Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.13 | 19.46 | 19.09 | 19.36 | 1,689,312 | +0.29(+1.52%) |
May 16, 2024 | 19.13 | 19.25 | 19.04 | 19.07 | 811,227 | -0.02(-0.10%) |
May 15, 2024 | 19.37 | 19.42 | 19.07 | 19.09 | 1,167,176 | -0.22(-1.14%) |
May 14, 2024 | 19.13 | 19.42 | 19.06 | 19.31 | 1,044,142 | +0.22(+1.15%) |
May 13, 2024 | 19.47 | 19.48 | 19.05 | 19.09 | 1,645,993 | -0.33(-1.70%) |
May 10, 2024 | 19.52 | 19.53 | 19.29 | 19.42 | 1,578,719 | +0.04(+0.20%) |
May 09, 2024 | 19.23 | 19.52 | 19.23 | 19.38 | 1,268,022 | +0.16(+0.81%) |
May 08, 2024 | 19.27 | 19.41 | 19.17 | 19.22 | 1,066,308 | -0.06(-0.30%) |
May 07, 2024 | 19.31 | 19.41 | 19.28 | 19.28 | 989,590 | +0.08(+0.41%) |
May 06, 2024 | 19.12 | 19.33 | 19.07 | 19.21 | 1,704,640 | +0.24(+1.29%) |
May 03, 2024 | 18.95 | 19.22 | 18.75 | 18.96 | 1,403,412 | +0.13(+0.67%) |
May 02, 2024 | 18.93 | 18.94 | 18.73 | 18.83 | 1,041,263 | +0.00(+0.00%) |
May 01, 2024 | 18.70 | 18.96 | 18.68 | 18.83 | 820,546 | +0.18(+0.94%) |
Apr 30, 2024 | 18.75 | 18.78 | 18.58 | 18.66 | 674,621 | -0.10(-0.52%) |
Apr 29, 2024 | 18.69 | 18.80 | 18.69 | 18.76 | 775,292 | +0.15(+0.79%) |
Apr 26, 2024 | 18.47 | 18.80 | 18.43 | 18.61 | 850,562 | +0.12(+0.63%) |
Apr 25, 2024 | 18.40 | 18.54 | 18.30 | 18.49 | 562,128 | -0.01(-0.05%) |
Apr 24, 2024 | 18.37 | 18.57 | 18.37 | 18.50 | 635,965 | +0.11(+0.58%) |
Apr 23, 2024 | 18.24 | 18.47 | 18.21 | 18.40 | 919,822 | +0.16(+0.86%) |
Apr 22, 2024 | 18.07 | 18.31 | 18.02 | 18.24 | 851,175 | +0.22(+1.25%) |
Apr 19, 2024 | 17.80 | 18.05 | 17.80 | 18.01 | 678,796 | +0.20(+1.15%) |
Apr 18, 2024 | 17.76 | 17.89 | 17.66 | 17.81 | 604,545 | +0.09(+0.50%) |
Apr 17, 2024 | 17.67 | 17.83 | 17.62 | 17.72 | 744,417 | +0.17(+0.94%) |
Apr 16, 2024 | 17.56 | 17.67 | 17.41 | 17.56 | 1,254,920 | +0.03(+0.17%) |
Apr 15, 2024 | 17.91 | 17.97 | 17.44 | 17.53 | 763,730 | -0.20(-1.16%) |
Apr 12, 2024 | 17.90 | 18.00 | 17.66 | 17.73 | 583,595 | -0.23(-1.30%) |
Apr 11, 2024 | 17.94 | 18.00 | 17.82 | 17.97 | 748,806 | +0.08(+0.44%) |
Apr 10, 2024 | 17.82 | 17.98 | 17.79 | 17.89 | 757,184 | -0.08(-0.43%) |
Apr 09, 2024 | 18.00 | 18.05 | 17.88 | 17.97 | 594,808 | +0.01(+0.05%) |
Apr 08, 2024 | 18.00 | 18.03 | 17.87 | 17.96 | 699,488 | -0.01(-0.05%) |
Apr 05, 2024 | 17.75 | 17.98 | 17.71 | 17.97 | 692,688 | +0.23(+1.32%) |
Apr 04, 2024 | 18.00 | 18.03 | 17.73 | 17.73 | 719,492 | -0.16(-0.87%) |
Apr 03, 2024 | 17.89 | 18.00 | 17.83 | 17.89 | 663,234 | +0.03(+0.16%) |
Apr 02, 2024 | 17.76 | 17.89 | 17.65 | 17.86 | 706,460 | +0.09(+0.49%) |
Apr 01, 2024 | 18.04 | 18.10 | 17.77 | 17.77 | 859,572 | -0.23(-1.30%) |
Mar 28, 2024 | 17.92 | 18.03 | 18.03 | 18.00 | 743,938 | +0.08(+0.44%) |
Mar 27, 2024 | 17.90 | 17.95 | 17.84 | 17.93 | 1,009,830 | +0.15(+0.82%) |
Mar 26, 2024 | 17.86 | 17.97 | 17.76 | 17.78 | 957,763 | -0.03(-0.16%) |
Mar 25, 2024 | 17.91 | 18.08 | 17.80 | 17.81 | 2,410,388 | -0.05(-0.27%) |
Mar 22, 2024 | 18.13 | 18.13 | 17.79 | 17.86 | 716,743 | -0.23(-1.29%) |
Mar 21, 2024 | 17.95 | 18.18 | 17.95 | 18.09 | 954,080 | +0.21(+1.20%) |
Mar 20, 2024 | 17.61 | 17.89 | 17.55 | 17.88 | 863,273 | +0.25(+1.44%) |
Mar 19, 2024 | 17.64 | 17.68 | 17.53 | 17.62 | 607,468 | +0.03(+0.17%) |
Mar 18, 2024 | 17.68 | 17.75 | 17.58 | 17.60 | 732,103 | -0.04(-0.22%) |
Mar 15, 2024 | 17.57 | 17.74 | 17.47 | 17.63 | 1,220,530 | +0.07(+0.39%) |
Mar 14, 2024 | 17.72 | 17.77 | 17.52 | 17.57 | 708,581 | -0.24(-1.37%) |
Mar 13, 2024 | 17.82 | 17.94 | 17.78 | 17.81 | 627,797 | +0.02(+0.11%) |
Mar 12, 2024 | 17.79 | 17.85 | 17.66 | 17.79 | 562,995 | +0.08(+0.44%) |
Mar 11, 2024 | 17.66 | 17.83 | 17.59 | 17.71 | 885,380 | +0.04(+0.22%) |
Mar 08, 2024 | 17.72 | 17.87 | 17.63 | 17.67 | 937,538 | -0.04(-0.22%) |
Mar 07, 2024 | 18.06 | 18.10 | 17.50 | 17.71 | 4,475,215 | -0.24(-1.36%) |
Mar 06, 2024 | 17.84 | 18.23 | 17.84 | 17.96 | 1,567,113 | +0.23(+1.32%) |
Mar 05, 2024 | 17.69 | 17.81 | 17.62 | 17.72 | 843,847 | -0.03(-0.16%) |
Mar 04, 2024 | 17.64 | 17.88 | 17.63 | 17.75 | 922,306 | +0.15(+0.83%) |
Mar 01, 2024 | 17.60 | 17.67 | 17.47 | 17.60 | 725,768 | -0.02(-0.11%) |
Feb 29, 2024 | 17.48 | 17.66 | 17.39 | 17.62 | 1,018,634 | +0.15(+0.84%) |
Feb 28, 2024 | 17.72 | 17.74 | 17.38 | 17.48 | 980,450 | -0.28(-1.59%) |
Feb 27, 2024 | 17.81 | 17.89 | 17.61 | 17.76 | 1,628,335 | -0.09(-0.49%) |
Feb 26, 2024 | 17.77 | 17.93 | 17.73 | 17.85 | 1,176,897 | +0.13(+0.75%) |
Feb 23, 2024 | 17.87 | 17.95 | 17.70 | 17.72 | 1,046,460 | -0.09(-0.48%) |
Feb 22, 2024 | 17.69 | 17.82 | 17.61 | 17.80 | 977,599 | +0.26(+1.46%) |
Feb 21, 2024 | 17.56 | 17.67 | 17.45 | 17.54 | 1,247,441 | -0.02(-0.11%) |
Feb 20, 2024 | 17.57 | 17.70 | 17.47 | 17.56 | 1,570,050 | -0.12(-0.70%) |
Feb 16, 2024 | 17.12 | 17.74 | 17.09 | 17.69 | 2,424,359 | +0.82(+4.85%) |
Feb 15, 2024 | 16.74 | 16.99 | 16.74 | 16.87 | 1,279,034 | +0.20(+1.20%) |
Feb 14, 2024 | 16.71 | 16.85 | 16.59 | 16.67 | 1,221,666 | +0.08(+0.46%) |
Feb 13, 2024 | 16.51 | 16.75 | 16.39 | 16.59 | 882,732 | -0.07(-0.40%) |
Feb 12, 2024 | 16.45 | 16.73 | 16.39 | 16.66 | 616,763 | +0.22(+1.33%) |
Feb 09, 2024 | 16.33 | 16.46 | 16.28 | 16.44 | 576,146 | +0.11(+0.70%) |
Feb 08, 2024 | 16.27 | 16.35 | 16.16 | 16.33 | 494,627 | +0.08(+0.47%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.13 | 16.25 | 592,814 | +0.01(+0.06%) |
Feb 06, 2024 | 16.36 | 16.40 | 16.19 | 16.24 | 605,325 | -0.14(-0.87%) |
Feb 05, 2024 | 16.36 | 16.44 | 16.19 | 16.38 | 630,218 | -0.05(-0.29%) |
Feb 02, 2024 | 16.26 | 16.52 | 16.23 | 16.43 | 580,007 | +0.09(+0.52%) |
Feb 01, 2024 | 16.52 | 16.57 | 15.90 | 16.35 | 1,010,126 | -0.11(-0.69%) |
Jan 31, 2024 | 16.88 | 17.04 | 16.42 | 16.46 | 1,064,847 | -0.47(-2.75%) |
Jan 30, 2024 | 16.78 | 16.95 | 16.77 | 16.93 | 605,597 | +0.15(+0.91%) |
Jan 29, 2024 | 16.73 | 16.78 | 16.62 | 16.77 | 614,043 | +0.08(+0.46%) |
Jan 26, 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 966,920 | +0.21(+1.27%) |
Jan 25, 2024 | 16.43 | 16.50 | 16.38 | 16.49 | 521,204 | +0.16(+0.99%) |
Jan 24, 2024 | 16.60 | 16.60 | 16.32 | 16.33 | 733,468 | -0.19(-1.15%) |
Jan 23, 2024 | 16.41 | 16.54 | 16.34 | 16.52 | 596,016 | +0.07(+0.40%) |
Jan 22, 2024 | 16.17 | 16.49 | 16.17 | 16.45 | 873,952 | +0.30(+1.88%) |
Jan 19, 2024 | 16.18 | 16.21 | 16.04 | 16.15 | 581,688 | +0.05(+0.30%) |
Jan 18, 2024 | 16.12 | 16.19 | 15.95 | 16.10 | 703,576 | +0.01(+0.06%) |
Jan 17, 2024 | 15.99 | 16.11 | 15.90 | 16.09 | 687,942 | -0.03(-0.18%) |
Jan 16, 2024 | 16.43 | 16.54 | 16.03 | 16.12 | 1,737,822 | -0.60(-3.58%) |
Jan 12, 2024 | 16.66 | 16.78 | 16.63 | 16.72 | 655,107 | +0.10(+0.57%) |
Jan 11, 2024 | 16.63 | 16.63 | 16.18 | 16.62 | 939,175 | +0.03(+0.17%) |
Jan 10, 2024 | 16.50 | 16.66 | 16.50 | 16.59 | 879,505 | +0.05(+0.29%) |
Jan 09, 2024 | 16.50 | 16.65 | 16.46 | 16.55 | 746,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.43 | 16.64 | 16.36 | 16.57 | 1,160,703 | +0.20(+1.22%) |
Jan 05, 2024 | 16.26 | 16.46 | 16.23 | 16.37 | 971,932 | +0.10(+0.64%) |
Jan 04, 2024 | 15.85 | 16.38 | 15.85 | 16.27 | 995,095 | +0.42(+2.64%) |
Jan 03, 2024 | 15.85 | 15.91 | 15.73 | 15.85 | 604,367 | -0.06(-0.36%) |
Jan 02, 2024 | 15.83 | 15.92 | 15.70 | 15.91 | 638,847 | +0.06(+0.36%) |
Dec 29, 2023 | 16.00 | 16.09 | 15.83 | 15.85 | 849,940 | -0.22(-1.36%) |
Dec 28, 2023 | 16.10 | 16.25 | 16.03 | 16.07 | 1,042,660 | -0.03(-0.18%) |
Dec 27, 2023 | 15.92 | 16.16 | 15.79 | 16.10 | 1,119,467 | +0.26(+1.62%) |
Dec 26, 2023 | 15.65 | 15.87 | 15.63 | 15.84 | 977,654 | +0.24(+1.52%) |
Dec 22, 2023 | 15.53 | 15.70 | 15.51 | 15.60 | 1,135,966 | +0.15(+0.98%) |
Dec 21, 2023 | 15.48 | 15.50 | 15.36 | 15.45 | 609,497 | +0.05(+0.31%) |
Dec 20, 2023 | 15.40 | 15.60 | 15.40 | 15.40 | 1,490,270 | -0.02(-0.12%) |
Dec 19, 2023 | 15.31 | 15.43 | 15.22 | 15.42 | 1,030,022 | +0.15(+1.00%) |
Dec 18, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 1,204,060 | +0.22(+1.45%) |
Dec 15, 2023 | 15.15 | 15.17 | 14.92 | 15.05 | 1,167,094 | -0.10(-0.63%) |
Dec 14, 2023 | 14.99 | 15.37 | 14.91 | 15.15 | 1,800,011 | +0.29(+1.98%) |
Dec 13, 2023 | 14.74 | 14.90 | 14.57 | 14.85 | 1,032,279 | +0.12(+0.84%) |
Dec 12, 2023 | 14.67 | 14.79 | 14.63 | 14.73 | 1,264,404 | +0.07(+0.45%) |
Dec 11, 2023 | 14.70 | 14.74 | 14.60 | 14.66 | 830,292 | -0.04(-0.26%) |
Dec 08, 2023 | 14.53 | 14.73 | 14.49 | 14.70 | 596,091 | +0.13(+0.91%) |
Dec 07, 2023 | 14.47 | 14.57 | 14.43 | 14.57 | 818,482 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.65 | 14.43 | 14.48 | 1,096,332 | +0.01(+0.07%) |
Dec 05, 2023 | 14.63 | 14.64 | 14.40 | 14.47 | 1,287,778 | -0.17(-1.17%) |
Dec 04, 2023 | 14.61 | 14.69 | 14.57 | 14.64 | 970,492 | +0.00(+0.00%) |
Dec 01, 2023 | 14.64 | 14.71 | 14.47 | 14.64 | 1,320,292 | -0.05(-0.32%) |
Nov 30, 2023 | 14.82 | 14.89 | 14.50 | 14.69 | 5,989,629 | -0.10(-0.64%) |
Nov 29, 2023 | 14.84 | 14.93 | 14.78 | 14.79 | 609,874 | -0.05(-0.32%) |
Nov 28, 2023 | 14.93 | 14.93 | 14.74 | 14.83 | 800,758 | +0.00(+0.00%) |
Nov 27, 2023 | 14.83 | 14.88 | 14.80 | 14.83 | 901,538 | -0.05(-0.32%) |
Nov 24, 2023 | 14.83 | 14.98 | 14.80 | 14.88 | 681,699 | +0.10(+0.64%) |
Nov 22, 2023 | 14.80 | 14.86 | 14.68 | 14.79 | 1,102,637 | +0.13(+0.91%) |
Nov 21, 2023 | 14.82 | 14.89 | 14.64 | 14.65 | 893,974 | -0.27(-1.78%) |
Nov 20, 2023 | 14.95 | 15.01 | 14.88 | 14.92 | 1,115,654 | +0.04(+0.26%) |
Nov 17, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 752,420 | +0.06(+0.39%) |
Nov 16, 2023 | 15.12 | 15.13 | 14.82 | 14.82 | 727,841 | -0.27(-1.76%) |
Nov 15, 2023 | 14.97 | 15.15 | 14.74 | 15.09 | 1,551,256 | +0.10(+0.63%) |
Nov 14, 2023 | 14.84 | 15.13 | 14.66 | 15.00 | 1,640,476 | +0.20(+1.35%) |
Nov 13, 2023 | 14.81 | 14.85 | 14.62 | 14.80 | 2,938,527 | +0.01(+0.06%) |
Nov 10, 2023 | 14.70 | 14.81 | 14.61 | 14.79 | 1,172,198 | +0.20(+1.39%) |
Nov 09, 2023 | 14.75 | 14.84 | 14.57 | 14.58 | 1,515,484 | -0.09(-0.63%) |
Nov 08, 2023 | 14.56 | 14.72 | 14.50 | 14.68 | 677,404 | +0.12(+0.82%) |
Nov 07, 2023 | 14.85 | 14.86 | 14.45 | 14.56 | 1,324,154 | -0.19(-1.31%) |
Nov 06, 2023 | 14.72 | 14.78 | 14.51 | 14.75 | 1,072,280 | +0.11(+0.76%) |
Nov 03, 2023 | 14.99 | 15.07 | 14.49 | 14.64 | 1,590,067 | -0.21(-1.43%) |
Nov 02, 2023 | 14.76 | 14.99 | 14.74 | 14.85 | 1,208,931 | +0.24(+1.64%) |
Nov 01, 2023 | 14.32 | 14.62 | 14.27 | 14.61 | 1,050,715 | +0.41(+2.86%) |
Oct 31, 2023 | 14.23 | 14.38 | 14.16 | 14.21 | 1,027,205 | +0.15(+1.05%) |
Oct 30, 2023 | 14.09 | 14.23 | 13.94 | 14.06 | 810,722 | +0.14(+0.99%) |
Oct 27, 2023 | 14.10 | 14.14 | 13.86 | 13.92 | 852,047 | -0.19(-1.37%) |
Oct 26, 2023 | 14.02 | 14.22 | 13.96 | 14.11 | 753,016 | +0.10(+0.72%) |
Oct 25, 2023 | 14.24 | 14.37 | 13.96 | 14.01 | 852,704 | -0.30(-2.06%) |
Oct 24, 2023 | 14.20 | 14.54 | 14.12 | 14.31 | 1,015,883 | +0.26(+1.84%) |
Oct 23, 2023 | 14.39 | 14.44 | 14.01 | 14.05 | 1,586,680 | -0.40(-2.75%) |
Oct 20, 2023 | 14.57 | 14.63 | 14.32 | 14.45 | 1,260,994 | -0.18(-1.20%) |
Oct 19, 2023 | 14.69 | 14.84 | 14.56 | 14.62 | 872,974 | -0.07(-0.50%) |
Oct 18, 2023 | 14.95 | 15.02 | 14.68 | 14.69 | 1,048,657 | -0.31(-2.09%) |
Oct 17, 2023 | 15.08 | 15.16 | 14.94 | 15.01 | 558,444 | -0.13(-0.85%) |
Oct 16, 2023 | 15.00 | 15.29 | 14.97 | 15.14 | 549,686 | +0.24(+1.61%) |
Oct 13, 2023 | 15.05 | 15.12 | 14.77 | 14.90 | 635,154 | -0.09(-0.62%) |
Oct 12, 2023 | 15.03 | 15.14 | 14.80 | 14.99 | 891,040 | -0.01(-0.06%) |
Oct 11, 2023 | 15.04 | 15.14 | 14.89 | 15.00 | 582,634 | +0.00(+0.00%) |
Oct 10, 2023 | 14.87 | 15.13 | 14.85 | 15.00 | 549,500 | +0.13(+0.87%) |
Oct 09, 2023 | 14.55 | 14.88 | 14.55 | 14.87 | 557,117 | +0.22(+1.51%) |
Oct 06, 2023 | 14.37 | 14.75 | 14.35 | 14.65 | 865,122 | +0.17(+1.15%) |
Oct 05, 2023 | 14.46 | 14.57 | 14.34 | 14.48 | 1,041,306 | -0.06(-0.38%) |
Oct 04, 2023 | 14.57 | 14.67 | 14.25 | 14.54 | 1,599,550 | +0.00(+0.00%) |
Oct 03, 2023 | 14.76 | 14.86 | 14.50 | 14.54 | 1,371,662 | -0.30(-2.05%) |