Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.18 | 18.41 | 17.85 | 18.01 | 77,339 | -0.17(-0.94%) |
May 17, 2024 | 18.24 | 18.35 | 17.90 | 18.18 | 49,926 | -0.34(-1.84%) |
May 16, 2024 | 18.60 | 18.91 | 17.96 | 18.52 | 86,267 | -0.40(-2.11%) |
May 15, 2024 | 18.23 | 18.92 | 18.16 | 18.92 | 77,663 | +0.69(+3.78%) |
May 14, 2024 | 17.70 | 18.57 | 17.66 | 18.23 | 90,814 | +0.12(+0.66%) |
May 13, 2024 | 20.18 | 20.19 | 17.80 | 18.11 | 114,514 | -2.34(-11.44%) |
May 10, 2024 | 21.70 | 21.71 | 20.34 | 20.45 | 46,957 | -1.25(-5.76%) |
May 09, 2024 | 23.95 | 24.90 | 21.70 | 21.70 | 69,468 | -2.25(-9.39%) |
May 08, 2024 | 24.01 | 24.29 | 23.29 | 23.95 | 62,014 | +0.52(+2.22%) |
May 07, 2024 | 23.42 | 24.07 | 23.00 | 23.43 | 47,128 | -0.09(-0.38%) |
May 06, 2024 | 23.82 | 24.33 | 23.27 | 23.52 | 53,136 | +0.17(+0.73%) |
May 03, 2024 | 21.51 | 23.45 | 21.36 | 23.35 | 45,700 | +2.36(+11.24%) |
May 02, 2024 | 20.19 | 21.19 | 19.89 | 20.99 | 40,464 | +0.83(+4.12%) |
May 01, 2024 | 20.44 | 20.68 | 19.84 | 20.16 | 22,940 | -0.18(-0.88%) |
Apr 30, 2024 | 21.45 | 21.45 | 20.11 | 20.34 | 38,211 | -1.36(-6.27%) |
Apr 29, 2024 | 22.03 | 22.82 | 21.65 | 21.70 | 50,814 | +0.16(+0.74%) |
Apr 26, 2024 | 21.31 | 21.64 | 21.16 | 21.54 | 38,667 | +0.33(+1.56%) |
Apr 25, 2024 | 21.50 | 21.55 | 20.76 | 21.21 | 43,181 | -0.63(-2.88%) |
Apr 24, 2024 | 22.80 | 22.92 | 21.69 | 21.84 | 28,586 | -0.94(-4.13%) |
Apr 23, 2024 | 22.14 | 23.07 | 22.05 | 22.78 | 53,651 | +0.61(+2.75%) |
Apr 22, 2024 | 21.15 | 22.18 | 20.91 | 22.17 | 57,972 | +1.04(+4.92%) |
Apr 19, 2024 | 21.12 | 21.78 | 20.93 | 21.13 | 63,619 | -0.16(-0.75%) |
Apr 18, 2024 | 22.41 | 22.41 | 20.99 | 21.29 | 45,684 | -0.87(-3.93%) |
Apr 17, 2024 | 23.80 | 24.00 | 22.01 | 22.16 | 29,107 | -1.44(-6.10%) |
Apr 16, 2024 | 23.00 | 23.76 | 22.85 | 23.60 | 80,434 | +0.73(+3.19%) |
Apr 15, 2024 | 22.86 | 22.94 | 22.32 | 22.87 | 55,706 | -0.24(-1.04%) |
Apr 12, 2024 | 23.60 | 24.21 | 22.64 | 23.11 | 25,065 | -0.76(-3.18%) |
Apr 11, 2024 | 23.60 | 24.16 | 23.36 | 23.87 | 34,893 | +0.27(+1.14%) |
Apr 10, 2024 | 23.50 | 23.76 | 23.32 | 23.60 | 42,935 | +0.02(+0.08%) |
Apr 09, 2024 | 24.76 | 24.76 | 23.52 | 23.58 | 34,937 | -0.95(-3.87%) |
Apr 08, 2024 | 25.00 | 25.09 | 24.47 | 24.53 | 29,529 | -0.29(-1.17%) |
Apr 05, 2024 | 23.42 | 24.82 | 23.34 | 24.82 | 35,582 | +1.65(+7.12%) |
Apr 04, 2024 | 25.09 | 25.10 | 23.16 | 23.17 | 43,696 | -1.63(-6.57%) |
Apr 03, 2024 | 24.65 | 25.24 | 24.29 | 24.80 | 81,244 | +0.38(+1.56%) |
Apr 02, 2024 | 24.70 | 24.82 | 24.07 | 24.42 | 38,909 | -0.38(-1.53%) |
Apr 01, 2024 | 24.42 | 25.00 | 24.24 | 24.80 | 58,312 | +0.44(+1.81%) |
Mar 28, 2024 | 24.25 | 24.56 | 23.72 | 24.36 | 23,295 | -0.22(-0.90%) |
Mar 27, 2024 | 23.15 | 24.58 | 22.89 | 24.58 | 57,452 | +1.45(+6.27%) |
Mar 26, 2024 | 24.65 | 24.65 | 23.11 | 23.13 | 46,018 | -1.52(-6.17%) |
Mar 25, 2024 | 21.84 | 24.65 | 21.80 | 24.65 | 98,843 | +3.06(+14.17%) |
Mar 22, 2024 | 21.38 | 21.64 | 21.18 | 21.59 | 55,728 | +0.38(+1.79%) |
Mar 21, 2024 | 21.15 | 21.29 | 20.86 | 21.21 | 75,083 | -0.04(-0.19%) |
Mar 20, 2024 | 21.10 | 21.48 | 20.67 | 21.25 | 62,394 | -0.01(-0.05%) |
Mar 19, 2024 | 21.21 | 21.52 | 20.79 | 21.26 | 68,632 | -0.05(-0.23%) |
Mar 18, 2024 | 21.00 | 22.05 | 21.00 | 21.31 | 45,556 | +0.31(+1.48%) |
Mar 15, 2024 | 21.02 | 21.85 | 20.86 | 21.00 | 60,185 | +0.02(+0.10%) |
Mar 14, 2024 | 21.21 | 21.71 | 19.79 | 20.98 | 81,952 | -0.48(-2.24%) |
Mar 13, 2024 | 20.85 | 21.46 | 20.57 | 21.46 | 61,135 | +0.68(+3.27%) |
Mar 12, 2024 | 20.83 | 21.00 | 20.34 | 20.78 | 90,734 | -0.04(-0.19%) |
Mar 11, 2024 | 20.34 | 20.98 | 20.02 | 20.82 | 109,084 | +0.85(+4.26%) |
Mar 08, 2024 | 19.42 | 20.48 | 19.22 | 19.97 | 71,907 | +0.34(+1.73%) |
Mar 07, 2024 | 20.12 | 20.12 | 17.82 | 19.63 | 48,179 | +1.20(+6.51%) |
Mar 06, 2024 | 18.20 | 18.89 | 17.98 | 18.43 | 55,772 | +0.22(+1.21%) |
Mar 05, 2024 | 18.19 | 18.50 | 17.95 | 18.21 | 22,001 | +0.18(+1.00%) |
Mar 04, 2024 | 18.02 | 18.28 | 17.54 | 18.03 | 41,003 | -0.02(-0.11%) |
Mar 01, 2024 | 17.47 | 18.18 | 17.47 | 18.05 | 39,161 | +0.52(+2.97%) |
Feb 29, 2024 | 18.58 | 19.14 | 17.53 | 17.53 | 14,124 | -1.05(-5.67%) |
Feb 28, 2024 | 19.05 | 19.21 | 18.40 | 18.58 | 16,026 | -0.68(-3.51%) |
Feb 27, 2024 | 18.75 | 19.50 | 18.75 | 19.26 | 25,412 | +0.38(+2.00%) |
Feb 26, 2024 | 17.93 | 18.88 | 17.93 | 18.88 | 22,223 | +0.72(+3.94%) |
Feb 23, 2024 | 18.55 | 18.55 | 17.80 | 18.17 | 14,683 | +0.11(+0.61%) |
Feb 22, 2024 | 18.55 | 18.55 | 18.05 | 18.06 | 17,835 | -0.31(-1.68%) |
Feb 21, 2024 | 19.93 | 19.93 | 18.13 | 18.36 | 29,075 | -1.50(-7.55%) |
Feb 20, 2024 | 19.58 | 20.11 | 19.08 | 19.87 | 50,942 | +0.36(+1.83%) |
Feb 16, 2024 | 18.58 | 19.76 | 18.58 | 19.51 | 39,491 | +0.31(+1.60%) |
Feb 15, 2024 | 18.95 | 19.36 | 18.49 | 19.20 | 54,511 | +0.42(+2.22%) |
Feb 14, 2024 | 18.74 | 19.41 | 18.58 | 18.78 | 76,454 | +0.27(+1.45%) |
Feb 13, 2024 | 18.26 | 18.51 | 18.02 | 18.51 | 38,285 | +0.54(+2.98%) |
Feb 12, 2024 | 18.32 | 18.88 | 17.97 | 17.98 | 50,131 | -0.31(-1.68%) |
Feb 09, 2024 | 18.00 | 18.45 | 17.53 | 18.29 | 28,210 | +0.13(+0.71%) |
Feb 08, 2024 | 18.40 | 18.78 | 18.08 | 18.16 | 17,377 | -0.42(-2.25%) |
Feb 07, 2024 | 18.64 | 19.00 | 18.57 | 18.57 | 19,484 | -0.29(-1.53%) |
Feb 06, 2024 | 18.09 | 19.12 | 18.09 | 18.86 | 42,549 | +0.68(+3.72%) |
Feb 05, 2024 | 18.20 | 18.29 | 17.70 | 18.19 | 34,443 | +0.00(+0.00%) |
Feb 02, 2024 | 17.28 | 18.49 | 17.09 | 18.19 | 49,186 | +0.90(+5.23%) |
Feb 01, 2024 | 18.32 | 18.32 | 16.70 | 17.28 | 44,512 | -1.04(-5.69%) |
Jan 31, 2024 | 19.15 | 19.15 | 18.32 | 18.32 | 12,876 | -0.64(-3.35%) |
Jan 30, 2024 | 18.78 | 19.00 | 18.36 | 18.96 | 26,443 | +0.19(+1.01%) |
Jan 29, 2024 | 18.26 | 19.14 | 18.10 | 18.77 | 47,170 | +0.27(+1.45%) |
Jan 26, 2024 | 18.74 | 18.74 | 18.23 | 18.50 | 22,562 | -0.19(-1.01%) |
Jan 25, 2024 | 18.72 | 18.90 | 18.57 | 18.69 | 13,092 | +0.35(+1.90%) |
Jan 24, 2024 | 18.86 | 18.86 | 18.02 | 18.34 | 29,536 | -0.21(-1.12%) |
Jan 23, 2024 | 18.76 | 19.07 | 18.33 | 18.55 | 23,926 | -0.28(-1.48%) |
Jan 22, 2024 | 19.07 | 19.64 | 18.83 | 18.83 | 35,653 | -0.29(-1.51%) |
Jan 19, 2024 | 19.02 | 19.17 | 18.88 | 19.12 | 32,430 | +0.47(+2.50%) |
Jan 18, 2024 | 19.60 | 19.60 | 18.45 | 18.65 | 35,778 | -0.58(-3.00%) |
Jan 17, 2024 | 17.70 | 19.23 | 17.70 | 19.23 | 55,422 | +1.20(+6.67%) |
Jan 16, 2024 | 18.45 | 18.67 | 17.75 | 18.03 | 24,672 | -0.69(-3.66%) |
Jan 12, 2024 | 19.17 | 19.17 | 18.44 | 18.71 | 39,097 | +0.03(+0.16%) |
Jan 11, 2024 | 19.76 | 19.87 | 18.46 | 18.68 | 52,294 | -0.69(-3.54%) |
Jan 10, 2024 | 17.83 | 19.59 | 17.83 | 19.37 | 125,050 | +1.72(+9.74%) |
Jan 09, 2024 | 18.19 | 18.19 | 17.56 | 17.65 | 34,082 | -0.48(-2.63%) |
Jan 08, 2024 | 18.35 | 18.49 | 17.59 | 18.13 | 35,907 | +0.09(+0.50%) |
Jan 05, 2024 | 17.62 | 18.56 | 17.56 | 18.04 | 56,100 | +0.57(+3.24%) |
Jan 04, 2024 | 17.66 | 17.70 | 17.11 | 17.47 | 31,692 | +0.00(+0.00%) |
Jan 03, 2024 | 17.49 | 18.01 | 17.28 | 17.47 | 21,158 | +0.01(+0.06%) |