Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 19.75 | 19.89 | 19.65 | 19.70 | 1,040,588 | -0.06(-0.30%) |
May 07, 2024 | 19.79 | 19.89 | 19.76 | 19.76 | 965,721 | +0.08(+0.41%) |
May 06, 2024 | 19.59 | 19.81 | 19.54 | 19.68 | 1,663,523 | +0.25(+1.29%) |
May 03, 2024 | 19.42 | 19.70 | 19.21 | 19.43 | 1,369,561 | +0.13(+0.67%) |
May 02, 2024 | 19.40 | 19.41 | 19.19 | 19.30 | 1,016,148 | +0.00(+0.00%) |
May 01, 2024 | 19.16 | 19.43 | 19.14 | 19.30 | 800,754 | +0.18(+0.94%) |
Apr 30, 2024 | 19.21 | 19.24 | 19.04 | 19.12 | 658,349 | -0.10(-0.52%) |
Apr 29, 2024 | 19.15 | 19.26 | 19.15 | 19.22 | 756,592 | +0.15(+0.79%) |
Apr 26, 2024 | 18.93 | 19.26 | 18.89 | 19.07 | 830,046 | +0.12(+0.63%) |
Apr 25, 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 548,570 | -0.01(-0.05%) |
Apr 24, 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 620,626 | +0.11(+0.58%) |
Apr 23, 2024 | 18.69 | 18.93 | 18.66 | 18.85 | 897,636 | +0.16(+0.86%) |
Apr 22, 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 830,645 | +0.23(+1.25%) |
Apr 19, 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 662,423 | +0.21(+1.15%) |
Apr 18, 2024 | 18.20 | 18.33 | 18.09 | 18.25 | 589,963 | +0.09(+0.50%) |
Apr 17, 2024 | 18.11 | 18.27 | 18.05 | 18.16 | 726,462 | +0.17(+0.94%) |
Apr 16, 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 1,224,651 | +0.03(+0.17%) |
Apr 15, 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 745,309 | -0.21(-1.16%) |
Apr 12, 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 569,519 | -0.24(-1.30%) |
Apr 11, 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 730,745 | +0.08(+0.44%) |
Apr 10, 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 738,921 | -0.08(-0.43%) |
Apr 09, 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 580,461 | +0.01(+0.05%) |
Apr 08, 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 682,616 | -0.01(-0.05%) |
Apr 05, 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 675,980 | +0.24(+1.32%) |
Apr 04, 2024 | 18.45 | 18.48 | 18.16 | 18.17 | 702,138 | -0.16(-0.87%) |
Apr 03, 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 647,237 | +0.03(+0.16%) |
Apr 02, 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 689,420 | +0.09(+0.49%) |
Apr 01, 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 838,839 | -0.24(-1.30%) |
Mar 28, 2024 | 18.36 | 18.48 | 18.48 | 18.45 | 725,994 | +0.08(+0.44%) |
Mar 27, 2024 | 18.34 | 18.39 | 18.28 | 18.37 | 985,473 | +0.15(+0.82%) |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 934,662 | -0.03(-0.16%) |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 2,352,248 | -0.05(-0.27%) |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 699,455 | -0.24(-1.29%) |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 931,067 | +0.22(+1.20%) |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 842,451 | +0.26(+1.44%) |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 592,816 | +0.03(+0.17%) |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 714,445 | -0.04(-0.22%) |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 1,191,090 | +0.07(+0.39%) |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 691,490 | -0.25(-1.37%) |
Mar 13, 2024 | 18.26 | 18.38 | 18.21 | 18.25 | 612,655 | +0.02(+0.11%) |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 549,416 | +0.08(+0.44%) |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 864,025 | +0.04(+0.22%) |
Mar 08, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 914,924 | -0.04(-0.22%) |
Mar 07, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 4,367,270 | -0.25(-1.36%) |
Mar 06, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 1,529,314 | +0.24(+1.32%) |
Mar 05, 2024 | 18.13 | 18.25 | 18.05 | 18.16 | 823,493 | -0.03(-0.16%) |
Mar 04, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 900,060 | +0.15(+0.83%) |
Mar 01, 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 708,262 | -0.02(-0.11%) |
Feb 29, 2024 | 17.91 | 18.09 | 17.82 | 18.06 | 994,064 | +0.15(+0.84%) |
Feb 28, 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 956,801 | -0.29(-1.59%) |
Feb 27, 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 1,589,059 | -0.09(-0.49%) |
Feb 26, 2024 | 18.21 | 18.38 | 18.17 | 18.29 | 1,148,509 | +0.14(+0.75%) |
Feb 23, 2024 | 18.31 | 18.40 | 18.14 | 18.15 | 1,021,219 | -0.09(-0.48%) |
Feb 22, 2024 | 18.12 | 18.26 | 18.05 | 18.24 | 954,018 | +0.26(+1.46%) |
Feb 21, 2024 | 18.00 | 18.10 | 17.88 | 17.98 | 1,217,352 | -0.02(-0.11%) |
Feb 20, 2024 | 18.01 | 18.13 | 17.90 | 18.00 | 1,532,180 | -0.13(-0.70%) |
Feb 16, 2024 | 17.54 | 18.17 | 17.51 | 18.12 | 2,365,882 | +0.84(+4.85%) |
Feb 15, 2024 | 17.15 | 17.41 | 17.15 | 17.29 | 1,248,183 | +0.20(+1.20%) |
Feb 14, 2024 | 17.12 | 17.27 | 17.00 | 17.08 | 1,192,198 | +0.08(+0.46%) |
Feb 13, 2024 | 16.92 | 17.16 | 16.80 | 17.00 | 861,440 | -0.07(-0.40%) |
Feb 12, 2024 | 16.86 | 17.14 | 16.80 | 17.07 | 601,886 | +0.22(+1.33%) |
Feb 09, 2024 | 16.73 | 16.87 | 16.68 | 16.85 | 562,249 | +0.12(+0.70%) |
Feb 08, 2024 | 16.67 | 16.76 | 16.56 | 16.73 | 482,696 | +0.08(+0.47%) |
Feb 07, 2024 | 16.59 | 16.71 | 16.53 | 16.65 | 578,515 | +0.01(+0.06%) |
Feb 06, 2024 | 16.76 | 16.81 | 16.59 | 16.64 | 590,724 | -0.15(-0.87%) |
Feb 05, 2024 | 16.76 | 16.85 | 16.59 | 16.79 | 615,017 | -0.05(-0.29%) |
Feb 02, 2024 | 16.66 | 16.93 | 16.63 | 16.84 | 566,017 | +0.09(+0.52%) |
Feb 01, 2024 | 16.93 | 16.98 | 16.29 | 16.75 | 985,761 | -0.12(-0.69%) |
Jan 31, 2024 | 17.30 | 17.46 | 16.83 | 16.87 | 1,039,162 | -0.48(-2.75%) |
Jan 30, 2024 | 17.20 | 17.37 | 17.19 | 17.34 | 590,990 | +0.16(+0.91%) |
Jan 29, 2024 | 17.14 | 17.20 | 17.03 | 17.19 | 599,232 | +0.08(+0.46%) |
Jan 26, 2024 | 16.91 | 17.15 | 16.91 | 17.11 | 943,597 | +0.21(+1.27%) |
Jan 25, 2024 | 16.84 | 16.91 | 16.78 | 16.90 | 508,633 | +0.17(+0.99%) |
Jan 24, 2024 | 17.01 | 17.01 | 16.72 | 16.73 | 715,776 | -0.19(-1.15%) |
Jan 23, 2024 | 16.82 | 16.95 | 16.74 | 16.93 | 581,640 | +0.07(+0.40%) |
Jan 22, 2024 | 16.57 | 16.90 | 16.57 | 16.86 | 852,872 | +0.31(+1.88%) |
Jan 19, 2024 | 16.57 | 16.61 | 16.43 | 16.55 | 567,657 | +0.05(+0.30%) |
Jan 18, 2024 | 16.52 | 16.59 | 16.35 | 16.50 | 686,605 | +0.01(+0.06%) |
Jan 17, 2024 | 16.39 | 16.51 | 16.29 | 16.49 | 671,349 | -0.03(-0.18%) |
Jan 16, 2024 | 16.84 | 16.95 | 16.43 | 16.52 | 1,695,904 | -0.61(-3.58%) |
Jan 12, 2024 | 17.07 | 17.20 | 17.04 | 17.13 | 639,305 | +0.10(+0.57%) |
Jan 11, 2024 | 17.04 | 17.04 | 16.57 | 17.03 | 916,521 | +0.03(+0.17%) |
Jan 10, 2024 | 16.91 | 17.07 | 16.91 | 17.00 | 858,290 | +0.05(+0.29%) |
Jan 09, 2024 | 16.91 | 17.06 | 16.87 | 16.95 | 728,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.84 | 17.05 | 16.76 | 16.98 | 1,132,706 | +0.20(+1.22%) |
Jan 05, 2024 | 16.66 | 16.87 | 16.63 | 16.78 | 948,488 | +0.11(+0.64%) |
Jan 04, 2024 | 16.24 | 16.79 | 16.24 | 16.67 | 971,093 | +0.43(+2.64%) |
Jan 03, 2024 | 16.24 | 16.30 | 16.12 | 16.24 | 589,789 | -0.06(-0.36%) |
Jan 02, 2024 | 16.22 | 16.31 | 16.09 | 16.30 | 623,438 | +0.06(+0.36%) |
Dec 29, 2023 | 16.40 | 16.49 | 16.22 | 16.24 | 829,439 | -0.22(-1.36%) |
Dec 28, 2023 | 16.50 | 16.66 | 16.43 | 16.47 | 1,017,510 | -0.03(-0.18%) |
Dec 27, 2023 | 16.31 | 16.56 | 16.18 | 16.50 | 1,092,465 | +0.26(+1.62%) |
Dec 26, 2023 | 16.04 | 16.26 | 16.02 | 16.23 | 954,073 | +0.24(+1.52%) |
Dec 22, 2023 | 15.91 | 16.09 | 15.90 | 15.99 | 1,108,566 | +0.16(+0.99%) |
Dec 21, 2023 | 15.86 | 15.89 | 15.74 | 15.83 | 594,795 | +0.05(+0.31%) |
Dec 20, 2023 | 15.79 | 15.98 | 15.78 | 15.79 | 1,454,324 | -0.02(-0.12%) |
Dec 19, 2023 | 15.69 | 15.81 | 15.60 | 15.81 | 1,005,178 | +0.16(+1.00%) |
Dec 18, 2023 | 15.43 | 15.73 | 15.43 | 15.65 | 1,175,017 | +0.22(+1.45%) |
Dec 15, 2023 | 15.52 | 15.54 | 15.29 | 15.43 | 1,138,943 | -0.10(-0.63%) |
Dec 14, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 1,756,593 | +0.30(+1.98%) |
Dec 13, 2023 | 15.10 | 15.27 | 14.93 | 15.22 | 1,007,380 | +0.13(+0.84%) |
Dec 12, 2023 | 15.04 | 15.16 | 14.99 | 15.09 | 1,233,906 | +0.07(+0.45%) |
Dec 11, 2023 | 15.06 | 15.10 | 14.96 | 15.03 | 810,265 | -0.04(-0.26%) |
Dec 08, 2023 | 14.89 | 15.10 | 14.85 | 15.06 | 581,713 | +0.14(+0.91%) |
Dec 07, 2023 | 14.83 | 14.93 | 14.79 | 14.93 | 798,739 | +0.09(+0.59%) |
Dec 06, 2023 | 14.95 | 15.02 | 14.78 | 14.84 | 1,069,888 | +0.01(+0.07%) |
Dec 05, 2023 | 14.99 | 15.01 | 14.75 | 14.83 | 1,256,716 | -0.18(-1.17%) |
Dec 04, 2023 | 14.97 | 15.05 | 14.93 | 15.01 | 947,083 | +0.00(+0.00%) |
Dec 01, 2023 | 15.01 | 15.07 | 14.83 | 15.01 | 1,288,446 | -0.05(-0.32%) |
Nov 30, 2023 | 15.19 | 15.26 | 14.86 | 15.05 | 5,845,155 | -0.10(-0.64%) |
Nov 29, 2023 | 15.21 | 15.30 | 15.14 | 15.15 | 595,163 | -0.05(-0.32%) |
Nov 28, 2023 | 15.30 | 15.30 | 15.10 | 15.20 | 781,443 | +0.00(+0.00%) |
Nov 27, 2023 | 15.20 | 15.25 | 15.16 | 15.20 | 879,792 | -0.05(-0.32%) |
Nov 24, 2023 | 15.20 | 15.35 | 15.16 | 15.25 | 665,256 | +0.10(+0.64%) |
Nov 22, 2023 | 15.16 | 15.23 | 15.04 | 15.15 | 1,076,041 | +0.14(+0.91%) |
Nov 21, 2023 | 15.19 | 15.26 | 15.01 | 15.02 | 872,410 | -0.27(-1.78%) |
Nov 20, 2023 | 15.32 | 15.38 | 15.25 | 15.29 | 1,088,744 | +0.04(+0.26%) |
Nov 17, 2023 | 15.21 | 15.34 | 15.21 | 15.25 | 734,271 | +0.06(+0.39%) |
Nov 16, 2023 | 15.49 | 15.50 | 15.19 | 15.19 | 710,285 | -0.27(-1.76%) |
Nov 15, 2023 | 15.34 | 15.52 | 15.10 | 15.46 | 1,513,839 | +0.10(+0.63%) |
Nov 14, 2023 | 15.21 | 15.50 | 15.03 | 15.37 | 1,600,907 | +0.20(+1.35%) |
Nov 13, 2023 | 15.17 | 15.22 | 14.98 | 15.16 | 2,867,648 | +0.01(+0.06%) |
Nov 10, 2023 | 15.07 | 15.17 | 14.97 | 15.15 | 1,143,924 | +0.21(+1.39%) |
Nov 09, 2023 | 15.11 | 15.21 | 14.94 | 14.94 | 1,478,929 | -0.09(-0.63%) |
Nov 08, 2023 | 14.92 | 15.09 | 14.86 | 15.04 | 661,064 | +0.12(+0.82%) |
Nov 07, 2023 | 15.22 | 15.22 | 14.80 | 14.92 | 1,292,215 | -0.20(-1.31%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.87 | 15.11 | 1,046,416 | +0.11(+0.76%) |
Nov 03, 2023 | 15.36 | 15.45 | 14.85 | 15.00 | 1,551,714 | -0.22(-1.43%) |
Nov 02, 2023 | 15.12 | 15.36 | 15.11 | 15.22 | 1,179,771 | +0.25(+1.64%) |
Nov 01, 2023 | 14.67 | 14.98 | 14.62 | 14.97 | 1,025,371 | +0.42(+2.86%) |
Oct 31, 2023 | 14.59 | 14.74 | 14.51 | 14.56 | 1,002,428 | +0.15(+1.05%) |
Oct 30, 2023 | 14.43 | 14.58 | 14.28 | 14.41 | 791,167 | +0.14(+0.99%) |
Oct 27, 2023 | 14.45 | 14.49 | 14.20 | 14.26 | 831,495 | -0.20(-1.37%) |
Oct 26, 2023 | 14.37 | 14.58 | 14.30 | 14.46 | 734,853 | +0.10(+0.72%) |
Oct 25, 2023 | 14.59 | 14.73 | 14.30 | 14.36 | 832,137 | -0.30(-2.06%) |
Oct 24, 2023 | 14.55 | 14.90 | 14.47 | 14.66 | 991,379 | +0.26(+1.84%) |
Oct 23, 2023 | 14.75 | 14.79 | 14.36 | 14.40 | 1,548,408 | -0.41(-2.75%) |
Oct 20, 2023 | 14.94 | 14.99 | 14.67 | 14.80 | 1,230,578 | -0.18(-1.20%) |
Oct 19, 2023 | 15.06 | 15.20 | 14.92 | 14.98 | 851,917 | -0.08(-0.50%) |
Oct 18, 2023 | 15.32 | 15.39 | 15.04 | 15.06 | 1,023,363 | -0.32(-2.09%) |
Oct 17, 2023 | 15.46 | 15.53 | 15.31 | 15.38 | 544,974 | -0.13(-0.85%) |
Oct 16, 2023 | 15.37 | 15.66 | 15.34 | 15.51 | 536,428 | +0.25(+1.61%) |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.27 | 619,834 | -0.09(-0.62%) |
Oct 12, 2023 | 15.40 | 15.51 | 15.17 | 15.36 | 869,547 | -0.01(-0.06%) |
Oct 11, 2023 | 15.41 | 15.51 | 15.26 | 15.37 | 568,580 | +0.00(+0.00%) |
Oct 10, 2023 | 15.24 | 15.50 | 15.22 | 15.37 | 536,246 | +0.13(+0.87%) |
Oct 09, 2023 | 14.91 | 15.25 | 14.91 | 15.24 | 543,679 | +0.23(+1.51%) |
Oct 06, 2023 | 14.73 | 15.12 | 14.71 | 15.01 | 844,255 | +0.17(+1.15%) |
Oct 05, 2023 | 14.82 | 14.94 | 14.70 | 14.84 | 1,016,189 | -0.06(-0.38%) |
Oct 04, 2023 | 14.93 | 15.03 | 14.60 | 14.90 | 1,560,967 | +0.00(+0.00%) |
Oct 03, 2023 | 15.12 | 15.23 | 14.86 | 14.90 | 1,338,576 | -0.31(-2.05%) |