Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.22 | 17.58 | 17.08 | 17.31 | 2,636,761 | +0.10(+0.60%) |
May 15, 2024 | 17.69 | 17.72 | 17.11 | 17.21 | 1,412,334 | -0.37(-2.10%) |
May 14, 2024 | 17.54 | 17.81 | 17.44 | 17.57 | 1,159,327 | +0.21(+1.20%) |
May 13, 2024 | 17.11 | 17.67 | 17.02 | 17.37 | 727,889 | +0.37(+2.17%) |
May 10, 2024 | 17.16 | 17.18 | 16.80 | 17.00 | 816,996 | -0.05(-0.28%) |
May 09, 2024 | 17.55 | 17.58 | 17.04 | 17.05 | 907,993 | -0.50(-2.86%) |
May 08, 2024 | 16.50 | 18.06 | 16.40 | 17.55 | 2,060,931 | +1.31(+8.09%) |
May 07, 2024 | 16.36 | 16.52 | 16.14 | 16.23 | 684,532 | -0.18(-1.09%) |
May 06, 2024 | 16.46 | 16.56 | 16.31 | 16.41 | 457,934 | +0.01(+0.06%) |
May 03, 2024 | 16.45 | 16.54 | 16.21 | 16.40 | 366,787 | +0.01(+0.06%) |
May 02, 2024 | 16.40 | 16.54 | 16.10 | 16.39 | 591,444 | -0.06(-0.34%) |
May 01, 2024 | 16.59 | 16.87 | 16.37 | 16.45 | 745,195 | -0.23(-1.36%) |
Apr 30, 2024 | 16.54 | 16.88 | 16.47 | 16.68 | 333,545 | +0.09(+0.51%) |
Apr 29, 2024 | 16.26 | 16.76 | 16.24 | 16.59 | 462,549 | +0.28(+1.74%) |
Apr 26, 2024 | 16.45 | 16.53 | 16.18 | 16.31 | 563,047 | -0.02(-0.12%) |
Apr 25, 2024 | 16.11 | 16.43 | 16.02 | 16.33 | 375,969 | +0.01(+0.06%) |
Apr 24, 2024 | 16.16 | 16.40 | 16.08 | 16.32 | 366,480 | +0.25(+1.53%) |
Apr 23, 2024 | 15.88 | 16.08 | 15.83 | 16.07 | 569,611 | +0.31(+1.98%) |
Apr 22, 2024 | 16.04 | 16.20 | 15.74 | 15.76 | 590,961 | -0.31(-1.94%) |
Apr 19, 2024 | 15.89 | 16.19 | 15.86 | 16.07 | 696,560 | +0.10(+0.65%) |
Apr 18, 2024 | 16.10 | 16.16 | 15.87 | 15.97 | 396,452 | -0.11(-0.71%) |
Apr 17, 2024 | 16.17 | 16.22 | 16.00 | 16.08 | 358,921 | -0.07(-0.41%) |
Apr 16, 2024 | 16.23 | 16.43 | 16.06 | 16.15 | 332,193 | -0.17(-1.04%) |
Apr 15, 2024 | 16.39 | 16.46 | 16.04 | 16.32 | 419,916 | -0.05(-0.29%) |
Apr 12, 2024 | 16.54 | 16.61 | 16.24 | 16.36 | 475,435 | -0.16(-0.97%) |
Apr 11, 2024 | 16.40 | 16.59 | 16.33 | 16.53 | 325,461 | +0.09(+0.58%) |
Apr 10, 2024 | 16.58 | 16.64 | 16.29 | 16.43 | 489,139 | -0.12(-0.74%) |
Apr 09, 2024 | 16.31 | 16.62 | 16.23 | 16.55 | 475,611 | +0.26(+1.63%) |
Apr 08, 2024 | 16.23 | 16.41 | 16.16 | 16.29 | 450,391 | +0.07(+0.41%) |
Apr 05, 2024 | 16.07 | 16.22 | 16.02 | 16.22 | 425,189 | +0.13(+0.82%) |
Apr 04, 2024 | 16.16 | 16.40 | 16.08 | 16.09 | 519,960 | +0.00(+0.00%) |
Apr 03, 2024 | 15.87 | 16.26 | 15.84 | 16.09 | 456,883 | +0.20(+1.25%) |
Apr 02, 2024 | 15.98 | 16.02 | 15.63 | 15.89 | 713,400 | -0.15(-0.94%) |
Apr 01, 2024 | 16.08 | 16.13 | 15.89 | 16.04 | 664,545 | -0.04(-0.24%) |
Mar 28, 2024 | 16.07 | 16.17 | 16.01 | 16.08 | 532,406 | +0.01(+0.06%) |
Mar 27, 2024 | 16.25 | 16.33 | 16.02 | 16.07 | 861,086 | -0.08(-0.47%) |
Mar 26, 2024 | 16.22 | 16.29 | 16.09 | 16.15 | 549,002 | -0.08(-0.47%) |
Mar 25, 2024 | 16.11 | 16.34 | 16.07 | 16.22 | 487,725 | +0.13(+0.82%) |
Mar 22, 2024 | 16.12 | 16.24 | 16.01 | 16.09 | 529,477 | -0.03(-0.18%) |
Mar 21, 2024 | 16.53 | 16.53 | 16.07 | 16.12 | 701,178 | -0.31(-1.90%) |
Mar 20, 2024 | 16.11 | 16.59 | 16.00 | 16.43 | 606,274 | +0.25(+1.52%) |
Mar 19, 2024 | 16.31 | 16.36 | 16.08 | 16.18 | 471,925 | -0.04(-0.23%) |
Mar 18, 2024 | 16.46 | 16.51 | 16.10 | 16.22 | 790,264 | -0.29(-1.77%) |
Mar 15, 2024 | 16.28 | 16.61 | 16.24 | 16.52 | 759,045 | +0.12(+0.75%) |
Mar 14, 2024 | 16.54 | 16.54 | 16.16 | 16.39 | 600,032 | -0.14(-0.86%) |
Mar 13, 2024 | 16.02 | 16.54 | 16.00 | 16.53 | 827,963 | +0.46(+2.88%) |
Mar 12, 2024 | 16.36 | 16.54 | 15.89 | 16.07 | 1,335,719 | -0.40(-2.41%) |
Mar 11, 2024 | 16.97 | 17.04 | 16.31 | 16.47 | 1,672,426 | -0.63(-3.70%) |
Mar 08, 2024 | 17.54 | 18.04 | 16.75 | 17.10 | 2,441,168 | -0.60(-3.37%) |
Mar 07, 2024 | 17.72 | 18.17 | 17.60 | 17.70 | 1,561,381 | +0.04(+0.25%) |
Mar 06, 2024 | 17.61 | 17.82 | 17.34 | 17.65 | 945,103 | +0.31(+1.81%) |
Mar 05, 2024 | 17.93 | 17.93 | 17.28 | 17.34 | 1,045,903 | -0.31(-1.78%) |
Mar 04, 2024 | 17.95 | 18.11 | 17.63 | 17.65 | 1,089,525 | -0.27(-1.50%) |
Mar 01, 2024 | 17.90 | 18.17 | 17.64 | 17.92 | 1,115,354 | -0.04(-0.20%) |
Feb 29, 2024 | 17.24 | 17.99 | 17.08 | 17.96 | 921,162 | +0.74(+4.33%) |
Feb 28, 2024 | 17.19 | 17.81 | 16.80 | 17.21 | 949,309 | -0.13(-0.72%) |
Feb 27, 2024 | 17.22 | 17.39 | 17.15 | 17.34 | 615,308 | +0.15(+0.89%) |
Feb 26, 2024 | 17.86 | 17.90 | 17.18 | 17.19 | 872,695 | -0.62(-3.48%) |
Feb 23, 2024 | 17.81 | 17.90 | 17.35 | 17.81 | 505,786 | +0.06(+0.35%) |
Feb 22, 2024 | 17.59 | 18.17 | 17.47 | 17.74 | 820,221 | +0.22(+1.28%) |
Feb 21, 2024 | 19.51 | 19.59 | 16.67 | 17.52 | 2,952,908 | -1.81(-9.38%) |
Feb 20, 2024 | 19.25 | 20.27 | 19.21 | 19.33 | 1,784,269 | +0.29(+1.51%) |
Feb 16, 2024 | 19.14 | 19.32 | 18.73 | 19.04 | 912,756 | +0.21(+1.10%) |
Feb 15, 2024 | 18.58 | 19.28 | 18.49 | 18.84 | 1,185,266 | +0.58(+3.20%) |
Feb 14, 2024 | 18.40 | 18.75 | 18.18 | 18.25 | 1,014,996 | +0.36(+2.01%) |
Feb 13, 2024 | 17.50 | 18.07 | 17.39 | 17.89 | 1,126,808 | +0.55(+3.16%) |
Feb 12, 2024 | 17.23 | 17.46 | 17.14 | 17.35 | 491,797 | +0.20(+1.15%) |
Feb 09, 2024 | 17.44 | 17.50 | 16.99 | 17.15 | 422,431 | -0.15(-0.88%) |
Feb 08, 2024 | 16.62 | 17.42 | 16.62 | 17.30 | 742,819 | +0.57(+3.43%) |
Feb 07, 2024 | 17.01 | 17.01 | 16.54 | 16.73 | 396,930 | -0.13(-0.80%) |
Feb 06, 2024 | 16.84 | 16.92 | 16.51 | 16.86 | 431,919 | +0.15(+0.91%) |
Feb 05, 2024 | 16.60 | 16.76 | 16.35 | 16.71 | 614,948 | +0.21(+1.25%) |
Feb 02, 2024 | 16.67 | 16.83 | 16.44 | 16.50 | 539,499 | -0.18(-1.08%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.39 | 16.68 | 544,781 | +0.31(+1.86%) |
Jan 31, 2024 | 16.38 | 16.92 | 16.31 | 16.38 | 1,047,502 | +0.08(+0.50%) |
Jan 30, 2024 | 15.87 | 16.32 | 15.66 | 16.30 | 689,626 | +0.47(+2.95%) |
Jan 29, 2024 | 15.99 | 16.12 | 15.81 | 15.83 | 504,906 | -0.15(-0.95%) |
Jan 26, 2024 | 16.08 | 16.25 | 15.96 | 15.98 | 635,268 | -0.10(-0.61%) |
Jan 25, 2024 | 15.84 | 16.15 | 15.72 | 16.08 | 520,155 | +0.25(+1.59%) |
Jan 24, 2024 | 15.80 | 16.10 | 15.77 | 15.83 | 456,419 | -0.04(-0.28%) |
Jan 23, 2024 | 15.79 | 15.97 | 15.71 | 15.88 | 377,753 | +0.07(+0.45%) |
Jan 22, 2024 | 15.71 | 15.88 | 15.60 | 15.80 | 617,339 | +0.10(+0.63%) |
Jan 19, 2024 | 16.15 | 16.15 | 15.53 | 15.71 | 622,407 | -0.21(-1.30%) |
Jan 18, 2024 | 16.24 | 16.42 | 15.77 | 15.91 | 742,570 | -0.20(-1.23%) |
Jan 17, 2024 | 16.06 | 16.27 | 15.83 | 16.11 | 811,604 | +0.07(+0.45%) |
Jan 16, 2024 | 15.74 | 16.23 | 15.45 | 16.04 | 1,173,210 | +0.68(+4.44%) |
Jan 12, 2024 | 15.49 | 15.53 | 15.28 | 15.36 | 364,091 | -0.01(-0.06%) |
Jan 11, 2024 | 15.68 | 15.68 | 15.26 | 15.36 | 521,412 | -0.21(-1.33%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.52 | 15.57 | 676,678 | -0.50(-3.13%) |
Jan 09, 2024 | 16.15 | 16.25 | 16.00 | 16.07 | 356,114 | -0.06(-0.39%) |
Jan 08, 2024 | 16.06 | 16.50 | 15.79 | 16.14 | 650,212 | +0.22(+1.35%) |
Jan 05, 2024 | 16.09 | 16.24 | 15.85 | 15.92 | 728,519 | -0.17(-1.06%) |
Jan 04, 2024 | 15.84 | 16.15 | 15.63 | 16.09 | 659,964 | +0.31(+1.93%) |
Jan 03, 2024 | 15.62 | 15.89 | 15.53 | 15.79 | 591,795 | -0.05(-0.34%) |
Jan 02, 2024 | 15.54 | 15.93 | 15.35 | 15.84 | 727,282 | +0.41(+2.68%) |
Dec 29, 2023 | 15.48 | 15.58 | 15.09 | 15.43 | 1,380,909 | -0.06(-0.41%) |
Dec 28, 2023 | 15.35 | 15.93 | 15.34 | 15.49 | 1,555,991 | +0.23(+1.53%) |
Dec 27, 2023 | 16.00 | 16.00 | 15.18 | 15.26 | 1,424,250 | -0.55(-3.46%) |
Dec 26, 2023 | 16.15 | 16.67 | 15.78 | 15.80 | 1,084,402 | -0.07(-0.45%) |
Dec 22, 2023 | 15.26 | 16.23 | 15.26 | 15.88 | 2,185,035 | +0.66(+4.37%) |
Dec 21, 2023 | 14.32 | 15.26 | 14.28 | 15.21 | 1,545,803 | +1.09(+7.76%) |
Dec 20, 2023 | 14.04 | 14.64 | 13.82 | 14.12 | 1,298,418 | +0.11(+0.77%) |
Dec 19, 2023 | 13.76 | 14.18 | 13.76 | 14.01 | 1,065,524 | +0.19(+1.36%) |
Dec 18, 2023 | 13.91 | 14.13 | 13.66 | 13.82 | 1,249,483 | -0.10(-0.71%) |
Dec 15, 2023 | 14.10 | 14.27 | 13.46 | 13.92 | 2,317,416 | -0.18(-1.27%) |
Dec 14, 2023 | 13.96 | 14.31 | 13.78 | 14.10 | 1,234,575 | -0.02(-0.13%) |
Dec 13, 2023 | 14.13 | 14.30 | 13.47 | 14.12 | 1,900,361 | -0.08(-0.57%) |
Dec 12, 2023 | 14.62 | 14.64 | 14.05 | 14.20 | 1,478,928 | -0.44(-3.00%) |
Dec 11, 2023 | 14.66 | 14.83 | 14.48 | 14.64 | 1,030,543 | -0.02(-0.12%) |
Dec 08, 2023 | 14.63 | 14.83 | 14.60 | 14.66 | 591,732 | +0.04(+0.25%) |
Dec 07, 2023 | 14.79 | 14.81 | 14.54 | 14.62 | 840,973 | -0.13(-0.85%) |
Dec 06, 2023 | 14.84 | 15.03 | 14.74 | 14.74 | 647,180 | -0.13(-0.90%) |
Dec 05, 2023 | 15.13 | 15.23 | 14.83 | 14.88 | 632,320 | -0.25(-1.66%) |
Dec 04, 2023 | 15.28 | 15.42 | 15.08 | 15.13 | 653,663 | -0.18(-1.17%) |
Dec 01, 2023 | 15.17 | 15.47 | 15.12 | 15.31 | 468,732 | +0.17(+1.13%) |
Nov 30, 2023 | 15.35 | 15.52 | 15.02 | 15.14 | 480,172 | -0.20(-1.29%) |
Nov 29, 2023 | 15.44 | 15.68 | 15.27 | 15.34 | 688,715 | -0.10(-0.64%) |
Nov 28, 2023 | 15.50 | 15.66 | 15.21 | 15.44 | 625,219 | -0.04(-0.29%) |
Nov 27, 2023 | 15.44 | 15.63 | 15.32 | 15.48 | 833,579 | -0.01(-0.06%) |
Nov 24, 2023 | 15.01 | 15.55 | 15.01 | 15.49 | 454,348 | +0.39(+2.55%) |
Nov 22, 2023 | 14.71 | 15.17 | 14.66 | 15.10 | 789,480 | +0.37(+2.50%) |
Nov 21, 2023 | 14.74 | 14.89 | 14.47 | 14.74 | 1,289,334 | -0.09(-0.61%) |
Nov 20, 2023 | 15.52 | 15.63 | 14.75 | 14.83 | 1,726,778 | -0.67(-4.34%) |
Nov 17, 2023 | 15.66 | 15.84 | 15.50 | 15.50 | 991,153 | +0.01(+0.06%) |
Nov 16, 2023 | 16.52 | 16.68 | 15.44 | 15.49 | 1,948,343 | -1.18(-7.05%) |
Nov 15, 2023 | 16.67 | 16.92 | 16.56 | 16.67 | 1,969,446 | +0.16(+0.98%) |
Nov 14, 2023 | 16.59 | 16.73 | 16.40 | 16.50 | 1,197,650 | +0.13(+0.78%) |
Nov 13, 2023 | 16.67 | 16.78 | 16.30 | 16.38 | 1,053,869 | -0.26(-1.59%) |
Nov 10, 2023 | 16.18 | 16.93 | 15.81 | 16.64 | 807,382 | +0.43(+2.68%) |
Nov 09, 2023 | 16.55 | 16.66 | 16.03 | 16.21 | 567,613 | -0.31(-1.86%) |
Nov 08, 2023 | 17.03 | 17.03 | 16.46 | 16.51 | 824,121 | -0.55(-3.24%) |
Nov 07, 2023 | 16.95 | 17.19 | 16.61 | 17.07 | 642,303 | +0.19(+1.11%) |
Nov 06, 2023 | 16.86 | 17.04 | 16.37 | 16.88 | 745,080 | +0.31(+1.90%) |
Nov 03, 2023 | 15.97 | 17.33 | 15.68 | 16.56 | 2,895,628 | +1.92(+13.08%) |
Nov 02, 2023 | 13.94 | 14.72 | 13.66 | 14.65 | 907,700 | +0.72(+5.13%) |