Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.12 | 19.34 | 18.53 | 18.61 | 76,681 | -0.58(-3.02%) |
May 21, 2024 | 19.10 | 19.48 | 19.10 | 19.19 | 61,546 | +0.08(+0.42%) |
May 20, 2024 | 19.30 | 19.50 | 19.03 | 19.11 | 58,193 | -0.05(-0.26%) |
May 17, 2024 | 18.86 | 19.21 | 18.80 | 19.16 | 41,450 | +0.54(+2.90%) |
May 16, 2024 | 18.54 | 18.74 | 18.40 | 18.62 | 43,764 | +0.04(+0.22%) |
May 15, 2024 | 18.43 | 18.61 | 18.29 | 18.58 | 70,903 | +0.27(+1.47%) |
May 14, 2024 | 18.04 | 18.33 | 18.04 | 18.31 | 30,052 | +0.30(+1.67%) |
May 13, 2024 | 18.25 | 18.25 | 17.94 | 18.01 | 46,843 | -0.10(-0.55%) |
May 10, 2024 | 18.30 | 18.40 | 18.11 | 18.11 | 92,833 | -0.01(-0.06%) |
May 09, 2024 | 17.72 | 18.18 | 17.72 | 18.12 | 62,560 | +0.40(+2.26%) |
May 08, 2024 | 17.72 | 17.95 | 17.69 | 17.72 | 37,986 | -0.10(-0.56%) |
May 07, 2024 | 17.91 | 17.99 | 17.75 | 17.82 | 52,126 | +0.03(+0.17%) |
May 06, 2024 | 17.54 | 17.84 | 17.54 | 17.79 | 38,845 | +0.39(+2.24%) |
May 03, 2024 | 17.66 | 17.66 | 17.32 | 17.40 | 65,496 | -0.29(-1.64%) |
May 02, 2024 | 17.56 | 17.76 | 17.38 | 17.69 | 72,099 | +0.04(+0.23%) |
May 01, 2024 | 17.48 | 17.98 | 17.05 | 17.65 | 315,521 | +0.36(+2.08%) |
Apr 30, 2024 | 17.22 | 17.31 | 16.88 | 17.29 | 111,369 | -0.18(-1.03%) |
Apr 29, 2024 | 17.23 | 17.61 | 17.23 | 17.47 | 52,187 | +0.23(+1.33%) |
Apr 26, 2024 | 17.40 | 17.54 | 17.16 | 17.24 | 58,848 | -0.08(-0.46%) |
Apr 25, 2024 | 16.94 | 17.38 | 16.69 | 17.32 | 88,582 | +0.38(+2.24%) |
Apr 24, 2024 | 16.94 | 16.96 | 16.73 | 16.94 | 58,175 | +0.09(+0.53%) |
Apr 23, 2024 | 16.27 | 16.98 | 16.27 | 16.85 | 47,603 | +0.33(+2.00%) |
Apr 22, 2024 | 17.10 | 17.10 | 16.50 | 16.52 | 55,207 | -0.94(-5.38%) |
Apr 19, 2024 | 17.70 | 17.70 | 17.30 | 17.46 | 46,794 | +0.28(+1.63%) |
Apr 18, 2024 | 17.27 | 17.39 | 17.00 | 17.18 | 87,070 | +0.21(+1.24%) |
Apr 17, 2024 | 16.83 | 17.17 | 16.78 | 16.97 | 67,529 | +0.15(+0.89%) |
Apr 16, 2024 | 16.71 | 16.88 | 16.71 | 16.82 | 95,021 | -0.07(-0.41%) |
Apr 15, 2024 | 17.14 | 17.22 | 16.78 | 16.89 | 71,705 | -0.06(-0.35%) |
Apr 12, 2024 | 17.39 | 17.73 | 16.78 | 16.95 | 186,824 | -0.15(-0.88%) |
Apr 11, 2024 | 17.08 | 17.14 | 16.85 | 17.10 | 63,963 | +0.10(+0.59%) |
Apr 10, 2024 | 16.82 | 17.11 | 16.69 | 17.00 | 75,681 | -0.05(-0.29%) |
Apr 09, 2024 | 17.03 | 17.17 | 16.90 | 17.05 | 73,746 | +0.26(+1.55%) |
Apr 08, 2024 | 17.15 | 17.23 | 16.78 | 16.79 | 71,227 | -0.18(-1.06%) |
Apr 05, 2024 | 16.47 | 17.00 | 16.47 | 16.97 | 97,689 | +0.62(+3.79%) |
Apr 04, 2024 | 16.46 | 16.54 | 16.26 | 16.35 | 51,276 | +0.03(+0.18%) |
Apr 03, 2024 | 15.96 | 16.44 | 15.55 | 16.32 | 101,952 | +0.77(+4.95%) |
Apr 02, 2024 | 15.51 | 15.71 | 15.50 | 15.55 | 90,904 | +0.11(+0.71%) |
Apr 01, 2024 | 15.60 | 15.77 | 15.33 | 15.44 | 75,175 | +0.10(+0.65%) |
Mar 28, 2024 | 15.52 | 15.56 | 15.29 | 15.34 | 115,751 | +0.09(+0.59%) |
Mar 27, 2024 | 15.02 | 15.30 | 15.02 | 15.25 | 60,122 | +0.28(+1.87%) |
Mar 26, 2024 | 15.14 | 15.28 | 14.97 | 14.97 | 49,482 | -0.05(-0.33%) |
Mar 25, 2024 | 15.06 | 15.22 | 15.02 | 15.02 | 47,724 | -0.03(-0.20%) |
Mar 22, 2024 | 15.24 | 15.24 | 14.98 | 15.05 | 33,516 | -0.12(-0.79%) |
Mar 21, 2024 | 15.49 | 15.49 | 15.09 | 15.17 | 57,386 | -0.12(-0.78%) |
Mar 20, 2024 | 14.53 | 15.35 | 14.53 | 15.29 | 40,373 | +0.59(+4.01%) |
Mar 19, 2024 | 14.81 | 15.00 | 14.60 | 14.70 | 43,296 | -0.24(-1.60%) |
Mar 18, 2024 | 15.00 | 15.17 | 14.88 | 14.94 | 35,256 | -0.16(-1.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.00 | 15.10 | 142,473 | +0.02(+0.13%) |
Mar 14, 2024 | 15.06 | 15.25 | 14.97 | 15.08 | 32,799 | -0.22(-1.44%) |
Mar 13, 2024 | 15.07 | 15.31 | 15.06 | 15.30 | 85,803 | +0.35(+2.34%) |
Mar 12, 2024 | 14.97 | 15.08 | 14.68 | 14.95 | 42,771 | -0.20(-1.32%) |
Mar 11, 2024 | 14.98 | 15.15 | 14.93 | 15.15 | 148,436 | +0.18(+1.20%) |
Mar 08, 2024 | 15.27 | 15.43 | 14.92 | 14.97 | 86,165 | -0.05(-0.33%) |
Mar 07, 2024 | 14.93 | 15.12 | 14.83 | 15.02 | 73,639 | +0.29(+1.97%) |
Mar 06, 2024 | 14.54 | 14.96 | 14.54 | 14.73 | 50,776 | +0.32(+2.22%) |
Mar 05, 2024 | 14.53 | 14.55 | 14.39 | 14.41 | 31,682 | +0.06(+0.42%) |
Mar 04, 2024 | 14.07 | 14.39 | 14.00 | 14.35 | 94,017 | +0.49(+3.53%) |
Mar 01, 2024 | 13.51 | 13.91 | 13.39 | 13.86 | 43,833 | +0.48(+3.58%) |
Feb 29, 2024 | 13.32 | 13.51 | 13.32 | 13.38 | 68,119 | +0.20(+1.52%) |
Feb 28, 2024 | 13.30 | 13.37 | 13.17 | 13.19 | 67,096 | -0.22(-1.64%) |
Feb 27, 2024 | 13.51 | 13.63 | 13.39 | 13.40 | 77,873 | -0.16(-1.18%) |
Feb 26, 2024 | 13.88 | 13.88 | 13.50 | 13.56 | 43,596 | -0.29(-2.09%) |
Feb 23, 2024 | 13.52 | 13.95 | 13.52 | 13.85 | 41,118 | +0.26(+1.91%) |
Feb 22, 2024 | 13.73 | 13.74 | 13.58 | 13.59 | 33,832 | -0.21(-1.52%) |
Feb 21, 2024 | 13.91 | 13.97 | 13.75 | 13.80 | 50,271 | -0.10(-0.72%) |
Feb 20, 2024 | 13.83 | 13.97 | 13.83 | 13.90 | 31,398 | +0.13(+0.94%) |
Feb 16, 2024 | 13.64 | 13.87 | 13.53 | 13.77 | 59,386 | +0.05(+0.36%) |
Feb 15, 2024 | 13.55 | 13.88 | 13.55 | 13.72 | 154,787 | +0.20(+1.48%) |
Feb 14, 2024 | 13.53 | 13.74 | 13.52 | 13.52 | 61,256 | -0.10(-0.73%) |
Feb 13, 2024 | 14.17 | 14.17 | 13.53 | 13.62 | 87,246 | -0.82(-5.67%) |
Feb 12, 2024 | 14.18 | 14.45 | 14.18 | 14.44 | 31,663 | +0.19(+1.33%) |
Feb 09, 2024 | 14.37 | 14.37 | 14.22 | 14.25 | 36,351 | -0.14(-0.97%) |
Feb 08, 2024 | 14.28 | 14.48 | 14.27 | 14.39 | 32,411 | -0.01(-0.07%) |
Feb 07, 2024 | 14.34 | 14.62 | 14.33 | 14.40 | 83,047 | -0.06(-0.41%) |
Feb 06, 2024 | 14.33 | 14.48 | 14.24 | 14.46 | 37,485 | +0.15(+1.05%) |
Feb 05, 2024 | 14.21 | 14.37 | 14.19 | 14.31 | 25,410 | -0.17(-1.17%) |
Feb 02, 2024 | 14.75 | 14.75 | 14.28 | 14.48 | 47,174 | -0.38(-2.55%) |
Feb 01, 2024 | 14.64 | 15.11 | 14.64 | 14.86 | 77,344 | +0.31(+2.13%) |
Jan 31, 2024 | 14.92 | 15.02 | 14.52 | 14.55 | 129,564 | -0.42(-2.80%) |
Jan 30, 2024 | 14.94 | 14.99 | 14.77 | 14.97 | 54,543 | +0.13(+0.88%) |
Jan 29, 2024 | 14.71 | 14.95 | 14.58 | 14.84 | 61,266 | +0.17(+1.16%) |
Jan 26, 2024 | 14.73 | 14.76 | 14.62 | 14.67 | 49,895 | +0.03(+0.20%) |
Jan 25, 2024 | 14.46 | 14.70 | 14.40 | 14.64 | 103,609 | +0.32(+2.23%) |
Jan 24, 2024 | 14.61 | 14.61 | 14.20 | 14.32 | 32,465 | -0.08(-0.55%) |
Jan 23, 2024 | 14.16 | 14.52 | 14.14 | 14.40 | 74,393 | +0.13(+0.91%) |
Jan 22, 2024 | 14.35 | 14.41 | 14.20 | 14.27 | 16,403 | -0.15(-1.04%) |
Jan 19, 2024 | 14.59 | 14.66 | 14.30 | 14.42 | 31,480 | -0.12(-0.82%) |
Jan 18, 2024 | 14.72 | 14.72 | 14.52 | 14.54 | 24,979 | -0.15(-1.02%) |
Jan 17, 2024 | 14.57 | 14.81 | 14.57 | 14.69 | 23,572 | -0.11(-0.74%) |
Jan 16, 2024 | 15.20 | 15.22 | 14.75 | 14.80 | 28,750 | -0.44(-2.88%) |
Jan 12, 2024 | 14.90 | 15.29 | 14.90 | 15.24 | 119,169 | +0.51(+3.46%) |
Jan 11, 2024 | 14.87 | 15.03 | 14.55 | 14.73 | 98,389 | -0.13(-0.87%) |
Jan 10, 2024 | 14.90 | 14.98 | 14.78 | 14.86 | 121,525 | +0.05(+0.34%) |
Jan 09, 2024 | 14.85 | 14.92 | 14.77 | 14.81 | 226,274 | +0.06(+0.41%) |
Jan 08, 2024 | 14.94 | 15.04 | 14.61 | 14.75 | 390,001 | -0.22(-1.47%) |
Jan 05, 2024 | 15.05 | 15.05 | 14.78 | 14.97 | 125,529 | -0.01(-0.07%) |
Jan 04, 2024 | 14.73 | 15.10 | 14.73 | 14.98 | 26,502 | +0.15(+1.01%) |
Jan 03, 2024 | 14.88 | 14.90 | 14.72 | 14.83 | 139,747 | -0.29(-1.92%) |
Jan 02, 2024 | 15.04 | 15.26 | 15.04 | 15.12 | 84,105 | +0.08(+0.53%) |
Dec 29, 2023 | 15.13 | 15.13 | 14.96 | 15.04 | 138,215 | -0.23(-1.50%) |
Dec 28, 2023 | 15.76 | 15.86 | 15.12 | 15.27 | 260,014 | -0.47(-2.98%) |
Dec 27, 2023 | 15.98 | 16.23 | 15.43 | 15.74 | 799,309 | -0.22(-1.38%) |
Dec 26, 2023 | 15.90 | 16.06 | 15.90 | 15.96 | 18,614 | +0.12(+0.76%) |
Dec 22, 2023 | 16.17 | 16.25 | 15.80 | 15.84 | 37,334 | -0.02(-0.13%) |
Dec 21, 2023 | 15.63 | 15.98 | 15.51 | 15.86 | 38,201 | +0.34(+2.19%) |
Dec 20, 2023 | 15.93 | 15.93 | 15.52 | 15.52 | 29,596 | -0.46(-2.87%) |
Dec 19, 2023 | 15.46 | 16.02 | 15.46 | 15.98 | 288,329 | +0.53(+3.43%) |
Dec 18, 2023 | 15.31 | 15.46 | 15.09 | 15.45 | 159,825 | +0.25(+1.64%) |
Dec 15, 2023 | 15.39 | 15.42 | 15.11 | 15.20 | 56,739 | -0.15(-0.98%) |
Dec 14, 2023 | 15.23 | 15.68 | 15.23 | 15.35 | 96,827 | +0.25(+1.65%) |
Dec 13, 2023 | 14.56 | 15.13 | 14.56 | 15.10 | 72,906 | +0.54(+3.70%) |
Dec 12, 2023 | 14.98 | 15.03 | 14.43 | 14.56 | 28,225 | -0.47(-3.12%) |
Dec 11, 2023 | 15.09 | 15.46 | 15.00 | 15.03 | 36,858 | -0.08(-0.53%) |
Dec 08, 2023 | 15.24 | 15.36 | 15.08 | 15.11 | 44,088 | -0.30(-1.94%) |
Dec 07, 2023 | 15.27 | 15.73 | 15.27 | 15.41 | 65,805 | +0.14(+0.92%) |
Dec 06, 2023 | 15.49 | 15.49 | 15.16 | 15.27 | 78,067 | -0.16(-1.04%) |
Dec 05, 2023 | 15.52 | 15.56 | 15.29 | 15.43 | 32,385 | -0.16(-1.02%) |
Dec 04, 2023 | 15.57 | 15.75 | 15.40 | 15.59 | 57,622 | -0.14(-0.89%) |
Dec 01, 2023 | 15.28 | 15.78 | 15.28 | 15.73 | 71,482 | +0.44(+2.87%) |
Nov 30, 2023 | 15.39 | 15.48 | 15.08 | 15.29 | 137,443 | -0.09(-0.58%) |
Nov 29, 2023 | 14.95 | 15.66 | 14.79 | 15.38 | 67,861 | +0.46(+3.08%) |
Nov 28, 2023 | 14.44 | 14.98 | 14.38 | 14.92 | 105,598 | +0.53(+3.68%) |
Nov 27, 2023 | 14.30 | 14.42 | 14.23 | 14.39 | 72,100 | +0.24(+1.69%) |
Nov 24, 2023 | 14.16 | 14.33 | 14.03 | 14.15 | 12,334 | -0.01(-0.07%) |
Nov 22, 2023 | 14.21 | 14.41 | 14.10 | 14.16 | 96,107 | -0.04(-0.28%) |
Nov 21, 2023 | 14.12 | 14.36 | 14.12 | 14.20 | 84,123 | +0.31(+2.23%) |
Nov 20, 2023 | 13.61 | 13.96 | 13.61 | 13.89 | 133,650 | +0.20(+1.46%) |
Nov 17, 2023 | 13.77 | 13.79 | 13.28 | 13.69 | 50,139 | -0.08(-0.58%) |
Nov 16, 2023 | 13.57 | 13.78 | 13.57 | 13.77 | 63,872 | +0.30(+2.22%) |
Nov 15, 2023 | 13.31 | 13.49 | 13.24 | 13.47 | 112,485 | +0.16(+1.20%) |
Nov 14, 2023 | 13.00 | 13.32 | 13.00 | 13.31 | 163,181 | +0.50(+3.94%) |
Nov 13, 2023 | 12.83 | 12.96 | 12.80 | 12.81 | 81,085 | -0.06(-0.50%) |
Nov 10, 2023 | 13.27 | 13.27 | 12.77 | 12.88 | 43,315 | -0.41(-3.08%) |
Nov 09, 2023 | 13.11 | 13.43 | 13.07 | 13.28 | 66,979 | +0.11(+0.83%) |
Nov 08, 2023 | 13.35 | 13.43 | 13.11 | 13.17 | 18,255 | -0.27(-2.00%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.37 | 13.44 | 17,580 | -0.20(-1.46%) |
Nov 06, 2023 | 13.74 | 13.77 | 13.64 | 13.64 | 53,414 | -0.12(-0.87%) |
Nov 03, 2023 | 13.45 | 13.85 | 13.45 | 13.76 | 118,586 | +0.45(+3.37%) |
Nov 02, 2023 | 13.48 | 13.62 | 13.21 | 13.31 | 53,273 | -0.13(-0.96%) |
Nov 01, 2023 | 13.53 | 13.61 | 13.34 | 13.44 | 28,359 | -0.10(-0.74%) |
Oct 31, 2023 | 13.76 | 13.86 | 13.52 | 13.54 | 60,635 | -0.21(-1.52%) |
Oct 30, 2023 | 13.83 | 13.91 | 13.70 | 13.75 | 26,594 | +0.05(+0.36%) |
Oct 27, 2023 | 13.37 | 13.75 | 13.32 | 13.70 | 103,879 | +0.23(+1.70%) |
Oct 26, 2023 | 13.52 | 13.57 | 13.44 | 13.47 | 104,438 | -0.06(-0.44%) |
Oct 25, 2023 | 13.67 | 13.73 | 13.50 | 13.53 | 76,920 | -0.17(-1.24%) |
Oct 24, 2023 | 13.67 | 13.86 | 13.67 | 13.70 | 48,113 | +0.02(+0.15%) |
Oct 23, 2023 | 13.76 | 13.85 | 13.67 | 13.68 | 64,292 | -0.14(-1.01%) |
Oct 20, 2023 | 13.77 | 13.96 | 13.72 | 13.82 | 76,290 | +0.14(+1.02%) |
Oct 19, 2023 | 13.63 | 13.78 | 13.63 | 13.68 | 24,525 | +0.07(+0.51%) |
Oct 18, 2023 | 13.62 | 13.89 | 13.59 | 13.61 | 50,214 | +0.04(+0.29%) |
Oct 17, 2023 | 13.42 | 13.70 | 13.42 | 13.57 | 78,833 | +0.12(+0.89%) |
Oct 16, 2023 | 13.32 | 13.50 | 13.32 | 13.45 | 68,872 | +0.01(+0.07%) |
Oct 13, 2023 | 13.24 | 13.59 | 13.24 | 13.44 | 65,245 | +0.39(+2.98%) |
Oct 12, 2023 | 13.28 | 13.28 | 12.83 | 13.05 | 147,351 | -0.32(-2.39%) |
Oct 11, 2023 | 13.33 | 13.49 | 13.32 | 13.37 | 58,422 | +0.17(+1.28%) |
Oct 10, 2023 | 13.11 | 13.35 | 13.11 | 13.20 | 89,835 | +0.04(+0.30%) |
Oct 09, 2023 | 13.13 | 13.50 | 13.01 | 13.16 | 19,260 | +0.17(+1.31%) |
Oct 06, 2023 | 12.91 | 13.19 | 12.88 | 13.00 | 16,147 | +0.03(+0.23%) |
Oct 05, 2023 | 12.80 | 13.03 | 12.80 | 12.97 | 53,519 | +0.05(+0.39%) |
Oct 04, 2023 | 13.04 | 13.04 | 12.83 | 12.92 | 44,691 | -0.09(-0.69%) |
Oct 03, 2023 | 12.85 | 13.06 | 12.85 | 13.01 | 80,003 | +0.04(+0.31%) |