Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.72 | 19.82 | 19.56 | 19.80 | 126,860 | +0.12(+0.61%) |
May 23, 2024 | 19.87 | 20.00 | 19.47 | 19.68 | 156,486 | -0.20(-1.01%) |
May 22, 2024 | 20.18 | 20.26 | 19.69 | 19.88 | 151,834 | -0.37(-1.83%) |
May 21, 2024 | 20.21 | 20.31 | 20.00 | 20.25 | 211,821 | +0.10(+0.50%) |
May 20, 2024 | 19.99 | 20.26 | 19.76 | 20.15 | 221,675 | +0.18(+0.90%) |
May 17, 2024 | 19.88 | 20.01 | 19.70 | 19.97 | 258,232 | +0.16(+0.81%) |
May 16, 2024 | 19.66 | 19.87 | 19.39 | 19.81 | 269,802 | +0.20(+1.02%) |
May 15, 2024 | 19.70 | 20.04 | 19.56 | 19.61 | 228,308 | +0.04(+0.20%) |
May 14, 2024 | 19.48 | 19.59 | 19.23 | 19.57 | 275,276 | +0.13(+0.67%) |
May 13, 2024 | 18.62 | 19.89 | 18.55 | 19.44 | 553,276 | +1.00(+5.42%) |
May 10, 2024 | 18.64 | 18.65 | 18.06 | 18.44 | 331,678 | -0.25(-1.34%) |
May 09, 2024 | 19.24 | 19.40 | 18.06 | 18.69 | 866,289 | +1.04(+5.89%) |
May 08, 2024 | 17.39 | 17.68 | 17.00 | 17.65 | 220,812 | +0.07(+0.40%) |
May 07, 2024 | 17.71 | 18.31 | 17.56 | 17.58 | 346,317 | -0.07(-0.40%) |
May 06, 2024 | 17.20 | 17.71 | 17.18 | 17.65 | 345,257 | +0.61(+3.58%) |
May 03, 2024 | 17.07 | 17.18 | 16.95 | 17.04 | 166,660 | +0.20(+1.19%) |
May 02, 2024 | 16.93 | 16.96 | 16.59 | 16.84 | 228,385 | -0.03(-0.18%) |
May 01, 2024 | 16.26 | 17.10 | 16.26 | 16.87 | 210,219 | +0.55(+3.37%) |
Apr 30, 2024 | 16.36 | 16.46 | 16.18 | 16.32 | 188,317 | -0.10(-0.61%) |
Apr 29, 2024 | 16.65 | 16.90 | 16.26 | 16.42 | 168,784 | -0.11(-0.67%) |
Apr 26, 2024 | 16.29 | 16.56 | 16.18 | 16.53 | 125,513 | +0.21(+1.29%) |
Apr 25, 2024 | 16.30 | 16.37 | 16.09 | 16.32 | 146,894 | -0.21(-1.27%) |
Apr 24, 2024 | 16.54 | 16.67 | 16.45 | 16.53 | 167,651 | -0.07(-0.42%) |
Apr 23, 2024 | 16.48 | 16.79 | 16.41 | 16.60 | 207,168 | +0.09(+0.55%) |
Apr 22, 2024 | 16.36 | 16.58 | 16.27 | 16.51 | 181,506 | +0.23(+1.41%) |
Apr 19, 2024 | 15.95 | 16.43 | 15.95 | 16.28 | 162,976 | +0.25(+1.56%) |
Apr 18, 2024 | 15.95 | 16.34 | 15.88 | 16.03 | 219,622 | +0.10(+0.63%) |
Apr 17, 2024 | 16.29 | 16.52 | 15.78 | 15.93 | 222,152 | -0.27(-1.67%) |
Apr 16, 2024 | 16.08 | 16.33 | 15.75 | 16.20 | 282,930 | +0.02(+0.12%) |
Apr 15, 2024 | 16.54 | 16.73 | 16.15 | 16.18 | 227,978 | -0.28(-1.70%) |
Apr 12, 2024 | 17.25 | 17.45 | 16.40 | 16.46 | 261,974 | -0.85(-4.91%) |
Apr 11, 2024 | 17.82 | 17.86 | 17.31 | 17.31 | 226,414 | -0.44(-2.48%) |
Apr 10, 2024 | 17.87 | 17.87 | 17.51 | 17.75 | 214,514 | -0.41(-2.26%) |
Apr 09, 2024 | 18.28 | 18.37 | 17.89 | 18.16 | 132,666 | -0.07(-0.38%) |
Apr 08, 2024 | 18.48 | 18.55 | 18.11 | 18.23 | 153,030 | -0.16(-0.87%) |
Apr 05, 2024 | 18.57 | 18.75 | 18.08 | 18.39 | 136,970 | -0.17(-0.92%) |
Apr 04, 2024 | 18.75 | 19.16 | 18.48 | 18.56 | 364,255 | -0.15(-0.80%) |
Apr 03, 2024 | 18.09 | 18.73 | 18.09 | 18.71 | 182,105 | +0.47(+2.58%) |
Apr 02, 2024 | 18.29 | 18.61 | 17.97 | 18.24 | 214,453 | -0.25(-1.35%) |
Apr 01, 2024 | 18.22 | 18.68 | 17.91 | 18.49 | 630,556 | +0.21(+1.15%) |
Mar 28, 2024 | 17.51 | 18.39 | 18.15 | 18.28 | 350,928 | +0.84(+4.82%) |
Mar 27, 2024 | 17.94 | 18.19 | 17.38 | 17.44 | 296,014 | -0.35(-1.97%) |
Mar 26, 2024 | 17.32 | 17.81 | 17.32 | 17.79 | 266,507 | +0.40(+2.30%) |
Mar 25, 2024 | 17.74 | 17.79 | 17.32 | 17.39 | 203,204 | -0.09(-0.51%) |
Mar 22, 2024 | 17.50 | 17.90 | 17.27 | 17.48 | 680,583 | -0.12(-0.68%) |
Mar 21, 2024 | 17.07 | 17.72 | 16.99 | 17.60 | 439,415 | +0.45(+2.62%) |
Mar 20, 2024 | 17.07 | 17.26 | 16.65 | 17.15 | 222,985 | -0.06(-0.35%) |
Mar 19, 2024 | 15.89 | 17.23 | 15.89 | 17.21 | 440,597 | +1.65(+10.60%) |
Mar 18, 2024 | 15.77 | 15.94 | 15.54 | 15.56 | 215,197 | -0.22(-1.39%) |
Mar 15, 2024 | 15.51 | 15.82 | 15.09 | 15.78 | 656,915 | +0.23(+1.48%) |
Mar 14, 2024 | 16.40 | 16.40 | 15.50 | 15.55 | 410,041 | -1.02(-6.16%) |
Mar 13, 2024 | 16.51 | 16.65 | 16.40 | 16.57 | 164,854 | +0.00(+0.00%) |
Mar 12, 2024 | 16.44 | 16.71 | 16.35 | 16.57 | 256,725 | +0.14(+0.85%) |
Mar 11, 2024 | 16.25 | 16.70 | 16.02 | 16.43 | 492,884 | +0.11(+0.67%) |
Mar 08, 2024 | 16.27 | 16.69 | 16.27 | 16.32 | 459,813 | +0.22(+1.37%) |
Mar 07, 2024 | 16.30 | 16.42 | 16.07 | 16.10 | 312,886 | -0.08(-0.49%) |
Mar 06, 2024 | 16.73 | 16.75 | 16.01 | 16.18 | 316,179 | -0.39(-2.35%) |
Mar 05, 2024 | 16.57 | 16.75 | 16.36 | 16.57 | 515,382 | -0.21(-1.25%) |
Mar 04, 2024 | 17.33 | 17.36 | 16.74 | 16.78 | 415,013 | -0.59(-3.40%) |
Mar 01, 2024 | 18.24 | 18.29 | 17.17 | 17.37 | 469,092 | -0.84(-4.61%) |
Feb 29, 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 808,373 | -0.11(-0.60%) |
Feb 28, 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 270,253 | -0.35(-1.87%) |
Feb 27, 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 231,183 | +0.34(+1.85%) |
Feb 26, 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 275,663 | +0.05(+0.27%) |
Feb 23, 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 244,313 | +0.60(+3.39%) |
Feb 22, 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 229,234 | -0.19(-1.06%) |
Feb 21, 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 195,310 | -0.76(-4.08%) |
Feb 20, 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 164,688 | -0.21(-1.11%) |
Feb 16, 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 263,477 | -0.20(-1.05%) |
Feb 15, 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 388,154 | +0.76(+4.16%) |
Feb 14, 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 219,104 | +0.42(+2.35%) |
Feb 13, 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 233,470 | -0.67(-3.62%) |
Feb 12, 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 438,426 | +0.68(+3.81%) |
Feb 09, 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 273,260 | +0.17(+0.96%) |
Feb 08, 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 505,535 | +0.37(+2.14%) |
Feb 07, 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 478,826 | -0.54(-3.03%) |
Feb 06, 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 242,853 | +0.01(+0.06%) |
Feb 05, 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 160,021 | -0.32(-1.76%) |
Feb 02, 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 176,419 | -0.13(-0.71%) |
Feb 01, 2024 | 18.12 | 18.38 | 17.99 | 18.29 | 245,627 | +0.32(+1.78%) |
Jan 31, 2024 | 17.66 | 18.53 | 17.66 | 17.97 | 401,576 | +0.38(+2.16%) |
Jan 30, 2024 | 18.04 | 18.04 | 17.48 | 17.59 | 368,319 | -0.53(-2.92%) |
Jan 29, 2024 | 18.26 | 18.38 | 18.04 | 18.12 | 234,212 | -0.15(-0.82%) |
Jan 26, 2024 | 18.14 | 18.40 | 18.03 | 18.27 | 176,150 | +0.14(+0.77%) |
Jan 25, 2024 | 18.44 | 18.44 | 18.08 | 18.13 | 110,181 | -0.11(-0.60%) |
Jan 24, 2024 | 18.37 | 18.62 | 18.19 | 18.24 | 181,793 | +0.13(+0.72%) |
Jan 23, 2024 | 18.30 | 18.43 | 17.92 | 18.11 | 242,509 | +0.00(+0.00%) |
Jan 22, 2024 | 18.11 | 18.39 | 17.88 | 18.11 | 244,491 | +0.01(+0.06%) |
Jan 19, 2024 | 18.49 | 18.53 | 18.00 | 18.10 | 190,791 | -0.26(-1.42%) |
Jan 18, 2024 | 18.43 | 18.45 | 18.09 | 18.36 | 202,707 | +0.00(+0.00%) |
Jan 17, 2024 | 17.91 | 18.68 | 17.91 | 18.36 | 125,071 | +0.15(+0.82%) |
Jan 16, 2024 | 18.18 | 18.42 | 17.89 | 18.21 | 301,480 | -0.13(-0.71%) |
Jan 12, 2024 | 18.83 | 18.99 | 18.19 | 18.34 | 157,228 | -0.30(-1.61%) |
Jan 11, 2024 | 18.38 | 18.64 | 17.97 | 18.64 | 226,337 | +0.10(+0.54%) |
Jan 10, 2024 | 18.61 | 18.82 | 18.35 | 18.54 | 191,002 | +0.12(+0.65%) |
Jan 09, 2024 | 18.53 | 18.72 | 18.25 | 18.42 | 143,074 | -0.31(-1.66%) |
Jan 08, 2024 | 18.73 | 18.91 | 18.52 | 18.73 | 111,866 | -0.01(-0.05%) |
Jan 05, 2024 | 18.59 | 19.05 | 18.50 | 18.74 | 267,747 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.03 | 18.70 | 18.78 | 198,778 | -0.13(-0.69%) |
Jan 03, 2024 | 19.33 | 19.46 | 18.83 | 18.91 | 250,823 | -0.51(-2.63%) |
Jan 02, 2024 | 19.54 | 19.73 | 19.21 | 19.42 | 232,849 | -0.33(-1.67%) |
Dec 29, 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 380,785 | -0.06(-0.30%) |
Dec 28, 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 216,250 | -0.19(-0.95%) |
Dec 27, 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 238,582 | +0.26(+1.32%) |
Dec 26, 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 226,326 | +0.42(+2.17%) |
Dec 22, 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 219,416 | +0.07(+0.36%) |
Dec 21, 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 177,130 | +0.44(+2.34%) |
Dec 20, 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 401,578 | -0.39(-2.03%) |
Dec 19, 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 413,572 | +1.12(+6.19%) |
Dec 18, 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 222,317 | -0.04(-0.22%) |
Dec 15, 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 745,349 | -0.22(-1.20%) |
Dec 14, 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 333,396 | -0.58(-3.07%) |
Dec 13, 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 253,221 | +0.87(+4.82%) |
Dec 12, 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 138,579 | +0.03(+0.17%) |
Dec 11, 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 194,897 | +0.29(+1.64%) |
Dec 08, 2023 | 17.94 | 18.20 | 17.66 | 17.73 | 193,947 | -0.08(-0.45%) |
Dec 07, 2023 | 18.29 | 18.29 | 17.60 | 17.81 | 375,949 | -0.56(-3.05%) |
Dec 06, 2023 | 17.79 | 18.66 | 17.79 | 18.37 | 303,489 | +0.77(+4.37%) |
Dec 05, 2023 | 17.82 | 18.07 | 17.57 | 17.60 | 271,961 | -0.42(-2.33%) |
Dec 04, 2023 | 18.04 | 18.74 | 17.98 | 18.02 | 245,076 | -0.12(-0.66%) |
Dec 01, 2023 | 17.35 | 18.33 | 17.19 | 18.14 | 302,774 | +0.72(+4.13%) |
Nov 30, 2023 | 17.24 | 17.45 | 16.80 | 17.42 | 849,905 | +0.24(+1.40%) |
Nov 29, 2023 | 17.81 | 18.19 | 17.09 | 17.18 | 303,565 | -0.61(-3.43%) |
Nov 28, 2023 | 18.10 | 18.10 | 17.68 | 17.79 | 245,727 | -0.35(-1.93%) |
Nov 27, 2023 | 17.78 | 18.21 | 17.40 | 18.14 | 319,717 | +0.36(+2.02%) |
Nov 24, 2023 | 17.70 | 18.02 | 17.61 | 17.78 | 135,908 | +0.03(+0.17%) |
Nov 22, 2023 | 18.03 | 18.17 | 17.57 | 17.75 | 166,354 | -0.09(-0.50%) |
Nov 21, 2023 | 18.01 | 18.34 | 17.66 | 17.84 | 319,218 | -0.31(-1.71%) |
Nov 20, 2023 | 18.26 | 18.51 | 18.04 | 18.15 | 263,709 | -0.15(-0.82%) |
Nov 17, 2023 | 18.63 | 19.04 | 18.18 | 18.30 | 305,950 | -0.09(-0.49%) |
Nov 16, 2023 | 18.88 | 19.01 | 18.11 | 18.39 | 513,156 | -0.61(-3.21%) |
Nov 15, 2023 | 19.29 | 20.02 | 18.90 | 19.00 | 485,364 | -0.30(-1.55%) |
Nov 14, 2023 | 19.04 | 19.37 | 18.92 | 19.30 | 652,032 | +0.80(+4.32%) |
Nov 13, 2023 | 19.46 | 19.55 | 18.48 | 18.50 | 310,394 | -1.15(-5.85%) |
Nov 10, 2023 | 19.34 | 20.16 | 19.20 | 19.65 | 343,717 | +0.52(+2.72%) |
Nov 09, 2023 | 19.31 | 19.31 | 17.96 | 19.13 | 623,825 | -0.26(-1.34%) |
Nov 08, 2023 | 22.00 | 22.20 | 19.31 | 19.39 | 821,506 | -0.62(-3.10%) |
Nov 07, 2023 | 19.38 | 20.16 | 19.00 | 20.01 | 640,308 | +0.62(+3.20%) |
Nov 06, 2023 | 19.55 | 19.98 | 19.12 | 19.39 | 246,222 | -0.22(-1.12%) |
Nov 03, 2023 | 19.45 | 19.96 | 19.30 | 19.61 | 325,955 | +0.43(+2.24%) |
Nov 02, 2023 | 18.95 | 19.23 | 18.61 | 19.18 | 443,189 | +0.49(+2.62%) |