Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.65 | 16.20 | 15.65 | 16.18 | 158,891 | +0.12(+0.78%) |
May 30, 2024 | 16.05 | 16.11 | 16.02 | 16.05 | 95,035 | +0.06(+0.38%) |
May 29, 2024 | 16.07 | 16.08 | 15.97 | 15.99 | 119,182 | -0.08(-0.50%) |
May 28, 2024 | 16.09 | 16.12 | 16.02 | 16.07 | 118,805 | -0.11(-0.68%) |
May 24, 2024 | 16.17 | 16.21 | 16.12 | 16.18 | 127,913 | +0.11(+0.68%) |
May 23, 2024 | 16.15 | 16.20 | 16.00 | 16.07 | 110,652 | -0.20(-1.23%) |
May 22, 2024 | 16.30 | 16.37 | 16.25 | 16.27 | 91,289 | -0.41(-2.46%) |
May 21, 2024 | 16.22 | 16.70 | 16.22 | 16.68 | 46,106 | -0.39(-2.28%) |
May 20, 2024 | 17.12 | 17.26 | 16.96 | 17.07 | 97,430 | +0.24(+1.45%) |
May 17, 2024 | 17.40 | 17.40 | 16.79 | 16.83 | 46,142 | -0.00(-0.03%) |
May 16, 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 52,337 | -0.23(-1.35%) |
May 15, 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 50,396 | +0.66(+4.02%) |
May 14, 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 75,404 | +0.14(+0.86%) |
May 13, 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 84,271 | -0.35(-2.11%) |
May 10, 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 60,362 | -0.37(-2.18%) |
May 09, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 48,047 | -0.06(-0.35%) |
May 08, 2024 | 16.95 | 17.09 | 16.95 | 17.04 | 82,693 | -0.08(-0.47%) |
May 07, 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 67,185 | -0.43(-2.45%) |
May 06, 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 39,515 | +0.30(+1.74%) |
May 03, 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 38,971 | +0.05(+0.29%) |
May 02, 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 44,346 | +0.55(+3.30%) |
May 01, 2024 | 16.70 | 17.00 | 16.65 | 16.65 | 30,676 | -0.32(-1.89%) |
Apr 30, 2024 | 17.11 | 17.18 | 16.92 | 16.97 | 59,504 | -0.95(-5.30%) |
Apr 29, 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 62,848 | +0.06(+0.34%) |
Apr 26, 2024 | 17.41 | 17.86 | 17.10 | 17.86 | 55,822 | -0.03(-0.17%) |
Apr 25, 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 51,658 | -0.34(-1.87%) |
Apr 24, 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 110,377 | +0.09(+0.50%) |
Apr 23, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 76,021 | -0.14(-0.77%) |
Apr 22, 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 71,440 | -0.16(-0.87%) |
Apr 19, 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 26,649 | -0.03(-0.16%) |
Apr 18, 2024 | 18.52 | 18.59 | 18.44 | 18.47 | 46,618 | -0.09(-0.48%) |
Apr 17, 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 23,952 | -0.15(-0.80%) |
Apr 16, 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 30,914 | -0.31(-1.63%) |
Apr 15, 2024 | 19.25 | 19.35 | 19.01 | 19.02 | 25,775 | +0.02(+0.11%) |
Apr 12, 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 11,948 | -0.31(-1.61%) |
Apr 11, 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 50,281 | +0.38(+2.01%) |
Apr 10, 2024 | 18.94 | 19.74 | 18.88 | 18.93 | 21,045 | -0.25(-1.30%) |
Apr 09, 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 25,298 | +0.13(+0.68%) |
Apr 08, 2024 | 19.04 | 19.09 | 19.02 | 19.05 | 18,651 | +0.33(+1.76%) |
Apr 05, 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 23,577 | +0.27(+1.46%) |
Apr 04, 2024 | 18.70 | 18.83 | 18.44 | 18.45 | 18,300 | -0.06(-0.32%) |
Apr 03, 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 37,791 | -0.14(-0.75%) |
Apr 02, 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 13,019 | +0.17(+0.91%) |
Apr 01, 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 96,288 | -0.61(-3.21%) |
Mar 28, 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19,815 | -0.19(-0.96%) |
Mar 27, 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 186,746 | -0.03(-0.16%) |
Mar 26, 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 59,812 | +0.19(+0.99%) |
Mar 25, 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 31,044 | -0.20(-1.04%) |
Mar 22, 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 82,930 | -0.10(-0.51%) |
Mar 21, 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 82,687 | -0.10(-0.53%) |
Mar 20, 2024 | 19.08 | 19.53 | 19.08 | 19.52 | 19,157 | +0.21(+1.11%) |
Mar 19, 2024 | 19.27 | 19.39 | 19.18 | 19.31 | 31,592 | +0.59(+3.15%) |
Mar 18, 2024 | 18.60 | 19.31 | 18.60 | 18.72 | 26,069 | +0.45(+2.46%) |
Mar 15, 2024 | 18.32 | 18.33 | 18.23 | 18.27 | 28,867 | +0.51(+2.87%) |
Mar 14, 2024 | 17.79 | 17.87 | 17.71 | 17.76 | 29,426 | -0.11(-0.62%) |
Mar 13, 2024 | 17.76 | 18.39 | 17.76 | 17.87 | 41,668 | -0.26(-1.46%) |
Mar 12, 2024 | 17.55 | 18.14 | 17.55 | 18.13 | 47,331 | +0.13(+0.74%) |
Mar 11, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 38,944 | -0.60(-3.23%) |
Mar 08, 2024 | 18.61 | 18.74 | 18.46 | 18.60 | 33,148 | -0.29(-1.56%) |
Mar 07, 2024 | 19.46 | 19.46 | 18.80 | 18.89 | 55,059 | -0.30(-1.59%) |
Mar 06, 2024 | 18.90 | 19.25 | 18.90 | 19.20 | 52,955 | +0.68(+3.67%) |
Mar 05, 2024 | 18.59 | 19.03 | 18.51 | 18.52 | 27,222 | +0.20(+1.09%) |
Mar 04, 2024 | 18.69 | 18.69 | 17.58 | 18.32 | 66,879 | -0.12(-0.65%) |
Mar 01, 2024 | 18.36 | 18.46 | 18.23 | 18.44 | 73,123 | +0.22(+1.21%) |
Feb 29, 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 51,678 | -0.02(-0.11%) |
Feb 28, 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 39,781 | -0.07(-0.38%) |
Feb 27, 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 32,536 | +0.06(+0.33%) |
Feb 26, 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 38,117 | -0.09(-0.49%) |
Feb 23, 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 24,753 | +0.04(+0.22%) |
Feb 22, 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 55,695 | +0.52(+2.92%) |
Feb 21, 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 78,346 | -0.18(-1.00%) |
Feb 20, 2024 | 17.97 | 18.02 | 17.88 | 17.96 | 40,693 | +0.25(+1.41%) |
Feb 16, 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 60,932 | +0.14(+0.80%) |
Feb 15, 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 81,126 | +0.24(+1.38%) |
Feb 14, 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 40,959 | +0.13(+0.76%) |
Feb 13, 2024 | 17.30 | 17.87 | 17.11 | 17.20 | 40,483 | -0.17(-0.98%) |
Feb 12, 2024 | 17.70 | 17.70 | 17.30 | 17.37 | 34,679 | +0.05(+0.29%) |
Feb 09, 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 37,121 | +0.24(+1.41%) |
Feb 08, 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 52,780 | +0.01(+0.06%) |
Feb 07, 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 65,311 | +0.60(+3.64%) |
Feb 06, 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 168,332 | +0.22(+1.35%) |
Feb 05, 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 192,031 | +0.30(+1.87%) |
Feb 02, 2024 | 15.81 | 15.96 | 15.78 | 15.95 | 42,840 | +0.28(+1.79%) |
Feb 01, 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 37,848 | +0.06(+0.38%) |
Jan 31, 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 75,543 | -0.15(-0.95%) |
Jan 30, 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 69,585 | -0.01(-0.06%) |
Jan 29, 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 44,371 | +0.21(+1.35%) |
Jan 26, 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 62,180 | -0.04(-0.26%) |
Jan 25, 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 51,548 | -0.14(-0.89%) |
Jan 24, 2024 | 15.68 | 15.86 | 15.67 | 15.74 | 211,726 | +0.04(+0.28%) |
Jan 23, 2024 | 15.65 | 15.72 | 15.63 | 15.70 | 47,208 | +0.17(+1.07%) |
Jan 22, 2024 | 15.51 | 15.57 | 15.50 | 15.53 | 56,368 | +0.02(+0.13%) |
Jan 19, 2024 | 15.40 | 15.51 | 15.37 | 15.51 | 52,463 | -0.13(-0.83%) |
Jan 18, 2024 | 15.55 | 15.67 | 15.53 | 15.64 | 92,213 | +0.43(+2.83%) |
Jan 17, 2024 | 15.14 | 15.21 | 15.12 | 15.21 | 60,489 | -0.28(-1.83%) |
Jan 16, 2024 | 15.55 | 15.58 | 15.43 | 15.49 | 45,666 | -0.17(-1.06%) |
Jan 12, 2024 | 15.63 | 15.74 | 15.54 | 15.66 | 33,521 | +0.12(+0.77%) |
Jan 11, 2024 | 15.73 | 15.73 | 15.54 | 15.54 | 41,397 | -0.14(-0.89%) |
Jan 10, 2024 | 15.71 | 15.74 | 15.21 | 15.68 | 65,743 | +0.65(+4.32%) |
Jan 09, 2024 | 14.53 | 15.10 | 14.53 | 15.03 | 92,628 | -0.15(-0.99%) |
Jan 08, 2024 | 14.99 | 15.19 | 14.45 | 15.18 | 56,235 | +0.24(+1.61%) |
Jan 05, 2024 | 14.98 | 15.08 | 14.35 | 14.94 | 60,928 | -0.01(-0.07%) |
Jan 04, 2024 | 15.03 | 15.08 | 14.95 | 14.95 | 96,686 | +0.13(+0.88%) |
Jan 03, 2024 | 14.84 | 14.86 | 14.66 | 14.82 | 59,379 | -0.02(-0.13%) |