Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.47 | 14.80 | 14.22 | 14.29 | 6,770,202 | +0.00(+0.00%) |
May 23, 2024 | 14.42 | 14.44 | 14.09 | 14.29 | 6,314,272 | -0.07(-0.49%) |
May 22, 2024 | 15.02 | 15.15 | 14.35 | 14.36 | 7,946,841 | -0.81(-5.34%) |
May 21, 2024 | 14.81 | 15.23 | 14.74 | 15.17 | 6,521,584 | +0.32(+2.15%) |
May 20, 2024 | 14.58 | 14.87 | 14.30 | 14.85 | 5,818,781 | +0.22(+1.50%) |
May 17, 2024 | 14.82 | 14.84 | 14.46 | 14.63 | 5,175,384 | -0.14(-0.95%) |
May 16, 2024 | 15.00 | 15.05 | 14.67 | 14.77 | 5,135,043 | -0.21(-1.43%) |
May 15, 2024 | 15.44 | 15.64 | 14.90 | 14.98 | 6,793,597 | -0.32(-2.06%) |
May 14, 2024 | 15.27 | 15.49 | 14.57 | 15.30 | 20,783,476 | -1.35(-8.11%) |
May 13, 2024 | 16.80 | 16.94 | 16.56 | 16.65 | 6,160,604 | +0.05(+0.30%) |
May 10, 2024 | 16.93 | 16.99 | 16.50 | 16.60 | 2,667,478 | -0.10(-0.60%) |
May 09, 2024 | 16.80 | 16.86 | 16.35 | 16.70 | 3,759,645 | -0.27(-1.59%) |
May 08, 2024 | 16.60 | 17.02 | 16.54 | 16.97 | 2,618,217 | +0.10(+0.59%) |
May 07, 2024 | 16.76 | 17.00 | 16.68 | 16.87 | 3,041,607 | +0.07(+0.42%) |
May 06, 2024 | 16.90 | 17.09 | 16.77 | 16.80 | 2,842,286 | +0.07(+0.42%) |
May 03, 2024 | 16.59 | 17.04 | 16.57 | 16.73 | 3,397,554 | +0.46(+2.83%) |
May 02, 2024 | 15.97 | 16.29 | 15.63 | 16.27 | 3,072,155 | +0.53(+3.37%) |
May 01, 2024 | 15.58 | 15.91 | 15.24 | 15.74 | 3,860,922 | +0.14(+0.90%) |
Apr 30, 2024 | 16.00 | 16.14 | 15.57 | 15.60 | 3,448,689 | -0.59(-3.64%) |
Apr 29, 2024 | 16.52 | 16.59 | 16.09 | 16.19 | 2,726,209 | -0.16(-0.98%) |
Apr 26, 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 6,294,180 | +0.78(+5.01%) |
Apr 25, 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 4,720,982 | -0.26(-1.64%) |
Apr 24, 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 4,356,833 | +0.05(+0.32%) |
Apr 23, 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 4,193,566 | +0.51(+3.34%) |
Apr 22, 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 5,304,103 | -0.03(-0.20%) |
Apr 19, 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 7,184,735 | +0.04(+0.26%) |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 3,939,377 | +0.01(+0.07%) |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 4,043,092 | -0.04(-0.26%) |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 4,916,835 | -0.38(-2.43%) |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 4,999,418 | -0.45(-2.79%) |
Apr 12, 2024 | 16.41 | 16.55 | 15.97 | 16.12 | 3,480,500 | -0.52(-3.12%) |
Apr 11, 2024 | 16.42 | 16.71 | 16.26 | 16.64 | 3,798,699 | +0.11(+0.67%) |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 5,018,308 | -0.75(-4.34%) |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 4,661,473 | -0.40(-2.26%) |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 6,557,679 | +0.85(+5.05%) |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 4,594,642 | -0.02(-0.12%) |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 7,905,347 | +0.53(+3.25%) |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 3,872,812 | +0.08(+0.49%) |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 5,433,501 | -0.08(-0.49%) |
Apr 01, 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 5,674,718 | -0.29(-1.75%) |
Mar 28, 2024 | 16.69 | 16.59 | 16.55 | 16.61 | 4,708,445 | -0.11(-0.66%) |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 4,912,613 | +0.08(+0.48%) |
Mar 26, 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 8,179,726 | +0.81(+5.12%) |
Mar 25, 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 3,966,423 | -0.47(-2.88%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 4,631,716 | -0.47(-2.80%) |
Mar 21, 2024 | 16.92 | 16.95 | 16.46 | 16.77 | 7,099,832 | -0.01(-0.06%) |
Mar 20, 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 6,880,269 | +0.51(+3.13%) |
Mar 19, 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 20,335,312 | -1.20(-6.87%) |
Mar 18, 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 8,863,005 | +0.17(+0.98%) |
Mar 15, 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 5,191,065 | -0.05(-0.29%) |
Mar 14, 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 3,005,495 | +0.07(+0.41%) |
Mar 13, 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 3,820,132 | +0.02(+0.12%) |
Mar 12, 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 3,026,205 | +0.30(+1.77%) |
Mar 11, 2024 | 16.73 | 16.96 | 16.49 | 16.96 | 3,545,524 | +0.28(+1.68%) |
Mar 08, 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 3,536,779 | +0.08(+0.48%) |
Mar 07, 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 3,683,759 | +0.21(+1.28%) |
Mar 06, 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 4,147,373 | +0.41(+2.57%) |
Mar 05, 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 4,939,034 | -0.44(-2.68%) |
Mar 04, 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 4,924,837 | -0.70(-4.09%) |
Mar 01, 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 5,281,216 | -0.09(-0.52%) |
Feb 29, 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 2,902,817 | -0.05(-0.29%) |
Feb 28, 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 2,354,694 | -0.11(-0.63%) |
Feb 27, 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 2,813,871 | +0.31(+1.82%) |
Feb 26, 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 3,263,598 | +0.23(+1.37%) |
Feb 23, 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 5,140,645 | +0.33(+2.00%) |
Feb 22, 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 2,974,142 | +0.27(+1.66%) |
Feb 21, 2024 | 16.20 | 16.39 | 16.09 | 16.23 | 5,289,604 | -0.34(-2.05%) |
Feb 20, 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 3,533,835 | +0.07(+0.42%) |
Feb 16, 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 5,995,872 | -0.70(-4.07%) |
Feb 15, 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 5,267,227 | -0.32(-1.83%) |
Feb 14, 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 3,655,948 | +0.50(+2.94%) |
Feb 13, 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 6,967,622 | -0.53(-3.02%) |
Feb 12, 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 6,077,151 | -0.56(-3.09%) |
Feb 09, 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 10,934,772 | -0.05(-0.28%) |
Feb 08, 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 4,224,014 | +0.19(+1.06%) |
Feb 07, 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 3,657,870 | +0.05(+0.28%) |
Feb 06, 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 4,506,332 | +0.30(+1.70%) |
Feb 05, 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 3,980,244 | -0.59(-3.24%) |
Feb 02, 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 3,864,651 | +0.33(+1.85%) |
Feb 01, 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 5,383,521 | +0.69(+4.01%) |
Jan 31, 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 5,697,466 | -0.62(-3.48%) |
Jan 30, 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 4,137,199 | -0.51(-2.78%) |
Jan 29, 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 5,136,935 | +0.22(+1.22%) |
Jan 26, 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 4,192,629 | +0.20(+1.12%) |
Jan 25, 2024 | 17.55 | 17.92 | 17.30 | 17.90 | 4,282,884 | +0.53(+3.05%) |
Jan 24, 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 3,833,835 | +0.29(+1.70%) |
Jan 23, 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 4,410,143 | -0.25(-1.44%) |
Jan 22, 2024 | 17.65 | 18.87 | 17.12 | 17.33 | 12,455,056 | +0.30(+1.76%) |
Jan 19, 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 7,071,350 | -0.35(-2.01%) |
Jan 18, 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 4,891,588 | -0.17(-0.97%) |
Jan 17, 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 7,250,407 | -0.13(-0.74%) |
Jan 16, 2024 | 17.02 | 18.00 | 16.98 | 17.68 | 11,359,541 | +0.57(+3.33%) |
Jan 12, 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 3,992,602 | +0.07(+0.41%) |
Jan 11, 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 3,719,387 | +0.02(+0.12%) |
Jan 10, 2024 | 16.63 | 17.07 | 16.14 | 17.02 | 5,639,312 | +0.35(+2.10%) |
Jan 09, 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 5,837,766 | -0.79(-4.52%) |
Jan 08, 2024 | 17.26 | 17.61 | 17.12 | 17.46 | 3,639,118 | +0.36(+2.11%) |
Jan 05, 2024 | 16.67 | 17.24 | 16.62 | 17.10 | 4,801,066 | +0.48(+2.89%) |
Jan 04, 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 3,599,751 | -0.45(-2.64%) |
Jan 03, 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 4,174,258 | -0.60(-3.40%) |