 | 16.25 | 16.31 | 225,696 | +0.02(+0.12%) |
Apr 12, 2024 | 16.50 | 16.64 | 16.25 | 16.29 | 203,889 | -0.22(-1.33%) |
Apr 11, 2024 | 16.30 | 16.51 | 16.27 | 16.51 | 209,821 | +0.20(+1.23%) |
Apr 10, 2024 | 16.17 | 16.35 | 16.16 | 16.31 | 279,086 | +0.03(+0.18%) |
Apr 09, 2024 | 16.32 | 16.33 | 16.20 | 16.28 | 131,476 | -0.02(-0.12%) |
Apr 08, 2024 | 16.33 | 16.33 | 16.09 | 16.30 | 254,767 | +0.00(+0.00%) |
Apr 05, 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 145,672 | +0.14(+0.87%) |
Apr 04, 2024 | 16.39 | 16.46 | 16.15 | 16.16 | 256,816 | -0.12(-0.74%) |
Apr 03, 2024 | 16.21 | 16.31 | 16.19 | 16.28 | 140,461 | +0.10(+0.62%) |
Apr 02, 2024 | 16.11 | 16.20 | 16.05 | 16.18 | 152,503 | +0.07(+0.43%) |
Apr 01, 2024 | 16.28 | 16.40 | 16.05 | 16.11 | 276,157 | -0.17(-1.04%) |
Mar 28, 2024 | 16.30 | 16.46 | 16.25 | 16.28 | 279,880 | +0.05(+0.31%) |
Mar 27, 2024 | 16.10 | 16.25 | 16.05 | 16.23 | 231,412 | +0.29(+1.82%) |
Mar 26, 2024 | 16.03 | 16.05 | 15.92 | 15.94 | 291,256 | -0.07(-0.42%) |
Mar 25, 2024 | 16.00 | 16.14 | 15.96 | 16.01 | 285,523 | +0.11(+0.67%) |
Mar 22, 2024 | 16.12 | 16.12 | 15.83 | 15.90 | 298,251 | -0.16(-1.03%) |
Mar 21, 2024 | 15.98 | 16.11 | 15.88 | 16.07 | 452,780 | +0.18(+1.16%) |
Mar 20, 2024 | 15.70 | 15.88 | 15.65 | 15.88 | 185,518 | +0.14(+0.86%) |
Mar 19, 2024 | 15.67 | 15.77 | 15.58 | 15.75 | 173,413 | +0.15(+0.93%) |
Mar 18, 2024 | 15.59 | 15.62 | 15.50 | 15.60 | 182,304 | +0.03(+0.19%) |
Mar 15, 2024 | 15.58 | 15.74 | 15.53 | 15.57 | 275,775 | +0.00(+0.00%) |
Mar 14, 2024 | 15.85 | 15.85 | 15.57 | 15.57 | 191,756 | -0.33(-2.08%) |
Mar 13, 2024 | 15.97 | 16.02 | 15.89 | 15.90 | 192,171 | -0.02(-0.12%) |
Mar 12, 2024 | 16.02 | 16.02 | 15.74 | 15.92 | 269,652 | +0.02(+0.12%) |
Mar 11, 2024 | 15.86 | 15.97 | 15.83 | 15.90 | 192,678 | +0.10(+0.61%) |
Mar 08, 2024 | 15.99 | 16.00 | 15.80 | 15.80 | 151,267 | -0.10(-0.61%) |
Mar 07, 2024 | 15.92 | 16.02 | 15.84 | 15.90 | 266,523 | +0.04(+0.25%) |
Mar 06, 2024 | 15.91 | 16.08 | 15.86 | 15.86 | 260,383 | +0.01(+0.06%) |
Mar 05, 2024 | 15.80 | 15.94 | 15.77 | 15.85 | 221,066 | +0.07(+0.43%) |
Mar 04, 2024 | 15.72 | 15.87 | 15.67 | 15.78 | 244,256 | +0.05(+0.31%) |
Mar 01, 2024 | 15.84 | 15.84 | 15.64 | 15.74 | 208,540 | +0.00(+0.00%) |
Feb 29, 2024 | 15.53 | 15.77 | 15.46 | 15.74 | 332,631 | +0.24(+1.57%) |
Feb 28, 2024 | 15.85 | 15.85 | 15.35 | 15.49 | 289,913 | -0.25(-1.60%) |
Feb 27, 2024 | 15.44 | 16.03 | 15.36 | 15.75 | 632,818 | +0.84(+5.67%) |
Feb 26, 2024 | 14.94 | 15.05 | 14.88 | 14.90 | 203,315 | -0.09(-0.58%) |
Feb 23, 2024 | 15.05 | 15.07 | 14.93 | 14.99 | 129,675 | +0.01(+0.06%) |
Feb 22, 2024 | 14.96 | 15.03 | 14.87 | 14.98 | 117,709 | +0.13(+0.85%) |
Feb 21, 2024 | 14.84 | 14.96 | 14.81 | 14.85 | 102,650 | +0.01(+0.07%) |
Feb 20, 2024 | 14.89 | 14.94 | 14.80 | 14.84 | 113,119 | -0.10(-0.65%) |
Feb 16, 2024 | 14.80 | 15.02 | 14.67 | 14.94 | 199,615 | +0.14(+0.92%) |
Feb 15, 2024 | 14.48 | 14.80 | 14.48 | 14.80 | 203,853 | +0.36(+2.49%) |
Feb 14, 2024 | 14.45 | 14.52 | 14.37 | 14.45 | 87,966 | +0.08(+0.54%) |
Feb 13, 2024 | 14.52 | 14.52 | 14.35 | 14.37 | 123,020 | -0.25(-1.73%) |
Feb 12, 2024 | 14.50 | 14.62 | 14.44 | 14.62 | 122,839 | +0.21(+1.48%) |
Feb 09, 2024 | 14.50 | 14.50 | 14.33 | 14.41 | 114,256 | -0.02(-0.13%) |
Feb 08, 2024 | 14.43 | 14.57 | 14.33 | 14.43 | 151,771 | +0.01(+0.07%) |
Feb 07, 2024 | 14.41 | 14.59 | 14.34 | 14.42 | 342,706 | -0.09(-0.60%) |
Feb 06, 2024 | 14.65 | 14.65 | 14.45 | 14.50 | 144,043 | -0.12(-0.80%) |
Feb 05, 2024 | 14.66 | 14.67 | 14.44 | 14.62 | 158,033 | -0.05(-0.33%) |
Feb 02, 2024 | 14.72 | 14.78 | 14.62 | 14.67 | 139,978 | +0.00(+0.00%) |
Feb 01, 2024 | 14.94 | 14.94 | 14.57 | 14.67 | 244,201 | -0.23(-1.56%) |
Jan 31, 2024 | 15.11 | 15.12 | 14.88 | 14.90 | 139,873 | -0.24(-1.60%) |
Jan 30, 2024 | 14.97 | 15.15 | 14.97 | 15.14 | 109,132 | +0.12(+0.78%) |
Jan 29, 2024 | 15.23 | 15.27 | 14.97 | 15.03 | 103,802 | -0.13(-0.83%) |
Jan 26, 2024 | 15.04 | 15.16 | 15.04 | 15.15 | 116,015 | +0.09(+0.58%) |
Jan 25, 2024 | 15.09 | 15.09 | 14.92 | 15.07 | 163,111 | +0.05(+0.32%) |
Jan 24, 2024 | 15.10 | 15.13 | 14.99 | 15.02 | 146,341 | -0.06(-0.39%) |
Jan 23, 2024 | 15.21 | 15.27 | 15.06 | 15.08 | 116,608 | -0.11(-0.70%) |
Jan 22, 2024 | 15.11 | 15.27 | 15.11 | 15.18 | 179,229 | +0.07(+0.45%) |
Jan 19, 2024 | 15.01 | 15.13 | 14.86 | 15.11 | 314,621 | +0.19(+1.30%) |
Jan 18, 2024 | 14.85 | 15.07 | 14.81 | 14.92 | 235,501 | +0.12(+0.79%) |
Jan 17, 2024 | 14.85 | 14.85 | 14.69 | 14.80 | 207,630 | -0.09(-0.59%) |
Jan 16, 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 279,867 | -0.03(-0.20%) |
Jan 12, 2024 | 14.99 | 15.06 | 14.90 | 14.92 | 108,229 | -0.03(-0.19%) |
Jan 11, 2024 | 15.16 | 15.16 | 14.84 | 14.95 | 115,446 | -0.19(-1.28%) |
Jan 10, 2024 | 15.04 | 15.20 | 15.04 | 15.14 | 138,742 | +0.14(+0.91%) |
Jan 09, 2024 | 15.15 | 15.22 | 15.01 | 15.01 | 267,083 | -0.20(-1.34%) |
Jan 08, 2024 | 15.22 | 15.29 | 15.12 | 15.21 | 271,034 | +0.02(+0.13%) |
Jan 05, 2024 | 15.03 | 15.30 | 14.95 | 15.19 | 371,917 | +0.18(+1.23%) |
Jan 04, 2024 | 14.60 | 15.03 | 14.60 | 15.01 | 391,385 | +0.43(+2.93%) |
Jan 03, 2024 | 14.42 | 14.42 | 14.35 | 14.58 | 263,463 | +0.12(+0.81%) |