Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.64 | 19.95 | 19.40 | 19.54 | 47,925 | -0.28(-1.41%) |
May 16, 2024 | 20.06 | 20.28 | 19.73 | 19.82 | 74,267 | -0.18(-0.89%) |
May 15, 2024 | 20.14 | 20.45 | 19.92 | 20.00 | 88,203 | +0.26(+1.31%) |
May 14, 2024 | 19.76 | 20.43 | 19.57 | 19.74 | 120,977 | -0.02(-0.10%) |
May 13, 2024 | 20.35 | 20.89 | 19.18 | 19.76 | 181,390 | +0.86(+4.57%) |
May 10, 2024 | 19.77 | 20.01 | 18.24 | 18.90 | 114,305 | -0.87(-4.42%) |
May 09, 2024 | 19.85 | 20.02 | 18.99 | 19.77 | 208,878 | -0.03(-0.15%) |
May 08, 2024 | 17.96 | 20.15 | 17.84 | 19.80 | 198,709 | +3.27(+19.76%) |
May 07, 2024 | 16.80 | 16.84 | 16.34 | 16.53 | 43,157 | -0.12(-0.72%) |
May 06, 2024 | 16.66 | 16.92 | 16.62 | 16.65 | 46,979 | +0.12(+0.72%) |
May 03, 2024 | 16.72 | 16.74 | 16.35 | 16.53 | 29,835 | -0.19(-1.13%) |
May 02, 2024 | 16.05 | 16.80 | 16.05 | 16.72 | 35,135 | +0.77(+4.86%) |
May 01, 2024 | 16.06 | 16.21 | 15.87 | 15.95 | 55,416 | -0.21(-1.29%) |
Apr 30, 2024 | 16.84 | 16.84 | 16.07 | 16.16 | 33,442 | -0.57(-3.38%) |
Apr 29, 2024 | 16.87 | 16.98 | 16.51 | 16.72 | 28,071 | -0.03(-0.18%) |
Apr 26, 2024 | 16.77 | 16.93 | 16.65 | 16.75 | 32,571 | +0.14(+0.84%) |
Apr 25, 2024 | 16.70 | 16.70 | 16.44 | 16.61 | 25,131 | -0.11(-0.65%) |
Apr 24, 2024 | 16.74 | 16.88 | 16.55 | 16.72 | 37,548 | +0.07(+0.42%) |
Apr 23, 2024 | 16.79 | 16.95 | 16.60 | 16.65 | 67,456 | -0.02(-0.12%) |
Apr 22, 2024 | 16.46 | 16.92 | 16.46 | 16.67 | 58,694 | +0.21(+1.27%) |
Apr 19, 2024 | 16.23 | 16.57 | 16.23 | 16.46 | 35,452 | +0.09(+0.55%) |
Apr 18, 2024 | 16.07 | 16.38 | 15.97 | 16.37 | 31,436 | +0.25(+1.54%) |
Apr 17, 2024 | 16.45 | 16.71 | 16.12 | 16.13 | 37,600 | -0.51(-3.04%) |
Apr 16, 2024 | 16.34 | 16.93 | 16.18 | 16.63 | 92,217 | +0.28(+1.70%) |
Apr 15, 2024 | 15.76 | 16.39 | 15.76 | 16.35 | 58,888 | +0.63(+3.98%) |
Apr 12, 2024 | 16.34 | 16.34 | 15.57 | 15.73 | 36,293 | -0.67(-4.06%) |
Apr 11, 2024 | 16.15 | 16.43 | 16.08 | 16.39 | 26,329 | +0.19(+1.16%) |
Apr 10, 2024 | 16.55 | 16.65 | 16.00 | 16.21 | 34,567 | -0.48(-2.86%) |
Apr 09, 2024 | 16.83 | 16.85 | 16.60 | 16.68 | 36,476 | -0.10(-0.59%) |
Apr 08, 2024 | 16.30 | 16.91 | 16.29 | 16.78 | 60,360 | +0.48(+2.92%) |
Apr 05, 2024 | 16.31 | 16.57 | 15.98 | 16.30 | 53,259 | -0.03(-0.18%) |
Apr 04, 2024 | 16.40 | 16.69 | 16.21 | 16.33 | 21,759 | -0.07(-0.42%) |
Apr 03, 2024 | 16.44 | 16.83 | 16.20 | 16.40 | 39,551 | -0.47(-2.77%) |
Apr 02, 2024 | 17.01 | 17.01 | 16.43 | 16.87 | 58,010 | -0.26(-1.51%) |
Apr 01, 2024 | 16.42 | 17.58 | 16.35 | 17.13 | 161,818 | +0.72(+4.42%) |
Mar 28, 2024 | 16.50 | 16.74 | 16.29 | 16.40 | 45,668 | -0.17(-1.02%) |
Mar 27, 2024 | 16.37 | 16.78 | 16.37 | 16.57 | 75,894 | +0.20(+1.21%) |
Mar 26, 2024 | 16.63 | 16.76 | 16.27 | 16.37 | 61,933 | -0.27(-1.61%) |
Mar 25, 2024 | 16.41 | 16.86 | 16.34 | 16.64 | 94,030 | +0.23(+1.39%) |
Mar 22, 2024 | 16.55 | 16.74 | 16.27 | 16.41 | 47,728 | +0.01(+0.06%) |
Mar 21, 2024 | 16.33 | 16.82 | 16.20 | 16.40 | 128,971 | -0.05(-0.30%) |
Mar 20, 2024 | 15.98 | 16.68 | 15.68 | 16.45 | 90,308 | +0.40(+2.47%) |
Mar 19, 2024 | 15.30 | 16.13 | 15.30 | 16.06 | 109,208 | +0.45(+2.86%) |
Mar 18, 2024 | 16.48 | 16.60 | 15.26 | 15.61 | 177,666 | -0.87(-5.30%) |
Mar 15, 2024 | 16.18 | 16.81 | 15.79 | 16.48 | 217,099 | +0.50(+3.11%) |
Mar 14, 2024 | 14.50 | 16.58 | 14.41 | 15.99 | 304,828 | +1.91(+13.54%) |
Mar 13, 2024 | 13.70 | 14.10 | 13.70 | 14.08 | 46,476 | +0.39(+2.83%) |
Mar 12, 2024 | 13.84 | 14.11 | 13.60 | 13.69 | 49,627 | -0.22(-1.57%) |
Mar 11, 2024 | 14.01 | 14.05 | 13.78 | 13.91 | 69,186 | -0.22(-1.55%) |
Mar 08, 2024 | 14.05 | 14.34 | 13.99 | 14.13 | 43,914 | +0.07(+0.49%) |
Mar 07, 2024 | 14.13 | 14.26 | 13.91 | 14.06 | 32,112 | -0.05(-0.35%) |
Mar 06, 2024 | 14.33 | 14.33 | 13.96 | 14.11 | 35,816 | -0.26(-1.80%) |
Mar 05, 2024 | 14.29 | 14.70 | 14.29 | 14.37 | 42,997 | -0.05(-0.34%) |
Mar 04, 2024 | 14.14 | 14.46 | 13.99 | 14.42 | 49,508 | +0.27(+1.89%) |
Mar 01, 2024 | 13.73 | 14.15 | 13.50 | 14.15 | 53,571 | -0.12(-0.83%) |
Feb 29, 2024 | 14.31 | 14.35 | 14.07 | 14.27 | 25,661 | +0.11(+0.77%) |
Feb 28, 2024 | 14.14 | 14.30 | 14.01 | 14.16 | 79,091 | -0.14(-0.97%) |
Feb 27, 2024 | 13.83 | 14.30 | 13.76 | 14.30 | 85,202 | +0.34(+2.42%) |
Feb 26, 2024 | 14.14 | 14.27 | 13.86 | 13.96 | 107,905 | -0.14(-0.99%) |
Feb 23, 2024 | 13.88 | 14.15 | 13.74 | 14.10 | 37,390 | +0.09(+0.64%) |
Feb 22, 2024 | 14.07 | 14.10 | 13.60 | 14.01 | 59,228 | -0.03(-0.21%) |
Feb 21, 2024 | 13.63 | 14.06 | 13.63 | 14.04 | 30,506 | +0.44(+3.25%) |
Feb 20, 2024 | 14.24 | 14.24 | 13.60 | 13.60 | 43,802 | -0.67(-4.69%) |
Feb 16, 2024 | 14.02 | 14.35 | 13.97 | 14.27 | 53,621 | +0.16(+1.12%) |
Feb 15, 2024 | 13.83 | 14.22 | 13.78 | 14.11 | 69,919 | +0.22(+1.56%) |
Feb 14, 2024 | 13.47 | 13.92 | 13.36 | 13.89 | 33,884 | +0.63(+4.74%) |
Feb 13, 2024 | 13.47 | 13.47 | 13.03 | 13.26 | 49,988 | -0.34(-2.53%) |
Feb 12, 2024 | 13.49 | 14.00 | 13.49 | 13.61 | 46,134 | +0.11(+0.80%) |
Feb 09, 2024 | 13.61 | 13.61 | 13.38 | 13.50 | 29,615 | -0.01(-0.07%) |
Feb 08, 2024 | 13.51 | 13.73 | 13.32 | 13.51 | 24,435 | +0.11(+0.81%) |
Feb 07, 2024 | 13.87 | 13.87 | 13.20 | 13.40 | 31,502 | -0.47(-3.40%) |
Feb 06, 2024 | 13.33 | 14.07 | 13.33 | 13.87 | 65,324 | +0.41(+3.07%) |
Feb 05, 2024 | 13.31 | 13.53 | 13.00 | 13.46 | 40,920 | -0.06(-0.44%) |
Feb 02, 2024 | 13.33 | 13.52 | 13.17 | 13.52 | 24,071 | +0.00(+0.00%) |
Feb 01, 2024 | 13.02 | 13.54 | 13.02 | 13.52 | 37,728 | +0.42(+3.23%) |
Jan 31, 2024 | 13.45 | 13.50 | 12.99 | 13.10 | 36,880 | -0.46(-3.41%) |
Jan 30, 2024 | 13.81 | 13.91 | 13.33 | 13.56 | 37,861 | -0.29(-2.13%) |
Jan 29, 2024 | 13.71 | 13.97 | 13.47 | 13.85 | 69,053 | +0.11(+0.79%) |
Jan 26, 2024 | 13.90 | 13.96 | 13.63 | 13.75 | 19,143 | -0.13(-0.92%) |
Jan 25, 2024 | 13.80 | 14.01 | 13.64 | 13.87 | 24,708 | +0.07(+0.50%) |
Jan 24, 2024 | 13.52 | 13.83 | 13.38 | 13.80 | 42,515 | +0.40(+3.01%) |
Jan 23, 2024 | 13.77 | 13.77 | 13.40 | 13.40 | 48,721 | -0.27(-1.94%) |
Jan 22, 2024 | 13.29 | 13.76 | 13.28 | 13.67 | 88,320 | +0.37(+2.81%) |
Jan 19, 2024 | 13.21 | 13.40 | 13.02 | 13.29 | 84,935 | +0.01(+0.11%) |
Jan 18, 2024 | 13.68 | 13.68 | 13.03 | 13.28 | 33,289 | -0.49(-3.54%) |
Jan 17, 2024 | 13.53 | 13.86 | 13.48 | 13.77 | 76,342 | +0.09(+0.65%) |
Jan 16, 2024 | 13.81 | 13.81 | 13.51 | 13.68 | 67,563 | -0.06(-0.43%) |
Jan 12, 2024 | 13.56 | 13.84 | 13.43 | 13.74 | 71,319 | +0.23(+1.67%) |
Jan 11, 2024 | 14.00 | 14.08 | 12.88 | 13.51 | 63,236 | -0.63(-4.45%) |
Jan 10, 2024 | 13.23 | 14.62 | 13.23 | 14.14 | 224,169 | +0.93(+7.07%) |
Jan 09, 2024 | 13.37 | 13.41 | 13.13 | 13.21 | 60,309 | -0.18(-1.32%) |
Jan 08, 2024 | 13.08 | 13.62 | 12.92 | 13.38 | 64,901 | +0.16(+1.19%) |
Jan 05, 2024 | 13.53 | 13.53 | 13.18 | 13.22 | 63,735 | -0.40(-2.96%) |
Jan 04, 2024 | 13.35 | 13.82 | 13.35 | 13.63 | 103,212 | +0.15(+1.09%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.44 | 13.48 | 46,337 | -0.67(-4.73%) |
Jan 02, 2024 | 13.35 | 14.38 | 13.35 | 14.15 | 56,990 | +0.88(+6.59%) |
Dec 29, 2023 | 13.49 | 13.60 | 13.09 | 13.27 | 80,472 | -0.32(-2.39%) |
Dec 28, 2023 | 13.99 | 14.11 | 13.53 | 13.60 | 29,358 | -0.57(-4.02%) |
Dec 27, 2023 | 13.92 | 14.34 | 13.69 | 14.17 | 47,343 | +0.30(+2.20%) |
Dec 26, 2023 | 13.75 | 13.92 | 13.02 | 13.86 | 45,278 | +0.01(+0.07%) |
Dec 22, 2023 | 13.77 | 14.10 | 13.71 | 13.85 | 36,067 | +0.05(+0.36%) |
Dec 21, 2023 | 13.64 | 13.81 | 12.97 | 13.80 | 57,267 | +0.34(+2.56%) |
Dec 20, 2023 | 14.10 | 14.37 | 13.42 | 13.46 | 91,426 | -0.57(-4.06%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.65 | 14.03 | 55,158 | +0.28(+2.00%) |
Dec 18, 2023 | 13.25 | 13.88 | 13.25 | 13.76 | 50,563 | +0.61(+4.64%) |
Dec 15, 2023 | 13.21 | 13.67 | 12.97 | 13.15 | 51,184 | -0.12(-0.89%) |
Dec 14, 2023 | 13.08 | 13.59 | 13.06 | 13.26 | 56,823 | +0.38(+2.98%) |
Dec 13, 2023 | 13.17 | 13.22 | 12.17 | 12.88 | 158,265 | -0.15(-1.13%) |
Dec 12, 2023 | 13.71 | 14.15 | 12.96 | 13.03 | 82,762 | -0.68(-4.95%) |
Dec 11, 2023 | 12.73 | 13.74 | 12.73 | 13.71 | 99,382 | +1.01(+7.98%) |
Dec 08, 2023 | 12.79 | 13.11 | 12.50 | 12.69 | 34,344 | -0.20(-1.53%) |
Dec 07, 2023 | 12.29 | 12.97 | 11.89 | 12.89 | 43,719 | +0.66(+5.39%) |
Dec 06, 2023 | 11.69 | 12.29 | 11.07 | 12.23 | 78,164 | +0.63(+5.47%) |
Dec 05, 2023 | 12.15 | 12.29 | 10.98 | 11.60 | 104,999 | -0.50(-4.11%) |
Dec 04, 2023 | 11.82 | 12.20 | 10.89 | 12.09 | 62,118 | +0.29(+2.50%) |