Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.20 | 15.60 | 14.95 | 15.13 | 637,921 | -0.12(-0.79%) |
Jun 06, 2024 | 14.92 | 15.28 | 14.69 | 15.25 | 813,491 | +0.38(+2.56%) |
Jun 05, 2024 | 15.50 | 15.50 | 14.51 | 14.87 | 1,224,544 | -0.59(-3.82%) |
Jun 04, 2024 | 15.66 | 15.66 | 14.80 | 15.46 | 869,208 | -0.20(-1.28%) |
Jun 03, 2024 | 15.97 | 16.10 | 15.50 | 15.66 | 648,315 | -0.29(-1.82%) |
May 31, 2024 | 15.82 | 16.00 | 15.57 | 15.95 | 738,608 | +0.19(+1.21%) |
May 30, 2024 | 15.69 | 16.00 | 15.59 | 15.76 | 1,100,938 | +0.17(+1.09%) |
May 29, 2024 | 15.40 | 15.76 | 15.39 | 15.59 | 469,231 | +0.10(+0.65%) |
May 28, 2024 | 15.78 | 16.00 | 15.34 | 15.49 | 812,393 | -0.26(-1.65%) |
May 24, 2024 | 15.60 | 16.00 | 15.41 | 15.75 | 642,350 | +0.13(+0.83%) |
May 23, 2024 | 15.90 | 15.93 | 15.46 | 15.62 | 631,571 | -0.20(-1.26%) |
May 22, 2024 | 16.00 | 16.15 | 15.54 | 15.82 | 965,297 | -0.18(-1.12%) |
May 21, 2024 | 15.91 | 16.00 | 15.65 | 16.00 | 528,603 | +0.30(+1.91%) |
May 20, 2024 | 15.50 | 15.91 | 15.38 | 15.70 | 402,538 | +0.21(+1.36%) |
May 17, 2024 | 15.90 | 16.00 | 15.40 | 15.49 | 573,405 | -0.45(-2.82%) |
May 16, 2024 | 16.00 | 16.01 | 15.52 | 15.94 | 605,862 | -0.15(-0.93%) |
May 15, 2024 | 15.98 | 16.17 | 15.74 | 16.09 | 1,116,873 | -0.03(-0.19%) |
May 14, 2024 | 16.85 | 16.92 | 15.60 | 16.12 | 1,506,367 | -0.69(-4.10%) |
May 13, 2024 | 16.55 | 17.51 | 16.55 | 16.81 | 961,435 | +0.29(+1.76%) |
May 10, 2024 | 15.77 | 17.14 | 15.70 | 16.52 | 1,889,582 | +0.69(+4.36%) |
May 09, 2024 | 15.94 | 16.18 | 14.77 | 15.83 | 2,487,421 | -0.42(-2.58%) |
May 08, 2024 | 15.89 | 17.85 | 15.65 | 16.25 | 4,209,886 | -1.93(-10.62%) |
May 07, 2024 | 18.71 | 18.77 | 17.83 | 18.18 | 1,501,368 | -0.44(-2.36%) |
May 06, 2024 | 18.97 | 19.07 | 18.46 | 18.62 | 638,068 | -0.20(-1.06%) |
May 03, 2024 | 18.63 | 19.09 | 17.91 | 18.82 | 874,897 | +0.52(+2.84%) |
May 02, 2024 | 18.39 | 18.66 | 17.73 | 18.30 | 849,156 | -0.01(-0.05%) |
May 01, 2024 | 18.39 | 19.04 | 18.23 | 18.31 | 1,032,772 | +0.15(+0.83%) |
Apr 30, 2024 | 17.90 | 18.65 | 17.85 | 18.16 | 849,696 | +0.19(+1.06%) |
Apr 29, 2024 | 17.93 | 18.26 | 17.82 | 17.97 | 553,917 | +0.16(+0.90%) |
Apr 26, 2024 | 17.85 | 18.22 | 17.71 | 17.81 | 452,421 | -0.01(-0.06%) |
Apr 25, 2024 | 17.56 | 17.86 | 16.95 | 17.82 | 777,335 | +0.16(+0.91%) |
Apr 24, 2024 | 18.06 | 18.45 | 17.52 | 17.66 | 444,065 | -0.43(-2.38%) |
Apr 23, 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 985,700 | +0.79(+4.57%) |
Apr 22, 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 823,411 | -0.03(-0.17%) |
Apr 19, 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 1,332,519 | -0.05(-0.29%) |
Apr 18, 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 1,108,188 | -0.61(-3.39%) |
Apr 17, 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 1,610,132 | -0.10(-0.55%) |
Apr 16, 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 2,316,062 | +1.09(+6.41%) |
Apr 15, 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 2,405,713 | +1.01(+6.32%) |
Apr 12, 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 1,465,950 | +0.03(+0.19%) |
Apr 11, 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 981,411 | -0.19(-1.18%) |
Apr 10, 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 460,807 | -0.62(-3.70%) |
Apr 09, 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 471,201 | -0.36(-2.10%) |
Apr 08, 2024 | 16.66 | 17.18 | 16.41 | 17.13 | 667,450 | +0.44(+2.64%) |
Apr 05, 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 427,609 | +0.10(+0.60%) |
Apr 04, 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 446,651 | +0.30(+1.84%) |
Apr 03, 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 371,276 | -0.12(-0.73%) |
Apr 02, 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 452,775 | -0.25(-1.50%) |
Apr 01, 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 789,421 | -0.23(-1.36%) |
Mar 28, 2024 | 16.78 | 16.87 | 16.86 | 16.89 | 510,834 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 355,913 | +0.60(+3.69%) |
Mar 26, 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 463,601 | -0.35(-2.11%) |
Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 783,230 | -0.63(-3.66%) |
Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 917,945 | +0.13(+0.76%) |
Mar 21, 2024 | 16.57 | 17.10 | 16.55 | 17.09 | 1,187,956 | +0.52(+3.14%) |
Mar 20, 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 662,968 | +0.77(+4.87%) |
Mar 19, 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 402,072 | +0.03(+0.19%) |
Mar 18, 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 655,482 | -0.15(-0.94%) |
Mar 15, 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 685,709 | -0.18(-1.12%) |
Mar 14, 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 887,679 | +0.02(+0.12%) |
Mar 13, 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 981,012 | +0.11(+0.69%) |
Mar 12, 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 1,440,388 | -0.03(-0.19%) |
Mar 11, 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 667,860 | -0.35(-2.14%) |
Mar 08, 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 1,084,870 | +0.32(+1.96%) |
Mar 07, 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 1,274,433 | -0.29(-1.75%) |
Mar 06, 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 2,280,358 | +0.51(+3.23%) |
Mar 05, 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 2,090,828 | -0.32(-1.98%) |
Mar 04, 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 10,233,512 | +2.41(+17.57%) |
Mar 01, 2024 | 12.79 | 13.86 | 12.36 | 13.72 | 4,119,459 | +0.94(+7.36%) |
Feb 29, 2024 | 12.57 | 13.01 | 12.52 | 12.78 | 1,613,664 | +0.23(+1.83%) |
Feb 28, 2024 | 13.26 | 13.36 | 12.43 | 12.55 | 2,028,818 | -0.76(-5.71%) |
Feb 27, 2024 | 13.03 | 13.44 | 12.93 | 13.31 | 1,343,197 | +0.32(+2.46%) |
Feb 26, 2024 | 12.60 | 13.02 | 12.60 | 12.99 | 1,345,550 | +0.37(+2.93%) |
Feb 23, 2024 | 12.68 | 13.05 | 12.48 | 12.62 | 1,529,112 | +0.02(+0.16%) |
Feb 22, 2024 | 12.69 | 13.03 | 12.53 | 12.60 | 970,201 | -0.08(-0.63%) |
Feb 21, 2024 | 12.84 | 13.20 | 12.57 | 12.68 | 1,064,953 | -0.18(-1.40%) |
Feb 20, 2024 | 13.57 | 13.60 | 12.58 | 12.86 | 1,441,312 | -0.71(-5.23%) |
Feb 16, 2024 | 14.08 | 14.11 | 13.51 | 13.57 | 641,105 | -0.63(-4.44%) |
Feb 15, 2024 | 14.35 | 14.36 | 14.15 | 14.20 | 647,496 | -0.05(-0.35%) |
Feb 14, 2024 | 14.18 | 14.50 | 14.04 | 14.25 | 264,304 | +0.10(+0.71%) |
Feb 13, 2024 | 14.25 | 14.51 | 13.96 | 14.15 | 571,057 | -0.50(-3.41%) |
Feb 12, 2024 | 14.50 | 14.79 | 14.24 | 14.65 | 1,108,371 | +0.23(+1.60%) |
Feb 09, 2024 | 14.81 | 15.01 | 14.20 | 14.42 | 2,678,152 | -0.28(-1.90%) |
Feb 08, 2024 | 14.67 | 15.08 | 14.56 | 14.70 | 507,688 | -0.01(-0.07%) |
Feb 07, 2024 | 15.35 | 15.43 | 14.67 | 14.71 | 592,768 | -0.69(-4.48%) |
Feb 06, 2024 | 14.80 | 15.50 | 14.62 | 15.40 | 1,851,629 | +0.85(+5.84%) |
Feb 05, 2024 | 14.54 | 14.61 | 14.25 | 14.55 | 563,263 | -0.14(-0.95%) |
Feb 02, 2024 | 14.48 | 14.76 | 14.24 | 14.69 | 571,843 | -0.03(-0.20%) |
Feb 01, 2024 | 14.48 | 14.76 | 14.29 | 14.72 | 704,625 | +0.33(+2.29%) |
Jan 31, 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 830,246 | -0.23(-1.57%) |
Jan 30, 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 1,033,168 | +0.02(+0.14%) |
Jan 29, 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 1,504,482 | +0.77(+5.57%) |
Jan 26, 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 1,185,499 | +0.11(+0.80%) |
Jan 25, 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 938,250 | +0.02(+0.15%) |
Jan 24, 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 1,168,945 | -0.47(-3.32%) |
Jan 23, 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 1,377,317 | -0.73(-4.90%) |
Jan 22, 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 1,148,199 | -0.08(-0.53%) |
Jan 19, 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 1,151,100 | -0.06(-0.40%) |
Jan 18, 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 680,330 | -0.35(-2.27%) |
Jan 17, 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 2,197,463 | +0.51(+3.43%) |
Jan 16, 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 919,635 | +0.08(+0.54%) |
Jan 12, 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 716,073 | +0.14(+0.95%) |
Jan 11, 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 1,052,910 | -0.32(-2.17%) |
Jan 10, 2024 | 16.19 | 16.19 | 14.92 | 14.98 | 1,286,197 | -0.65(-4.13%) |
Jan 09, 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 1,612,597 | -0.53(-3.25%) |
Jan 08, 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 2,666,372 | +1.26(+8.42%) |
Jan 05, 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 906,562 | +0.20(+1.36%) |
Jan 04, 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 1,460,471 | +0.43(+3.01%) |
Jan 03, 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 967,787 | -0.01(-0.07%) |