Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.00 | 19.13 | 18.72 | 18.77 | 685,613 | -0.07(-0.37%) |
May 23, 2024 | 19.20 | 19.47 | 18.55 | 18.84 | 909,491 | -0.41(-2.13%) |
May 22, 2024 | 19.18 | 19.56 | 19.00 | 19.25 | 965,043 | +0.12(+0.63%) |
May 21, 2024 | 19.59 | 19.73 | 18.87 | 19.13 | 978,597 | -0.54(-2.75%) |
May 20, 2024 | 20.80 | 20.80 | 19.62 | 19.67 | 839,384 | -1.13(-5.43%) |
May 17, 2024 | 20.35 | 21.00 | 20.19 | 20.80 | 771,427 | +0.37(+1.81%) |
May 16, 2024 | 20.28 | 20.56 | 19.76 | 20.43 | 840,173 | -0.04(-0.20%) |
May 15, 2024 | 21.39 | 21.39 | 20.32 | 20.47 | 796,842 | -0.59(-2.80%) |
May 14, 2024 | 21.15 | 21.40 | 20.63 | 21.06 | 1,079,301 | +0.09(+0.43%) |
May 13, 2024 | 20.17 | 21.44 | 20.17 | 20.97 | 1,518,401 | +0.83(+4.12%) |
May 10, 2024 | 19.68 | 20.66 | 19.11 | 20.14 | 2,358,107 | +0.46(+2.34%) |
May 09, 2024 | 15.34 | 21.07 | 15.10 | 19.68 | 9,632,688 | +4.38(+28.63%) |
May 08, 2024 | 15.16 | 15.40 | 15.03 | 15.30 | 765,316 | -0.10(-0.65%) |
May 07, 2024 | 15.75 | 15.87 | 15.19 | 15.40 | 1,032,884 | -0.30(-1.91%) |
May 06, 2024 | 14.52 | 15.96 | 14.52 | 15.70 | 1,878,433 | +1.34(+9.33%) |
May 03, 2024 | 16.76 | 16.76 | 14.04 | 14.36 | 2,467,625 | -1.85(-11.41%) |
May 02, 2024 | 16.12 | 16.36 | 15.94 | 16.21 | 936,348 | +0.36(+2.27%) |
May 01, 2024 | 15.69 | 16.21 | 15.69 | 15.85 | 812,513 | +0.20(+1.28%) |
Apr 30, 2024 | 15.95 | 15.95 | 15.54 | 15.65 | 798,592 | -0.38(-2.37%) |
Apr 29, 2024 | 15.81 | 16.14 | 15.71 | 16.03 | 817,519 | +0.25(+1.58%) |
Apr 26, 2024 | 15.53 | 16.01 | 15.33 | 15.78 | 652,304 | +0.24(+1.54%) |
Apr 25, 2024 | 15.92 | 15.98 | 15.30 | 15.54 | 902,833 | -0.53(-3.30%) |
Apr 24, 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 716,921 | +0.36(+2.29%) |
Apr 23, 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 712,707 | +0.14(+0.90%) |
Apr 22, 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 763,374 | +0.20(+1.30%) |
Apr 19, 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 947,755 | +0.22(+1.45%) |
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 700,749 | +0.19(+1.27%) |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 696,412 | -0.10(-0.66%) |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 658,994 | -0.30(-1.95%) |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 952,051 | -0.29(-1.85%) |
Apr 12, 2024 | 16.04 | 16.09 | 15.63 | 15.65 | 667,334 | -0.40(-2.49%) |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 810,887 | +0.37(+2.36%) |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 808,211 | -0.10(-0.63%) |
Apr 09, 2024 | 15.50 | 15.81 | 15.27 | 15.78 | 702,424 | +0.34(+2.20%) |
Apr 08, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 779,534 | -0.23(-1.47%) |
Apr 05, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 744,417 | -0.03(-0.19%) |
Apr 04, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 742,129 | -0.54(-3.33%) |
Apr 03, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 710,289 | +0.33(+2.07%) |
Apr 02, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 945,733 | +0.24(+1.53%) |
Apr 01, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 537,302 | -0.35(-2.18%) |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 1,144,656 | +0.16(+1.01%) |
Mar 27, 2024 | 15.76 | 15.97 | 15.57 | 15.86 | 861,600 | +0.13(+0.83%) |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 620,667 | -0.40(-2.48%) |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 540,204 | +0.40(+2.54%) |
Mar 22, 2024 | 16.10 | 16.10 | 15.64 | 15.73 | 576,443 | -0.32(-1.99%) |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 1,068,297 | -0.11(-0.68%) |
Mar 20, 2024 | 15.56 | 16.21 | 15.47 | 16.16 | 654,099 | +0.51(+3.26%) |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 981,025 | +0.22(+1.43%) |
Mar 18, 2024 | 15.41 | 15.62 | 15.04 | 15.43 | 1,033,305 | +0.00(+0.00%) |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 2,046,287 | -0.24(-1.53%) |
Mar 14, 2024 | 15.96 | 16.00 | 15.54 | 15.67 | 848,415 | -0.23(-1.45%) |
Mar 13, 2024 | 15.53 | 16.00 | 15.53 | 15.90 | 628,441 | +0.37(+2.35%) |
Mar 12, 2024 | 15.51 | 15.87 | 15.32 | 15.53 | 623,716 | -0.03(-0.19%) |
Mar 11, 2024 | 15.76 | 15.92 | 15.54 | 15.56 | 738,753 | -0.18(-1.13%) |
Mar 08, 2024 | 15.51 | 15.80 | 15.40 | 15.74 | 749,108 | +0.40(+2.58%) |
Mar 07, 2024 | 15.36 | 15.65 | 15.18 | 15.35 | 967,231 | +0.17(+1.11%) |
Mar 06, 2024 | 15.26 | 15.34 | 14.86 | 15.18 | 1,408,589 | +0.14(+0.92%) |
Mar 05, 2024 | 15.32 | 15.49 | 15.02 | 15.04 | 1,005,810 | -0.33(-2.12%) |
Mar 04, 2024 | 15.23 | 15.53 | 14.98 | 15.37 | 772,733 | +0.14(+0.91%) |
Mar 01, 2024 | 15.09 | 15.24 | 14.67 | 15.23 | 810,338 | +0.11(+0.72%) |
Feb 29, 2024 | 14.76 | 15.40 | 14.72 | 15.12 | 1,192,620 | +0.37(+2.48%) |
Feb 28, 2024 | 14.54 | 15.18 | 14.41 | 14.75 | 1,156,237 | +0.16(+1.08%) |
Feb 27, 2024 | 14.48 | 14.67 | 14.14 | 14.60 | 991,709 | +0.22(+1.51%) |
Feb 26, 2024 | 13.87 | 14.49 | 13.76 | 14.38 | 1,119,658 | +0.51(+3.71%) |
Feb 23, 2024 | 14.15 | 14.41 | 13.85 | 13.86 | 1,263,105 | -0.39(-2.70%) |
Feb 22, 2024 | 14.40 | 14.67 | 13.89 | 14.25 | 1,591,967 | -0.23(-1.57%) |
Feb 21, 2024 | 14.07 | 14.60 | 13.92 | 14.48 | 1,307,006 | +0.26(+1.81%) |
Feb 20, 2024 | 13.75 | 15.37 | 13.53 | 14.22 | 2,170,767 | +0.35(+2.49%) |
Feb 16, 2024 | 16.85 | 17.16 | 13.65 | 13.87 | 5,026,799 | -4.35(-23.86%) |
Feb 15, 2024 | 18.48 | 18.88 | 18.01 | 18.22 | 968,406 | -0.33(-1.76%) |
Feb 14, 2024 | 18.24 | 18.57 | 18.00 | 18.55 | 723,950 | +0.62(+3.47%) |
Feb 13, 2024 | 18.37 | 18.63 | 17.79 | 17.93 | 1,181,072 | -0.99(-5.22%) |
Feb 12, 2024 | 18.42 | 19.05 | 18.42 | 18.91 | 933,119 | +0.58(+3.18%) |
Feb 09, 2024 | 18.25 | 18.48 | 17.88 | 18.33 | 658,361 | +0.09(+0.49%) |
Feb 08, 2024 | 17.80 | 18.38 | 17.80 | 18.24 | 884,010 | +0.27(+1.48%) |
Feb 07, 2024 | 18.49 | 18.49 | 17.88 | 17.98 | 888,023 | -0.54(-2.93%) |
Feb 06, 2024 | 18.50 | 18.83 | 18.25 | 18.52 | 1,020,948 | -0.04(-0.21%) |
Feb 05, 2024 | 18.68 | 18.73 | 18.24 | 18.56 | 1,276,452 | -0.44(-2.34%) |
Feb 02, 2024 | 18.69 | 19.53 | 18.69 | 19.00 | 921,587 | +0.03(+0.16%) |
Feb 01, 2024 | 18.97 | 19.36 | 18.78 | 18.97 | 815,936 | -0.01(-0.05%) |
Jan 31, 2024 | 18.95 | 19.51 | 18.73 | 18.98 | 1,018,972 | -0.03(-0.16%) |
Jan 30, 2024 | 18.76 | 19.21 | 18.40 | 19.01 | 1,089,697 | +0.06(+0.31%) |
Jan 29, 2024 | 19.84 | 19.84 | 18.80 | 18.95 | 976,618 | -0.89(-4.48%) |
Jan 26, 2024 | 18.92 | 20.68 | 18.85 | 19.84 | 1,424,105 | +1.09(+5.80%) |
Jan 25, 2024 | 18.00 | 18.77 | 17.98 | 18.76 | 896,797 | +0.96(+5.39%) |
Jan 24, 2024 | 18.58 | 18.58 | 17.77 | 17.80 | 740,184 | -0.67(-3.64%) |
Jan 23, 2024 | 19.03 | 19.42 | 18.42 | 18.47 | 727,417 | -0.18(-0.95%) |
Jan 22, 2024 | 18.52 | 18.73 | 17.96 | 18.65 | 1,132,759 | +0.32(+1.73%) |
Jan 19, 2024 | 18.34 | 18.41 | 17.80 | 18.33 | 586,547 | +0.12(+0.65%) |
Jan 18, 2024 | 18.05 | 18.28 | 17.73 | 18.21 | 676,175 | +0.18(+0.99%) |
Jan 17, 2024 | 17.94 | 18.68 | 17.85 | 18.03 | 788,894 | -0.19(-1.03%) |
Jan 16, 2024 | 18.02 | 18.23 | 17.69 | 18.22 | 841,613 | +0.11(+0.60%) |
Jan 12, 2024 | 17.66 | 18.18 | 17.63 | 18.11 | 593,023 | +0.64(+3.68%) |
Jan 11, 2024 | 17.65 | 17.67 | 17.10 | 17.47 | 574,593 | -0.30(-1.67%) |
Jan 10, 2024 | 17.89 | 18.04 | 17.64 | 17.77 | 508,755 | -0.30(-1.64%) |
Jan 09, 2024 | 17.72 | 18.09 | 17.41 | 18.06 | 758,656 | +0.07(+0.38%) |
Jan 08, 2024 | 18.72 | 18.72 | 17.94 | 18.00 | 796,508 | -0.69(-3.70%) |
Jan 05, 2024 | 17.95 | 18.93 | 17.84 | 18.69 | 1,047,901 | +0.64(+3.56%) |
Jan 04, 2024 | 18.24 | 18.24 | 17.76 | 18.04 | 740,048 | +0.12(+0.66%) |
Jan 03, 2024 | 17.86 | 18.23 | 17.69 | 17.93 | 841,058 | -0.02(-0.11%) |
Jan 02, 2024 | 17.90 | 18.38 | 17.54 | 17.95 | 738,034 | -0.19(-1.04%) |
Dec 29, 2023 | 18.24 | 18.31 | 17.95 | 18.13 | 715,296 | -0.13(-0.70%) |
Dec 28, 2023 | 17.81 | 18.26 | 17.77 | 18.26 | 435,726 | +0.35(+1.93%) |
Dec 27, 2023 | 18.07 | 18.14 | 17.81 | 17.92 | 559,720 | -0.09(-0.49%) |
Dec 26, 2023 | 17.87 | 18.08 | 17.64 | 18.00 | 407,735 | +0.25(+1.39%) |
Dec 22, 2023 | 18.29 | 18.58 | 17.54 | 17.76 | 466,465 | -0.54(-2.97%) |
Dec 21, 2023 | 18.02 | 18.37 | 18.02 | 18.30 | 548,157 | +0.41(+2.26%) |
Dec 20, 2023 | 18.26 | 18.62 | 17.89 | 17.90 | 979,507 | -0.37(-2.00%) |
Dec 19, 2023 | 17.87 | 18.34 | 17.74 | 18.26 | 1,017,612 | +0.48(+2.72%) |
Dec 18, 2023 | 17.69 | 18.17 | 17.52 | 17.78 | 988,997 | +0.27(+1.52%) |
Dec 15, 2023 | 18.15 | 18.15 | 17.35 | 17.51 | 2,946,056 | -0.50(-2.80%) |
Dec 14, 2023 | 19.04 | 19.52 | 17.56 | 18.01 | 1,465,343 | -0.35(-1.91%) |
Dec 13, 2023 | 17.61 | 18.47 | 17.13 | 18.37 | 1,974,026 | +0.76(+4.34%) |
Dec 12, 2023 | 17.86 | 18.16 | 17.53 | 17.60 | 956,696 | -0.40(-2.23%) |
Dec 11, 2023 | 18.39 | 18.45 | 17.57 | 18.00 | 1,118,897 | -0.19(-1.02%) |
Dec 08, 2023 | 18.39 | 18.83 | 17.97 | 18.19 | 1,031,985 | -0.32(-1.74%) |
Dec 07, 2023 | 18.11 | 18.53 | 17.84 | 18.51 | 1,999,899 | +0.53(+2.94%) |
Dec 06, 2023 | 18.72 | 18.98 | 17.92 | 17.98 | 1,407,223 | -0.73(-3.92%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.53 | 18.72 | 1,064,362 | -0.88(-4.49%) |
Dec 04, 2023 | 20.48 | 20.88 | 19.54 | 19.60 | 1,394,331 | -1.07(-5.16%) |