Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.28 | 23.49 | 22.94 | 23.27 | 310,048 | +0.02(+0.09%) |
May 21, 2024 | 23.34 | 23.43 | 23.07 | 23.25 | 307,776 | -0.18(-0.77%) |
May 20, 2024 | 23.56 | 23.63 | 23.42 | 23.43 | 248,488 | -0.07(-0.30%) |
May 17, 2024 | 23.87 | 23.87 | 23.49 | 23.50 | 288,988 | -0.31(-1.30%) |
May 16, 2024 | 23.45 | 23.98 | 23.45 | 23.81 | 282,568 | +0.25(+1.06%) |
May 15, 2024 | 23.97 | 24.00 | 23.50 | 23.56 | 428,210 | -0.10(-0.42%) |
May 14, 2024 | 23.98 | 24.06 | 23.59 | 23.66 | 309,393 | -0.21(-0.88%) |
May 13, 2024 | 23.94 | 24.07 | 23.61 | 23.87 | 343,838 | +0.11(+0.46%) |
May 10, 2024 | 23.79 | 23.84 | 23.20 | 23.76 | 438,670 | -0.15(-0.63%) |
May 09, 2024 | 23.92 | 24.05 | 23.60 | 23.91 | 400,165 | +0.01(+0.04%) |
May 08, 2024 | 23.93 | 24.45 | 23.74 | 23.90 | 468,870 | -0.02(-0.08%) |
May 07, 2024 | 24.25 | 24.34 | 23.88 | 23.92 | 694,306 | -0.44(-1.81%) |
May 06, 2024 | 24.05 | 24.57 | 23.82 | 24.36 | 758,797 | +0.02(+0.08%) |
May 03, 2024 | 24.46 | 24.66 | 23.42 | 24.34 | 1,290,777 | +0.23(+0.95%) |
May 02, 2024 | 19.72 | 24.18 | 19.70 | 24.11 | 2,217,386 | +5.77(+31.46%) |
May 01, 2024 | 18.20 | 18.44 | 18.10 | 18.34 | 438,675 | +0.04(+0.22%) |
Apr 30, 2024 | 18.54 | 18.54 | 18.27 | 18.30 | 430,284 | -0.32(-1.72%) |
Apr 29, 2024 | 19.08 | 19.08 | 18.57 | 18.62 | 587,986 | -0.24(-1.27%) |
Apr 26, 2024 | 18.53 | 19.11 | 18.53 | 18.86 | 495,025 | +0.24(+1.29%) |
Apr 25, 2024 | 18.48 | 18.77 | 18.29 | 18.62 | 713,968 | +0.20(+1.09%) |
Apr 24, 2024 | 17.92 | 18.43 | 17.90 | 18.42 | 641,513 | +0.58(+3.25%) |
Apr 23, 2024 | 17.58 | 18.02 | 17.57 | 17.84 | 800,429 | +0.34(+1.94%) |
Apr 22, 2024 | 17.37 | 17.68 | 17.35 | 17.50 | 690,763 | +0.17(+0.98%) |
Apr 19, 2024 | 16.99 | 17.33 | 16.99 | 17.33 | 756,818 | +0.34(+2.00%) |
Apr 18, 2024 | 16.89 | 17.18 | 16.79 | 16.99 | 855,762 | +0.15(+0.92%) |
Apr 17, 2024 | 17.00 | 17.07 | 16.79 | 16.84 | 493,744 | -0.04(-0.21%) |
Apr 16, 2024 | 16.85 | 17.00 | 16.56 | 16.87 | 512,946 | +0.02(+0.12%) |
Apr 15, 2024 | 17.22 | 17.33 | 16.75 | 16.85 | 541,254 | -0.26(-1.52%) |
Apr 12, 2024 | 17.50 | 17.51 | 17.09 | 17.11 | 581,081 | -0.40(-2.28%) |
Apr 11, 2024 | 17.73 | 17.86 | 17.51 | 17.51 | 411,284 | -0.12(-0.68%) |
Apr 10, 2024 | 17.64 | 17.84 | 17.50 | 17.63 | 529,377 | -0.16(-0.90%) |
Apr 09, 2024 | 17.48 | 17.87 | 17.48 | 17.79 | 584,484 | +0.40(+2.30%) |
Apr 08, 2024 | 17.34 | 17.43 | 17.27 | 17.39 | 428,154 | +0.00(+0.00%) |
Apr 05, 2024 | 17.38 | 17.55 | 17.35 | 17.39 | 650,767 | +0.01(+0.06%) |
Apr 04, 2024 | 17.50 | 17.59 | 17.35 | 17.38 | 288,135 | -0.07(-0.40%) |
Apr 03, 2024 | 17.73 | 17.78 | 17.42 | 17.45 | 319,695 | -0.25(-1.41%) |
Apr 02, 2024 | 17.72 | 17.81 | 17.28 | 17.70 | 642,570 | -0.02(-0.11%) |
Apr 01, 2024 | 17.59 | 17.91 | 17.56 | 17.72 | 486,276 | +0.16(+0.91%) |
Mar 28, 2024 | 17.79 | 17.89 | 17.54 | 17.56 | 425,079 | -0.14(-0.79%) |
Mar 27, 2024 | 17.70 | 17.85 | 17.59 | 17.70 | 482,455 | +0.00(+0.00%) |
Mar 26, 2024 | 17.82 | 17.82 | 17.64 | 17.70 | 388,488 | +0.02(+0.11%) |
Mar 25, 2024 | 17.93 | 18.05 | 17.60 | 17.68 | 416,492 | -0.24(-1.34%) |
Mar 22, 2024 | 17.85 | 17.92 | 17.64 | 17.92 | 408,639 | +0.02(+0.11%) |
Mar 21, 2024 | 17.78 | 17.93 | 17.57 | 17.90 | 599,363 | +0.13(+0.73%) |
Mar 20, 2024 | 17.35 | 17.79 | 17.00 | 17.77 | 448,229 | +0.43(+2.48%) |
Mar 19, 2024 | 17.49 | 17.50 | 17.12 | 17.34 | 318,170 | -0.06(-0.34%) |
Mar 18, 2024 | 17.64 | 17.78 | 17.40 | 17.40 | 440,854 | -0.25(-1.42%) |
Mar 15, 2024 | 17.57 | 17.73 | 17.49 | 17.65 | 4,786,077 | -0.05(-0.28%) |
Mar 14, 2024 | 17.67 | 17.73 | 17.45 | 17.70 | 481,336 | -0.05(-0.28%) |
Mar 13, 2024 | 17.57 | 17.86 | 17.54 | 17.75 | 429,960 | +0.23(+1.31%) |
Mar 12, 2024 | 17.59 | 17.74 | 17.44 | 17.52 | 494,596 | -0.13(-0.74%) |
Mar 11, 2024 | 17.77 | 17.92 | 17.52 | 17.65 | 526,448 | +0.10(+0.57%) |
Mar 08, 2024 | 17.60 | 17.66 | 17.26 | 17.55 | 363,663 | +0.09(+0.52%) |
Mar 07, 2024 | 17.55 | 17.57 | 17.28 | 17.46 | 340,925 | -0.05(-0.29%) |
Mar 06, 2024 | 17.41 | 17.67 | 17.28 | 17.51 | 561,316 | +0.25(+1.45%) |
Mar 05, 2024 | 17.67 | 17.76 | 17.24 | 17.26 | 402,997 | -0.33(-1.88%) |
Mar 04, 2024 | 17.58 | 17.93 | 17.32 | 17.59 | 330,055 | +0.06(+0.34%) |
Mar 01, 2024 | 17.81 | 17.86 | 17.41 | 17.53 | 405,650 | -0.28(-1.57%) |
Feb 29, 2024 | 17.63 | 17.91 | 17.57 | 17.81 | 467,899 | +0.31(+1.77%) |
Feb 28, 2024 | 17.31 | 17.67 | 17.23 | 17.50 | 493,299 | +0.23(+1.32%) |
Feb 27, 2024 | 17.70 | 17.70 | 16.95 | 17.27 | 535,886 | -0.40(-2.25%) |
Feb 26, 2024 | 17.28 | 17.98 | 17.23 | 17.67 | 770,916 | +0.35(+2.01%) |
Feb 23, 2024 | 16.93 | 17.34 | 16.74 | 17.32 | 436,540 | +0.39(+2.29%) |
Feb 22, 2024 | 16.92 | 17.34 | 16.02 | 16.93 | 838,478 | +0.06(+0.35%) |
Feb 21, 2024 | 17.12 | 17.33 | 16.78 | 16.87 | 415,870 | -0.18(-1.05%) |
Feb 20, 2024 | 17.47 | 17.47 | 16.98 | 17.05 | 467,896 | -0.36(-2.06%) |
Feb 16, 2024 | 17.57 | 17.74 | 17.41 | 17.41 | 388,514 | -0.17(-0.96%) |
Feb 15, 2024 | 17.70 | 17.80 | 17.38 | 17.58 | 445,485 | -0.14(-0.79%) |
Feb 14, 2024 | 17.78 | 17.84 | 17.55 | 17.72 | 290,127 | +0.06(+0.34%) |
Feb 13, 2024 | 17.93 | 18.10 | 17.55 | 17.66 | 409,765 | -0.44(-2.42%) |
Feb 12, 2024 | 17.96 | 18.24 | 17.95 | 18.10 | 409,093 | +0.14(+0.78%) |
Feb 09, 2024 | 17.58 | 17.98 | 17.41 | 17.96 | 318,309 | +0.35(+1.98%) |
Feb 08, 2024 | 17.34 | 17.63 | 17.34 | 17.61 | 340,929 | +0.27(+1.55%) |
Feb 07, 2024 | 17.18 | 17.59 | 17.03 | 17.34 | 413,822 | +0.09(+0.52%) |
Feb 06, 2024 | 17.60 | 17.72 | 17.22 | 17.25 | 432,764 | -0.44(-2.47%) |
Feb 05, 2024 | 17.87 | 17.90 | 17.37 | 17.69 | 366,276 | -0.21(-1.17%) |
Feb 02, 2024 | 18.02 | 18.39 | 17.85 | 17.90 | 560,521 | -0.42(-2.28%) |
Feb 01, 2024 | 18.01 | 18.39 | 18.01 | 18.31 | 410,768 | +0.33(+1.82%) |
Jan 31, 2024 | 17.90 | 18.14 | 17.84 | 17.99 | 457,125 | +0.11(+0.61%) |
Jan 30, 2024 | 17.90 | 17.93 | 17.37 | 17.88 | 495,883 | -0.18(-0.99%) |
Jan 29, 2024 | 18.38 | 18.45 | 17.84 | 18.06 | 359,693 | -0.40(-2.15%) |
Jan 26, 2024 | 18.38 | 18.56 | 18.22 | 18.45 | 329,520 | +0.03(+0.16%) |
Jan 25, 2024 | 18.38 | 18.69 | 18.21 | 18.42 | 371,954 | +0.01(+0.05%) |
Jan 24, 2024 | 18.38 | 18.43 | 18.23 | 18.41 | 318,281 | +0.18(+0.98%) |
Jan 23, 2024 | 18.26 | 18.40 | 18.03 | 18.24 | 358,576 | +0.12(+0.66%) |
Jan 22, 2024 | 17.56 | 18.17 | 17.46 | 18.12 | 498,975 | +0.67(+3.82%) |
Jan 19, 2024 | 17.54 | 17.54 | 17.18 | 17.45 | 254,569 | +0.03(+0.17%) |
Jan 18, 2024 | 17.52 | 17.56 | 17.23 | 17.42 | 334,290 | +0.00(+0.00%) |
Jan 17, 2024 | 17.36 | 17.64 | 17.35 | 17.42 | 275,434 | -0.08(-0.45%) |
Jan 16, 2024 | 17.20 | 17.64 | 17.25 | 17.50 | 422,467 | +0.30(+1.73%) |
Jan 12, 2024 | 17.04 | 17.24 | 16.99 | 17.20 | 225,948 | +0.16(+0.93%) |
Jan 11, 2024 | 16.87 | 17.06 | 16.66 | 17.04 | 279,760 | +0.16(+0.94%) |
Jan 10, 2024 | 16.75 | 17.01 | 16.70 | 16.88 | 270,896 | +0.03(+0.18%) |
Jan 09, 2024 | 17.05 | 17.19 | 16.69 | 16.85 | 249,696 | -0.30(-1.74%) |
Jan 08, 2024 | 17.14 | 17.19 | 16.85 | 17.15 | 283,974 | +0.07(+0.41%) |
Jan 05, 2024 | 17.57 | 17.70 | 17.06 | 17.08 | 367,363 | -0.61(-3.43%) |
Jan 04, 2024 | 17.65 | 17.93 | 17.40 | 17.69 | 341,647 | +0.17(+0.96%) |
Jan 03, 2024 | 17.82 | 18.04 | 17.50 | 17.52 | 422,443 | -0.30(-1.67%) |
Jan 02, 2024 | 17.45 | 18.04 | 17.42 | 17.82 | 696,671 | +0.37(+2.11%) |
Dec 29, 2023 | 17.54 | 17.60 | 17.34 | 17.45 | 428,146 | -0.16(-0.90%) |
Dec 28, 2023 | 17.86 | 17.97 | 17.58 | 17.61 | 332,356 | -0.23(-1.28%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.68 | 17.84 | 226,294 | +0.15(+0.84%) |
Dec 26, 2023 | 17.58 | 17.73 | 17.37 | 17.69 | 195,912 | +0.12(+0.68%) |
Dec 22, 2023 | 17.56 | 17.67 | 17.37 | 17.57 | 227,552 | +0.01(+0.06%) |
Dec 21, 2023 | 17.40 | 17.57 | 17.37 | 17.56 | 301,656 | +0.22(+1.26%) |
Dec 20, 2023 | 17.26 | 17.71 | 17.08 | 17.34 | 366,288 | +0.20(+1.16%) |
Dec 19, 2023 | 16.85 | 17.29 | 16.83 | 17.14 | 477,915 | +0.32(+1.89%) |
Dec 18, 2023 | 16.96 | 17.09 | 16.78 | 16.82 | 403,549 | +0.01(+0.06%) |
Dec 15, 2023 | 17.13 | 17.13 | 16.60 | 16.81 | 2,222,639 | -0.19(-1.11%) |
Dec 14, 2023 | 17.59 | 17.61 | 16.52 | 17.00 | 951,843 | -0.63(-3.55%) |
Dec 13, 2023 | 17.92 | 17.92 | 17.35 | 17.63 | 932,028 | -0.35(-1.93%) |
Dec 12, 2023 | 17.90 | 18.07 | 17.75 | 17.98 | 431,901 | +0.08(+0.44%) |
Dec 11, 2023 | 18.31 | 18.33 | 17.72 | 17.90 | 376,937 | -0.38(-2.07%) |
Dec 08, 2023 | 18.31 | 18.52 | 18.14 | 18.28 | 430,606 | -0.06(-0.33%) |
Dec 07, 2023 | 17.95 | 18.34 | 17.84 | 18.33 | 516,152 | +0.46(+2.56%) |
Dec 06, 2023 | 17.82 | 18.07 | 17.77 | 17.88 | 568,789 | +0.17(+0.95%) |
Dec 05, 2023 | 17.57 | 17.88 | 17.41 | 17.71 | 330,373 | +0.14(+0.79%) |
Dec 04, 2023 | 17.34 | 17.77 | 17.34 | 17.57 | 661,156 | +0.19(+1.09%) |