Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.94 | 19.10 | 18.85 | 19.00 | 158,808 | +0.13(+0.69%) |
May 16, 2024 | 18.56 | 18.90 | 18.54 | 18.87 | 125,117 | +0.52(+2.83%) |
May 15, 2024 | 18.35 | 18.35 | 18.22 | 18.35 | 40,672 | +0.15(+0.82%) |
May 14, 2024 | 18.25 | 18.25 | 18.17 | 18.20 | 40,977 | -0.26(-1.41%) |
May 13, 2024 | 18.31 | 18.50 | 18.31 | 18.46 | 40,563 | +0.39(+2.16%) |
May 10, 2024 | 18.07 | 18.15 | 18.01 | 18.07 | 27,423 | +0.25(+1.40%) |
May 09, 2024 | 17.80 | 17.84 | 17.74 | 17.82 | 31,801 | +0.29(+1.65%) |
May 08, 2024 | 17.42 | 17.53 | 17.37 | 17.53 | 18,952 | -0.06(-0.34%) |
May 07, 2024 | 17.62 | 17.62 | 17.52 | 17.59 | 39,589 | -0.18(-1.01%) |
May 06, 2024 | 17.84 | 17.84 | 17.66 | 17.77 | 49,372 | -0.04(-0.22%) |
May 03, 2024 | 17.74 | 17.90 | 17.60 | 17.81 | 332,208 | +0.15(+0.85%) |
May 02, 2024 | 17.22 | 17.74 | 17.22 | 17.66 | 136,714 | +0.85(+5.06%) |
May 01, 2024 | 16.71 | 16.89 | 16.71 | 16.81 | 33,690 | +0.10(+0.60%) |
Apr 30, 2024 | 16.85 | 16.85 | 16.71 | 16.71 | 11,695 | -0.23(-1.36%) |
Apr 29, 2024 | 16.89 | 16.96 | 16.82 | 16.94 | 32,563 | +0.13(+0.77%) |
Apr 26, 2024 | 16.82 | 16.92 | 16.76 | 16.81 | 45,328 | +0.29(+1.76%) |
Apr 25, 2024 | 16.36 | 16.53 | 16.36 | 16.52 | 37,747 | +0.08(+0.49%) |
Apr 24, 2024 | 16.40 | 16.47 | 16.39 | 16.44 | 92,798 | +0.33(+2.05%) |
Apr 23, 2024 | 15.99 | 16.12 | 15.99 | 16.11 | 80,409 | +0.20(+1.26%) |
Apr 22, 2024 | 15.79 | 15.91 | 15.72 | 15.91 | 40,980 | +0.20(+1.27%) |
Apr 19, 2024 | 15.73 | 15.73 | 15.65 | 15.71 | 37,240 | -0.04(-0.25%) |
Apr 18, 2024 | 15.63 | 15.80 | 15.63 | 15.75 | 20,934 | +0.27(+1.74%) |
Apr 17, 2024 | 15.53 | 15.54 | 15.48 | 15.48 | 11,905 | -0.12(-0.77%) |
Apr 16, 2024 | 15.59 | 15.65 | 15.54 | 15.60 | 27,599 | -0.07(-0.45%) |
Apr 15, 2024 | 15.80 | 15.82 | 15.66 | 15.67 | 26,583 | +0.06(+0.38%) |
Apr 12, 2024 | 15.91 | 15.91 | 15.61 | 15.61 | 94,094 | -0.46(-2.86%) |
Apr 11, 2024 | 16.06 | 16.14 | 16.01 | 16.07 | 58,836 | +0.17(+1.07%) |
Apr 10, 2024 | 15.96 | 15.98 | 15.87 | 15.90 | 17,281 | +0.03(+0.19%) |
Apr 09, 2024 | 15.83 | 15.87 | 15.82 | 15.87 | 15,097 | +0.12(+0.76%) |
Apr 08, 2024 | 15.72 | 15.83 | 15.72 | 15.75 | 21,555 | +0.09(+0.57%) |
Apr 05, 2024 | 15.71 | 15.71 | 15.64 | 15.66 | 15,700 | -0.04(-0.25%) |
Apr 04, 2024 | 15.87 | 15.87 | 15.66 | 15.70 | 23,887 | -0.07(-0.44%) |
Apr 03, 2024 | 15.75 | 15.77 | 15.65 | 15.77 | 31,439 | -0.11(-0.69%) |
Apr 02, 2024 | 15.87 | 15.96 | 15.84 | 15.88 | 53,159 | +0.11(+0.70%) |
Apr 01, 2024 | 15.72 | 15.86 | 15.68 | 15.77 | 27,121 | +0.27(+1.74%) |
Mar 28, 2024 | 15.50 | 0 | +0.13(+0.85%) | |||
Mar 27, 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 9,469 | -0.05(-0.32%) |
Mar 26, 2024 | 15.41 | 15.42 | 15.40 | 15.42 | 4,521 | +0.09(+0.59%) |
Mar 25, 2024 | 15.34 | 15.35 | 15.29 | 15.33 | 8,418 | -0.02(-0.13%) |
Mar 22, 2024 | 15.28 | 15.37 | 15.24 | 15.35 | 174,408 | -0.14(-0.90%) |
Mar 21, 2024 | 15.54 | 15.54 | 15.47 | 15.49 | 35,199 | -0.01(-0.06%) |
Mar 20, 2024 | 15.45 | 15.56 | 15.44 | 15.50 | 20,871 | +0.06(+0.39%) |
Mar 19, 2024 | 15.46 | 15.47 | 15.37 | 15.44 | 116,955 | -0.05(-0.32%) |
Mar 18, 2024 | 15.55 | 15.55 | 15.46 | 15.49 | 131,972 | +0.01(+0.06%) |
Mar 15, 2024 | 15.56 | 15.56 | 15.47 | 15.48 | 74,681 | -0.07(-0.45%) |
Mar 14, 2024 | 15.64 | 15.64 | 15.51 | 15.55 | 36,634 | -0.26(-1.64%) |
Mar 13, 2024 | 15.86 | 15.95 | 15.77 | 15.81 | 57,000 | +0.03(+0.19%) |
Mar 12, 2024 | 15.72 | 15.78 | 15.71 | 15.78 | 60,619 | +0.35(+2.27%) |
Mar 11, 2024 | 15.28 | 15.50 | 15.28 | 15.43 | 54,065 | +0.35(+2.32%) |
Mar 08, 2024 | 15.01 | 15.10 | 14.99 | 15.08 | 59,290 | +0.12(+0.80%) |
Mar 07, 2024 | 14.99 | 14.99 | 14.90 | 14.96 | 33,746 | -0.16(-1.06%) |
Mar 06, 2024 | 15.23 | 15.32 | 15.12 | 15.12 | 42,305 | +0.22(+1.48%) |
Mar 05, 2024 | 15.01 | 15.01 | 14.87 | 14.90 | 49,405 | -0.23(-1.52%) |
Mar 04, 2024 | 15.30 | 15.30 | 15.06 | 15.13 | 61,269 | -0.31(-2.01%) |
Mar 01, 2024 | 15.41 | 15.46 | 15.37 | 15.44 | 26,544 | +0.31(+2.05%) |
Feb 29, 2024 | 15.29 | 15.29 | 15.09 | 15.13 | 40,833 | -0.05(-0.33%) |
Feb 28, 2024 | 15.38 | 15.38 | 15.16 | 15.18 | 55,063 | -0.49(-3.13%) |
Feb 27, 2024 | 15.60 | 15.67 | 15.57 | 15.67 | 54,154 | +0.31(+2.02%) |
Feb 26, 2024 | 15.42 | 15.48 | 15.36 | 15.36 | 44,257 | -0.15(-0.97%) |
Feb 23, 2024 | 15.51 | 15.54 | 15.37 | 15.51 | 86,516 | +0.14(+0.91%) |
Feb 22, 2024 | 15.38 | 15.40 | 15.27 | 15.37 | 53,050 | +0.22(+1.45%) |
Feb 21, 2024 | 15.06 | 15.24 | 15.06 | 15.15 | 36,483 | +0.38(+2.57%) |
Feb 20, 2024 | 14.85 | 14.85 | 14.70 | 14.77 | 19,227 | -0.08(-0.54%) |
Feb 16, 2024 | 14.85 | 0 | +0.26(+1.78%) | |||
Feb 15, 2024 | 14.57 | 14.63 | 14.54 | 14.59 | 47,529 | +0.00(+0.00%) |
Feb 14, 2024 | 14.47 | 14.61 | 14.47 | 14.59 | 32,526 | +0.25(+1.74%) |
Feb 13, 2024 | 14.48 | 14.57 | 14.30 | 14.34 | 56,690 | -0.22(-1.51%) |
Feb 12, 2024 | 14.35 | 14.72 | 14.35 | 14.56 | 122,025 | +0.22(+1.53%) |
Feb 09, 2024 | 14.22 | 14.34 | 14.03 | 14.34 | 29,582 | +0.17(+1.20%) |
Feb 08, 2024 | 14.33 | 14.33 | 14.17 | 14.17 | 67,276 | -0.34(-2.34%) |
Feb 07, 2024 | 14.54 | 14.62 | 14.45 | 14.51 | 84,573 | -0.36(-2.42%) |
Feb 06, 2024 | 14.61 | 14.87 | 14.56 | 14.87 | 94,053 | +0.75(+5.31%) |
Feb 05, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 67,414 | +0.39(+2.84%) |
Feb 02, 2024 | 13.76 | 13.76 | 13.66 | 13.73 | 62,482 | -0.22(-1.58%) |
Feb 01, 2024 | 13.97 | 14.02 | 13.92 | 13.95 | 21,545 | +0.00(+0.00%) |
Jan 31, 2024 | 13.83 | 14.03 | 13.81 | 13.95 | 21,916 | -0.06(-0.43%) |
Jan 30, 2024 | 14.02 | 14.03 | 13.94 | 14.01 | 80,457 | -0.23(-1.62%) |
Jan 29, 2024 | 14.39 | 14.40 | 14.17 | 14.24 | 55,020 | -0.23(-1.59%) |
Jan 26, 2024 | 14.43 | 14.52 | 14.37 | 14.47 | 26,987 | -0.13(-0.89%) |
Jan 25, 2024 | 14.79 | 14.84 | 14.56 | 14.60 | 102,425 | -0.06(-0.41%) |
Jan 24, 2024 | 14.66 | 14.72 | 14.55 | 14.66 | 105,549 | +0.47(+3.31%) |
Jan 23, 2024 | 13.96 | 14.20 | 13.96 | 14.19 | 140,793 | +0.60(+4.42%) |
Jan 22, 2024 | 13.46 | 13.60 | 13.37 | 13.59 | 95,750 | -0.28(-2.02%) |
Jan 19, 2024 | 13.74 | 13.91 | 13.61 | 13.87 | 144,688 | +0.02(+0.14%) |
Jan 18, 2024 | 13.90 | 13.90 | 13.81 | 13.85 | 44,243 | +0.02(+0.14%) |
Jan 17, 2024 | 13.77 | 13.84 | 13.71 | 13.83 | 99,466 | -0.34(-2.40%) |
Jan 16, 2024 | 14.32 | 14.32 | 14.14 | 14.17 | 56,124 | -0.32(-2.21%) |
Jan 15, 2024 | 14.39 | 14.49 | 14.39 | 14.49 | 19,093 | -0.03(-0.21%) |
Jan 12, 2024 | 14.56 | 14.62 | 14.52 | 14.52 | 54,338 | -0.05(-0.34%) |
Jan 11, 2024 | 14.48 | 14.57 | 14.46 | 14.57 | 26,352 | +0.24(+1.67%) |
Jan 10, 2024 | 14.38 | 14.38 | 14.30 | 14.33 | 20,283 | -0.02(-0.14%) |
Jan 09, 2024 | 14.43 | 14.43 | 14.33 | 14.35 | 39,715 | -0.23(-1.58%) |
Jan 08, 2024 | 14.56 | 14.59 | 14.43 | 14.58 | 102,697 | -0.21(-1.42%) |
Jan 05, 2024 | 14.86 | 14.86 | 14.76 | 14.79 | 30,556 | -0.06(-0.40%) |
Jan 04, 2024 | 14.94 | 14.97 | 14.85 | 14.85 | 68,519 | -0.21(-1.39%) |
Jan 03, 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 32,456 | +0.29(+1.96%) |
Jan 02, 2024 | 14.94 | 14.94 | 14.74 | 14.77 | 78,059 | -0.38(-2.51%) |
Dec 29, 2023 | 15.15 | 0 | +0.14(+0.93%) | |||
Dec 28, 2023 | 14.95 | 15.03 | 14.95 | 15.01 | 67,139 | +0.01(+0.07%) |
Dec 27, 2023 | 14.99 | 15.02 | 14.90 | 15.00 | 62,197 | +0.09(+0.60%) |
Dec 22, 2023 | 14.91 | 0 | -0.43(-2.80%) | |||
Dec 21, 2023 | 15.23 | 15.34 | 15.17 | 15.34 | 31,685 | +0.40(+2.68%) |
Dec 20, 2023 | 15.18 | 15.22 | 14.94 | 14.94 | 73,486 | -0.46(-2.99%) |
Dec 19, 2023 | 15.33 | 15.42 | 15.33 | 15.40 | 21,936 | +0.15(+0.98%) |
Dec 18, 2023 | 15.40 | 15.40 | 15.20 | 15.25 | 33,125 | -0.17(-1.10%) |
Dec 15, 2023 | 15.48 | 15.57 | 15.39 | 15.42 | 88,634 | -0.03(-0.19%) |
Dec 14, 2023 | 15.33 | 15.48 | 15.30 | 15.45 | 49,949 | +0.08(+0.52%) |
Dec 13, 2023 | 15.30 | 15.37 | 15.17 | 15.37 | 34,248 | -0.14(-0.90%) |
Dec 12, 2023 | 15.41 | 15.53 | 15.41 | 15.51 | 14,504 | +0.11(+0.71%) |
Dec 11, 2023 | 15.30 | 15.42 | 15.26 | 15.40 | 39,630 | +0.03(+0.20%) |
Dec 08, 2023 | 15.50 | 15.50 | 15.36 | 15.37 | 18,868 | -0.19(-1.22%) |
Dec 07, 2023 | 15.51 | 15.58 | 15.51 | 15.56 | 6,690 | +0.03(+0.19%) |
Dec 06, 2023 | 15.58 | 15.63 | 15.53 | 15.53 | 14,571 | +0.00(+0.00%) |
Dec 05, 2023 | 15.48 | 15.53 | 15.42 | 15.53 | 25,807 | -0.18(-1.15%) |
Dec 04, 2023 | 15.86 | 15.86 | 15.68 | 15.71 | 33,746 | -0.31(-1.94%) |
Dec 01, 2023 | 16.03 | 16.03 | 15.85 | 16.02 | 36,952 | -0.27(-1.66%) |
Nov 30, 2023 | 16.30 | 16.30 | 16.16 | 16.29 | 20,281 | +0.01(+0.06%) |
Nov 29, 2023 | 16.38 | 16.38 | 16.23 | 16.28 | 25,756 | -0.38(-2.28%) |
Nov 28, 2023 | 16.77 | 16.77 | 16.58 | 16.66 | 28,707 | -0.24(-1.42%) |
Nov 27, 2023 | 16.99 | 16.99 | 16.90 | 16.90 | 9,749 | -0.32(-1.86%) |
Nov 24, 2023 | 17.07 | 17.22 | 17.05 | 17.22 | 9,271 | -0.11(-0.63%) |
Nov 23, 2023 | 17.24 | 17.34 | 17.23 | 17.33 | 8,402 | +0.16(+0.93%) |
Nov 22, 2023 | 17.27 | 17.27 | 17.16 | 17.17 | 7,005 | +0.06(+0.35%) |
Nov 21, 2023 | 17.20 | 17.24 | 17.08 | 17.11 | 13,902 | -0.34(-1.95%) |
Nov 20, 2023 | 17.32 | 17.50 | 17.32 | 17.45 | 27,051 | +0.37(+2.17%) |
Nov 17, 2023 | 17.18 | 17.18 | 17.02 | 17.08 | 4,996 | -0.06(-0.35%) |
Nov 16, 2023 | 17.18 | 17.36 | 17.05 | 17.14 | 18,366 | -0.59(-3.33%) |
Nov 15, 2023 | 17.59 | 17.84 | 17.59 | 17.73 | 38,187 | +0.38(+2.19%) |
Nov 14, 2023 | 17.16 | 17.38 | 17.16 | 17.35 | 12,273 | +0.19(+1.11%) |
Nov 13, 2023 | 17.09 | 17.20 | 17.05 | 17.16 | 5,031 | +0.23(+1.36%) |
Nov 10, 2023 | 16.84 | 16.93 | 16.84 | 16.93 | 12,395 | -0.01(-0.06%) |
Nov 09, 2023 | 17.09 | 17.12 | 16.93 | 16.94 | 29,792 | -0.25(-1.45%) |
Nov 08, 2023 | 17.21 | 17.26 | 17.19 | 17.19 | 4,835 | -0.10(-0.58%) |
Nov 07, 2023 | 17.18 | 17.31 | 17.15 | 17.29 | 15,461 | +0.02(+0.12%) |
Nov 06, 2023 | 17.32 | 17.32 | 17.20 | 17.27 | 8,776 | +0.08(+0.47%) |
Nov 03, 2023 | 17.10 | 17.20 | 17.10 | 17.19 | 11,160 | +0.34(+2.02%) |
Nov 02, 2023 | 16.93 | 16.94 | 16.85 | 16.85 | 23,193 | +0.04(+0.24%) |
Nov 01, 2023 | 16.77 | 16.81 | 16.73 | 16.81 | 10,334 | -0.06(-0.36%) |
Oct 31, 2023 | 16.88 | 16.90 | 16.75 | 16.87 | 10,441 | -0.20(-1.17%) |
Oct 30, 2023 | 17.16 | 17.20 | 17.07 | 17.07 | 3,330 | +0.12(+0.71%) |
Oct 27, 2023 | 17.09 | 17.09 | 16.93 | 16.95 | 18,482 | +0.09(+0.53%) |
Oct 26, 2023 | 16.80 | 16.91 | 16.75 | 16.86 | 1,472 | +0.04(+0.24%) |
Oct 25, 2023 | 16.86 | 16.86 | 16.71 | 16.82 | 34,550 | -0.23(-1.35%) |
Oct 24, 2023 | 16.60 | 17.09 | 16.60 | 17.05 | 20,555 | +0.56(+3.40%) |
Oct 23, 2023 | 16.26 | 16.51 | 16.26 | 16.49 | 12,316 | +0.11(+0.67%) |
Oct 20, 2023 | 16.52 | 16.52 | 16.38 | 16.38 | 10,161 | -0.34(-2.03%) |
Oct 19, 2023 | 16.83 | 16.83 | 16.71 | 16.72 | 12,174 | -0.29(-1.70%) |
Oct 18, 2023 | 17.00 | 17.08 | 16.96 | 17.01 | 7,971 | -0.18(-1.05%) |
Oct 17, 2023 | 17.21 | 17.21 | 17.18 | 17.19 | 5,100 | -0.12(-0.69%) |
Oct 16, 2023 | 17.26 | 17.33 | 17.26 | 17.31 | 4,706 | +0.08(+0.46%) |
Oct 13, 2023 | 17.28 | 17.32 | 17.18 | 17.23 | 10,758 | -0.17(-0.98%) |
Oct 12, 2023 | 17.59 | 17.65 | 17.38 | 17.40 | 8,653 | -0.18(-1.02%) |
Oct 11, 2023 | 17.49 | 17.65 | 17.49 | 17.58 | 10,675 | +0.19(+1.09%) |
Oct 10, 2023 | 17.20 | 17.43 | 17.20 | 17.39 | 12,414 | +0.31(+1.81%) |
Oct 06, 2023 | 17.08 | 0 | +0.30(+1.79%) | |||
Oct 05, 2023 | 16.73 | 16.78 | 16.70 | 16.78 | 7,632 | +0.03(+0.18%) |
Oct 04, 2023 | 16.80 | 16.80 | 16.74 | 16.75 | 7,852 | -0.11(-0.65%) |
Oct 03, 2023 | 16.84 | 16.87 | 16.82 | 16.86 | 6,007 | -0.28(-1.63%) |
Oct 02, 2023 | 17.14 | 17.23 | 17.14 | 17.14 | 8,631 | -0.02(-0.12%) |
Sep 29, 2023 | 17.12 | 17.18 | 17.04 | 17.16 | 25,431 | +0.27(+1.60%) |
Sep 28, 2023 | 16.77 | 16.91 | 16.76 | 16.89 | 24,099 | -0.12(-0.71%) |
Sep 27, 2023 | 17.01 | 17.01 | 16.93 | 17.01 | 2,872 | +0.02(+0.12%) |
Sep 26, 2023 | 16.96 | 17.04 | 16.96 | 16.99 | 11,974 | -0.16(-0.93%) |
Sep 25, 2023 | 17.13 | 17.15 | 17.13 | 17.15 | 4,660 | -0.28(-1.61%) |
Sep 22, 2023 | 17.40 | 17.45 | 17.40 | 17.43 | 8,689 | +0.56(+3.32%) |
Sep 21, 2023 | 16.99 | 16.99 | 16.85 | 16.87 | 14,955 | -0.37(-2.15%) |
Sep 20, 2023 | 17.29 | 17.32 | 17.24 | 17.24 | 12,801 | -0.04(-0.23%) |
Sep 19, 2023 | 17.31 | 17.31 | 17.26 | 17.28 | 8,574 | -0.12(-0.69%) |
Sep 18, 2023 | 17.30 | 17.42 | 17.27 | 17.40 | 7,768 | -0.14(-0.80%) |
Sep 15, 2023 | 17.54 | 17.60 | 17.47 | 17.54 | 25,962 | -0.05(-0.28%) |
Sep 14, 2023 | 17.55 | 17.63 | 17.55 | 17.59 | 21,026 | +0.09(+0.51%) |
Sep 13, 2023 | 17.50 | 17.52 | 17.48 | 17.50 | 9,221 | -0.13(-0.74%) |
Sep 12, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 11,429 | +0.00(+0.00%) |
Sep 11, 2023 | 17.68 | 17.68 | 17.59 | 17.63 | 5,476 | +0.15(+0.86%) |
Sep 08, 2023 | 17.53 | 17.53 | 17.38 | 17.48 | 15,999 | -0.09(-0.51%) |
Sep 07, 2023 | 17.79 | 17.80 | 17.48 | 17.57 | 64,632 | -0.44(-2.44%) |
Sep 06, 2023 | 18.10 | 18.11 | 18.00 | 18.01 | 6,314 | +0.04(+0.22%) |
Sep 05, 2023 | 17.98 | 18.04 | 17.91 | 17.97 | 9,332 | -0.19(-1.05%) |