Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.38 | 16.71 | 16.38 | 16.71 | 2,435 | +0.03(+0.18%) |
May 30, 2024 | 16.83 | 17.17 | 16.29 | 16.68 | 1,795 | +0.52(+3.22%) |
May 29, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 1,300 | -0.42(-2.54%) |
May 28, 2024 | 16.52 | 16.58 | 16.52 | 16.58 | 2,097 | +0.38(+2.33%) |
May 24, 2024 | 16.69 | 16.69 | 16.19 | 16.20 | 3,659 | -0.20(-1.20%) |
May 23, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 1,974 | -0.10(-0.60%) |
May 22, 2024 | 16.41 | 16.91 | 16.41 | 16.50 | 3,066 | -0.46(-2.71%) |
May 21, 2024 | 16.94 | 17.45 | 16.94 | 16.96 | 2,687 | -0.34(-1.96%) |
May 20, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 1,290 | +0.27(+1.57%) |
May 17, 2024 | 17.25 | 17.25 | 16.60 | 17.03 | 85,957 | +0.41(+2.47%) |
May 16, 2024 | 16.63 | 17.36 | 16.62 | 16.62 | 1,558 | -0.60(-3.48%) |
May 15, 2024 | 17.10 | 17.25 | 17.10 | 17.22 | 859 | -0.28(-1.60%) |
May 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 1,096 | -2.20(-11.17%) |
May 10, 2024 | 19.70 | 157 | +0.29(+1.48%) | |||
May 09, 2024 | 19.64 | 19.64 | 18.71 | 19.41 | 5,364 | +0.50(+2.64%) |
May 08, 2024 | 18.92 | 18.92 | 18.51 | 18.91 | 1,185 | -0.54(-2.78%) |
May 07, 2024 | 19.10 | 19.52 | 19.10 | 19.45 | 492 | -0.23(-1.14%) |
May 06, 2024 | 19.84 | 19.93 | 19.68 | 19.68 | 1,387 | +0.22(+1.13%) |
May 03, 2024 | 19.34 | 19.46 | 19.34 | 19.46 | 3,343 | +0.40(+2.10%) |
May 02, 2024 | 19.23 | 19.23 | 19.06 | 19.06 | 525 | -0.27(-1.40%) |
May 01, 2024 | 19.03 | 19.33 | 19.03 | 19.33 | 485 | -0.11(-0.57%) |
Apr 30, 2024 | 19.27 | 19.44 | 19.03 | 19.44 | 599 | +0.42(+2.18%) |
Apr 29, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 369 | +0.20(+1.07%) |
Apr 26, 2024 | 18.99 | 18.99 | 18.82 | 18.82 | 325 | -0.65(-3.35%) |
Apr 24, 2024 | 19.48 | 74 | +0.29(+1.51%) | |||
Apr 23, 2024 | 19.21 | 19.21 | 19.15 | 19.18 | 1,237 | +0.79(+4.32%) |
Apr 22, 2024 | 18.39 | 18.39 | 18.33 | 18.39 | 1,596 | +0.36(+1.98%) |
Apr 19, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 314 | -0.83(-4.38%) |
Apr 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 177 | +0.77(+4.26%) |
Apr 17, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 605 | -0.76(-4.04%) |
Apr 16, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 172 | -0.73(-3.73%) |
Apr 15, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 121 | -0.06(-0.31%) |
Apr 12, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 205 | +0.37(+1.92%) |
Apr 10, 2024 | 19.27 | 24 | -0.65(-3.26%) | |||
Apr 09, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 102 | -0.16(-0.80%) |
Apr 08, 2024 | 20.13 | 20.13 | 20.08 | 20.08 | 273 | -0.05(-0.22%) |
Apr 04, 2024 | 20.12 | 113 | -0.29(-1.40%) | |||
Apr 03, 2024 | 20.24 | 20.41 | 20.24 | 20.41 | 635 | +0.78(+3.96%) |
Apr 02, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 210 | -0.82(-4.00%) |
Mar 28, 2024 | 20.45 | 33 | -0.29(-1.40%) | |||
Mar 26, 2024 | 20.74 | 50 | -0.22(-1.05%) | |||
Mar 25, 2024 | 20.94 | 21.29 | 20.89 | 20.96 | 1,272 | +0.36(+1.77%) |
Mar 22, 2024 | 20.60 | 20.66 | 20.37 | 20.60 | 4,305 | -0.81(-3.77%) |
Mar 21, 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 311 | +0.71(+3.45%) |
Mar 20, 2024 | 20.80 | 20.80 | 20.69 | 20.69 | 1,454 | +0.23(+1.12%) |
Mar 19, 2024 | 20.22 | 20.50 | 20.00 | 20.46 | 2,846 | -0.20(-0.99%) |
Mar 18, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 402 | -0.06(-0.31%) |
Mar 14, 2024 | 20.73 | 71 | +0.30(+1.49%) | |||
Mar 13, 2024 | 20.48 | 20.48 | 20.28 | 20.42 | 1,489 | -0.25(-1.19%) |
Mar 12, 2024 | 20.13 | 20.67 | 20.07 | 20.67 | 3,017 | +0.24(+1.17%) |
Mar 11, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 296 | -0.83(-3.90%) |
Mar 08, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 276 | +1.09(+5.40%) |
Mar 07, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 104 | +0.20(+1.00%) |
Mar 06, 2024 | 19.60 | 20.00 | 19.60 | 19.97 | 7,373 | +0.72(+3.73%) |
Mar 05, 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 435 | +0.74(+4.00%) |
Mar 01, 2024 | 18.51 | 164 | +0.00(+0.01%) | |||
Feb 29, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 275 | -0.57(-2.99%) |
Feb 23, 2024 | 19.08 | 0 | +0.72(+3.90%) | |||
Feb 22, 2024 | 18.18 | 18.48 | 18.18 | 18.36 | 2,944 | +0.21(+1.18%) |
Feb 21, 2024 | 18.19 | 18.25 | 18.15 | 18.15 | 1,057 | +0.40(+2.27%) |
Feb 16, 2024 | 17.75 | 286 | -0.02(-0.14%) | |||
Feb 15, 2024 | 18.19 | 18.19 | 17.77 | 17.77 | 963 | +0.12(+0.69%) |
Feb 14, 2024 | 17.96 | 17.96 | 17.45 | 17.65 | 20,989 | -0.75(-4.08%) |
Feb 13, 2024 | 18.04 | 18.40 | 18.04 | 18.40 | 2,438 | +0.17(+0.93%) |
Feb 12, 2024 | 18.23 | 18.30 | 18.18 | 18.23 | 1,539 | +0.50(+2.79%) |
Feb 09, 2024 | 17.73 | 18.02 | 17.67 | 17.73 | 3,423 | -0.80(-4.34%) |
Feb 08, 2024 | 18.55 | 18.55 | 18.10 | 18.54 | 4,054 | -0.29(-1.54%) |
Feb 07, 2024 | 19.24 | 19.24 | 18.77 | 18.83 | 6,451 | +0.34(+1.82%) |
Feb 06, 2024 | 18.49 | 18.54 | 18.49 | 18.49 | 4,538 | +0.47(+2.63%) |
Feb 05, 2024 | 18.01 | 18.02 | 17.90 | 18.02 | 6,535 | -0.08(-0.43%) |
Feb 02, 2024 | 18.12 | 18.12 | 17.96 | 18.10 | 4,641 | +0.07(+0.40%) |
Feb 01, 2024 | 18.01 | 18.02 | 17.91 | 18.02 | 2,750 | +0.11(+0.64%) |
Jan 31, 2024 | 17.90 | 17.91 | 17.72 | 17.91 | 2,290 | +0.35(+1.99%) |
Jan 30, 2024 | 17.64 | 17.65 | 17.56 | 17.56 | 11,101 | -0.09(-0.52%) |
Jan 29, 2024 | 17.64 | 17.65 | 17.64 | 17.65 | 6,229 | -0.09(-0.54%) |
Jan 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 1,541 | -0.16(-0.88%) |
Jan 24, 2024 | 17.90 | 0 | +0.17(+0.98%) | |||
Jan 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 794 | -0.58(-3.18%) |
Jan 22, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 176 | +0.65(+3.66%) |
Jan 17, 2024 | 17.66 | 110 | -0.35(-1.92%) | |||
Jan 16, 2024 | 17.90 | 18.01 | 17.90 | 18.01 | 2,987 | +0.83(+4.83%) |
Jan 12, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 254 | -0.29(-1.66%) |
Jan 11, 2024 | 17.54 | 17.63 | 17.47 | 17.47 | 1,550 | +0.33(+1.93%) |
Jan 10, 2024 | 17.11 | 17.14 | 17.06 | 17.14 | 1,309 | -0.05(-0.29%) |
Jan 09, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 179 | +0.43(+2.57%) |
Jan 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 650 | -0.67(-3.84%) |
Jan 05, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 129 | +0.80(+4.82%) |
Jan 02, 2024 | 16.63 | 89 | +0.29(+1.79%) | |||
Dec 29, 2023 | 16.24 | 16.34 | 16.24 | 16.34 | 1,820 | +0.68(+4.31%) |
Dec 21, 2023 | 15.66 | 50 | -0.16(-1.01%) | |||
Dec 20, 2023 | 15.90 | 16.08 | 15.82 | 15.82 | 1,728 | -0.75(-4.53%) |
Dec 18, 2023 | 16.57 | 2 | +0.20(+1.22%) | |||
Dec 07, 2023 | 16.37 | 43 | +0.20(+1.26%) | |||
Dec 04, 2023 | 16.17 | 33 | +0.37(+2.32%) | |||
Nov 30, 2023 | 15.80 | 0 | -0.13(-0.84%) | |||
Nov 29, 2023 | 15.84 | 15.93 | 15.84 | 15.93 | 1,858 | +0.50(+3.23%) |
Nov 22, 2023 | 15.44 | 16 | +0.08(+0.49%) | |||
Nov 21, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 625 | +0.16(+1.05%) |
Nov 20, 2023 | 15.84 | 15.84 | 15.20 | 15.20 | 516 | -0.65(-4.08%) |
Nov 17, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 161 | +0.76(+5.01%) |
Nov 16, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 290 | -0.11(-0.74%) |
Nov 15, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 174 | -1.08(-6.62%) |
Nov 08, 2023 | 16.28 | 1 | -0.11(-0.70%) | |||
Nov 07, 2023 | 16.48 | 16.48 | 16.39 | 16.39 | 2,839 | -0.09(-0.52%) |
Nov 06, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 307 | -1.00(-5.69%) |
Nov 03, 2023 | 17.49 | 17.49 | 17.48 | 17.48 | 1,507 | +0.75(+4.45%) |
Nov 02, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 1,666 | -0.48(-2.79%) |
Nov 01, 2023 | 17.19 | 17.21 | 17.18 | 17.21 | 1,740 | +0.76(+4.62%) |
Oct 31, 2023 | 16.44 | 16.45 | 16.44 | 16.45 | 1,618 | +0.10(+0.61%) |
Oct 30, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 237 | +0.75(+4.81%) |
Oct 26, 2023 | 15.60 | 7 | -0.13(-0.83%) | |||
Oct 23, 2023 | 15.73 | 1 | -0.32(-1.99%) | |||
Oct 18, 2023 | 16.05 | 12 | -0.21(-1.32%) | |||
Oct 17, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 141 | +0.19(+1.18%) |
Oct 16, 2023 | 15.99 | 16.15 | 15.84 | 16.07 | 1,811 | -0.50(-3.05%) |
Oct 10, 2023 | 16.58 | 102 | +0.58(+3.62%) | |||
Oct 09, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 503 | +0.36(+2.27%) |
Oct 05, 2023 | 15.64 | 17 | +0.54(+3.54%) | |||
Oct 04, 2023 | 15.10 | 15.11 | 15.10 | 15.11 | 1,046 | -0.62(-3.94%) |
Oct 03, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 1,436 | -0.83(-5.02%) |
Sep 29, 2023 | 16.56 | 7 | +0.02(+0.10%) | |||
Sep 27, 2023 | 16.55 | 60 | +0.36(+2.19%) | |||
Sep 26, 2023 | 16.41 | 16.41 | 16.19 | 16.19 | 9,632 | -0.74(-4.38%) |
Sep 25, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 506 | +0.19(+1.15%) |
Sep 11, 2023 | 16.74 | 0 | +0.23(+1.39%) | |||
Aug 30, 2023 | 16.51 | 0 | +0.12(+0.73%) | |||
Aug 29, 2023 | 16.48 | 16.48 | 15.95 | 16.39 | 1,678 | +0.57(+3.60%) |
Aug 24, 2023 | 15.82 | 43 | +0.17(+1.09%) | |||
Aug 22, 2023 | 15.65 | 0 | +0.02(+0.10%) | |||
Aug 21, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 749 | -0.15(-0.96%) |
Aug 18, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 109 | -0.20(-1.28%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 1,014 | +0.21(+1.36%) |
Aug 16, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 2,498 | +0.39(+2.57%) |
Aug 03, 2023 | 15.38 | 44 | -0.16(-1.06%) | |||
Aug 02, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 194 | +0.28(+1.80%) |
Jul 25, 2023 | 15.27 | 0 | -0.45(-2.86%) | |||
Jul 24, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 102 | +0.26(+1.68%) |
Jul 18, 2023 | 15.46 | 0 | +0.54(+3.62%) | |||
Jul 17, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 346 | -0.09(-0.60%) |
Jul 14, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 651 | +0.21(+1.42%) |
Jul 11, 2023 | 14.80 | 98 | +0.02(+0.14%) | |||
Jul 06, 2023 | 14.78 | 62 | -0.25(-1.68%) | |||
Jun 30, 2023 | 15.03 | 0 | +0.08(+0.56%) | |||
Jun 28, 2023 | 14.95 | 0 | +0.58(+4.04%) | |||
Jun 27, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 305 | -0.38(-2.58%) |
Jun 22, 2023 | 14.75 | 27 | +0.35(+2.43%) | |||
Jun 20, 2023 | 14.40 | 7 | -0.29(-2.00%) | |||
Jun 16, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 161 | -0.22(-1.45%) |
Jun 13, 2023 | 14.91 | 6 | +0.17(+1.16%) | |||
Jun 12, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 432 | -0.14(-0.94%) |
Jun 06, 2023 | 14.88 | 54 | +0.26(+1.78%) |