Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 15.77 | 15.93 | 15.10 | 15.33 | 472,869 | -0.54(-3.40%) |
May 20, 2024 | 16.14 | 16.25 | 15.77 | 15.87 | 303,535 | -0.12(-0.75%) |
May 17, 2024 | 15.95 | 16.02 | 15.59 | 15.99 | 312,676 | -0.02(-0.12%) |
May 16, 2024 | 16.26 | 16.26 | 15.80 | 16.01 | 380,728 | -0.22(-1.36%) |
May 15, 2024 | 16.28 | 16.85 | 16.01 | 16.23 | 401,011 | +0.43(+2.72%) |
May 14, 2024 | 15.89 | 16.26 | 15.58 | 15.80 | 369,317 | +0.06(+0.38%) |
May 13, 2024 | 15.72 | 16.32 | 15.42 | 15.74 | 483,953 | +0.30(+1.94%) |
May 10, 2024 | 15.96 | 16.42 | 14.87 | 15.44 | 420,232 | -0.24(-1.53%) |
May 09, 2024 | 16.55 | 16.64 | 15.56 | 15.68 | 498,760 | -0.99(-5.94%) |
May 08, 2024 | 16.70 | 17.35 | 16.20 | 16.67 | 326,247 | -0.29(-1.71%) |
May 07, 2024 | 16.93 | 17.15 | 16.31 | 16.96 | 402,106 | +0.09(+0.53%) |
May 06, 2024 | 16.90 | 17.03 | 16.53 | 16.87 | 224,712 | +0.04(+0.24%) |
May 03, 2024 | 17.24 | 17.52 | 16.68 | 16.83 | 239,865 | +0.19(+1.14%) |
May 02, 2024 | 16.33 | 16.79 | 16.02 | 16.64 | 389,117 | +0.44(+2.72%) |
May 01, 2024 | 15.43 | 17.00 | 15.27 | 16.20 | 482,307 | +0.85(+5.54%) |
Apr 30, 2024 | 15.79 | 16.01 | 15.33 | 15.35 | 364,815 | -0.70(-4.36%) |
Apr 29, 2024 | 16.24 | 16.80 | 15.95 | 16.05 | 294,305 | -0.14(-0.86%) |
Apr 26, 2024 | 16.20 | 16.45 | 15.72 | 16.19 | 305,658 | +0.13(+0.81%) |
Apr 25, 2024 | 15.80 | 16.16 | 15.29 | 16.06 | 604,238 | +0.02(+0.12%) |
Apr 24, 2024 | 15.96 | 16.66 | 15.60 | 16.04 | 425,390 | +0.14(+0.88%) |
Apr 23, 2024 | 15.67 | 16.28 | 15.52 | 15.90 | 360,158 | +0.26(+1.66%) |
Apr 22, 2024 | 15.89 | 16.10 | 15.18 | 15.64 | 437,246 | -0.05(-0.32%) |
Apr 19, 2024 | 16.01 | 16.26 | 15.32 | 15.69 | 574,896 | -0.42(-2.61%) |
Apr 18, 2024 | 16.75 | 16.82 | 16.05 | 16.11 | 560,517 | -0.92(-5.40%) |
Apr 17, 2024 | 17.59 | 17.99 | 16.99 | 17.03 | 413,623 | -0.47(-2.69%) |
Apr 16, 2024 | 17.83 | 18.24 | 17.48 | 17.50 | 295,968 | -0.52(-2.89%) |
Apr 15, 2024 | 18.07 | 18.65 | 17.82 | 18.02 | 346,015 | -0.07(-0.39%) |
Apr 12, 2024 | 19.02 | 19.38 | 17.63 | 18.09 | 542,760 | -0.93(-4.89%) |
Apr 11, 2024 | 19.12 | 19.12 | 18.48 | 19.02 | 362,281 | +0.17(+0.90%) |
Apr 10, 2024 | 18.14 | 19.09 | 18.14 | 18.85 | 606,178 | -0.16(-0.84%) |
Apr 09, 2024 | 19.20 | 19.77 | 18.73 | 19.01 | 266,157 | -0.18(-0.94%) |
Apr 08, 2024 | 19.22 | 19.42 | 18.79 | 19.19 | 288,378 | +0.02(+0.10%) |
Apr 05, 2024 | 18.94 | 19.88 | 18.60 | 19.17 | 424,739 | +0.02(+0.10%) |
Apr 04, 2024 | 20.32 | 20.77 | 19.06 | 19.15 | 714,130 | -1.10(-5.43%) |
Apr 03, 2024 | 20.02 | 20.65 | 19.82 | 20.25 | 540,244 | -0.04(-0.20%) |
Apr 02, 2024 | 21.17 | 21.19 | 20.16 | 20.29 | 547,641 | -1.24(-5.76%) |
Apr 01, 2024 | 21.08 | 21.57 | 20.65 | 21.53 | 536,337 | +0.46(+2.18%) |
Mar 28, 2024 | 22.33 | 22.42 | 20.94 | 21.07 | 487,057 | -1.11(-5.00%) |
Mar 27, 2024 | 21.79 | 22.38 | 21.43 | 22.18 | 561,385 | +0.51(+2.35%) |
Mar 26, 2024 | 21.88 | 22.31 | 21.47 | 21.67 | 345,696 | +0.08(+0.37%) |
Mar 25, 2024 | 21.81 | 22.25 | 21.13 | 21.59 | 302,600 | -0.19(-0.87%) |
Mar 22, 2024 | 22.49 | 22.84 | 21.75 | 21.78 | 279,146 | -0.72(-3.20%) |
Mar 21, 2024 | 22.71 | 23.14 | 21.96 | 22.50 | 713,218 | -0.01(-0.04%) |
Mar 20, 2024 | 22.43 | 22.98 | 21.84 | 22.51 | 619,750 | +0.12(+0.54%) |
Mar 19, 2024 | 22.26 | 22.96 | 21.99 | 22.39 | 768,869 | +0.06(+0.27%) |
Mar 18, 2024 | 22.13 | 22.61 | 21.25 | 22.33 | 523,344 | +0.14(+0.63%) |
Mar 15, 2024 | 21.73 | 22.84 | 21.73 | 22.19 | 1,373,469 | +0.34(+1.56%) |
Mar 14, 2024 | 22.33 | 22.51 | 21.55 | 21.85 | 519,737 | -0.62(-2.76%) |
Mar 13, 2024 | 21.93 | 23.07 | 21.90 | 22.47 | 518,723 | +0.49(+2.23%) |
Mar 12, 2024 | 22.93 | 23.32 | 21.62 | 21.98 | 1,350,054 | -0.87(-3.81%) |
Mar 11, 2024 | 22.91 | 23.57 | 22.55 | 22.85 | 675,641 | +0.10(+0.44%) |
Mar 08, 2024 | 24.24 | 24.26 | 22.30 | 22.75 | 1,559,938 | -0.48(-2.07%) |
Mar 07, 2024 | 23.38 | 23.70 | 23.00 | 23.23 | 2,173,367 | -0.77(-3.21%) |
Mar 06, 2024 | 26.74 | 27.16 | 23.24 | 24.00 | 1,235,189 | -0.61(-2.48%) |
Mar 05, 2024 | 28.36 | 28.80 | 22.06 | 24.61 | 2,804,509 | +3.25(+15.22%) |
Mar 04, 2024 | 21.64 | 21.79 | 20.12 | 21.36 | 895,341 | +0.17(+0.80%) |
Mar 01, 2024 | 17.86 | 21.69 | 17.86 | 21.19 | 1,508,382 | +3.75(+21.50%) |
Feb 29, 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 1,103,278 | -2.46(-12.36%) |
Feb 28, 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 1,068,092 | -0.12(-0.60%) |
Feb 27, 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 1,003,881 | +1.68(+9.16%) |
Feb 26, 2024 | 17.48 | 18.77 | 17.46 | 18.34 | 747,541 | +0.93(+5.34%) |
Feb 23, 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 698,175 | -0.76(-4.18%) |
Feb 22, 2024 | 18.41 | 18.98 | 17.94 | 18.17 | 648,754 | -0.23(-1.25%) |
Feb 21, 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 340,317 | -0.14(-0.76%) |
Feb 20, 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 385,682 | -0.29(-1.54%) |
Feb 16, 2024 | 18.36 | 20.34 | 18.22 | 18.83 | 1,035,838 | +0.38(+2.06%) |
Feb 15, 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 774,078 | +1.66(+9.89%) |
Feb 14, 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 573,822 | +0.75(+4.68%) |
Feb 13, 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 757,724 | -1.32(-7.60%) |
Feb 12, 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 745,603 | +1.15(+7.09%) |
Feb 09, 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 1,898,709 | -0.08(-0.49%) |
Feb 08, 2024 | 14.55 | 16.38 | 14.12 | 16.29 | 1,070,149 | +1.72(+11.81%) |
Feb 07, 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 1,842,463 | +1.52(+11.65%) |
Feb 06, 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 302,083 | +0.73(+5.93%) |
Feb 05, 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 407,439 | +0.08(+0.65%) |
Feb 02, 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 467,795 | -0.44(-3.47%) |
Feb 01, 2024 | 12.33 | 12.82 | 12.06 | 12.68 | 617,730 | +0.36(+2.92%) |
Jan 31, 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 585,589 | +0.15(+1.23%) |
Jan 30, 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 1,103,075 | -0.80(-6.17%) |
Jan 29, 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 525,543 | +0.25(+1.97%) |
Jan 26, 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 264,980 | -0.54(-4.07%) |
Jan 25, 2024 | 14.15 | 14.38 | 13.20 | 13.26 | 351,461 | -0.73(-5.22%) |
Jan 24, 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 318,510 | -0.20(-1.41%) |
Jan 23, 2024 | 14.47 | 15.08 | 14.05 | 14.19 | 330,534 | -0.01(-0.07%) |
Jan 22, 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 503,050 | +0.49(+3.57%) |
Jan 19, 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 335,041 | -0.06(-0.44%) |
Jan 18, 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 406,286 | -0.39(-2.75%) |
Jan 17, 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 487,717 | -1.11(-7.27%) |
Jan 16, 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 893,376 | +0.14(+0.93%) |
Jan 12, 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 497,572 | +0.56(+3.84%) |
Jan 11, 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 679,260 | -0.30(-2.02%) |
Jan 10, 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 539,305 | +0.20(+1.36%) |
Jan 09, 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 805,178 | +0.23(+1.59%) |
Jan 08, 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 1,732,069 | -2.01(-12.22%) |
Jan 05, 2024 | 17.10 | 17.35 | 16.44 | 16.45 | 490,046 | -0.95(-5.46%) |
Jan 04, 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 628,496 | +0.10(+0.58%) |
Jan 03, 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 1,285,832 | -1.04(-5.67%) |
Jan 02, 2024 | 17.76 | 18.69 | 17.60 | 18.34 | 301,631 | +0.39(+2.17%) |
Dec 29, 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 619,576 | -0.59(-3.18%) |
Dec 28, 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 480,912 | -0.33(-1.75%) |
Dec 27, 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 569,357 | +0.12(+0.64%) |
Dec 26, 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 509,783 | +0.13(+0.70%) |
Dec 22, 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 1,295,342 | +0.17(+0.92%) |
Dec 21, 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 396,403 | +0.15(+0.82%) |
Dec 20, 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 545,634 | -1.31(-6.68%) |
Dec 19, 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 381,912 | +0.10(+0.51%) |
Dec 18, 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 327,525 | -0.45(-2.25%) |
Dec 15, 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 1,217,213 | -0.86(-4.13%) |
Dec 14, 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 612,650 | +0.67(+3.33%) |
Dec 13, 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 426,994 | +1.01(+5.28%) |
Dec 12, 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 434,600 | -0.25(-1.29%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 204,124 | -0.19(-0.97%) |
Dec 08, 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 228,265 | -1.02(-4.95%) |
Dec 07, 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 410,946 | +0.82(+4.15%) |
Dec 06, 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 239,175 | +0.16(+0.82%) |
Dec 05, 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 296,088 | -0.39(-1.95%) |
Dec 04, 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 430,648 | +0.34(+1.73%) |
Dec 01, 2023 | 19.45 | 19.82 | 19.09 | 19.67 | 378,666 | +0.15(+0.77%) |
Nov 30, 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 619,001 | +0.91(+4.89%) |
Nov 29, 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 553,578 | -0.61(-3.17%) |
Nov 28, 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 196,846 | +0.03(+0.16%) |
Nov 27, 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 279,638 | -0.31(-1.59%) |
Nov 24, 2023 | 19.18 | 19.63 | 19.14 | 19.50 | 115,215 | +0.37(+1.93%) |
Nov 22, 2023 | 20.19 | 20.23 | 18.97 | 19.13 | 262,457 | -0.77(-3.87%) |
Nov 21, 2023 | 19.78 | 20.23 | 19.54 | 19.90 | 358,895 | -0.13(-0.65%) |
Nov 20, 2023 | 19.65 | 20.88 | 19.57 | 20.03 | 606,623 | +0.54(+2.77%) |
Nov 17, 2023 | 18.95 | 19.53 | 18.65 | 19.49 | 462,915 | +0.63(+3.34%) |
Nov 16, 2023 | 19.11 | 19.24 | 18.66 | 18.86 | 588,012 | -0.28(-1.46%) |
Nov 15, 2023 | 18.98 | 19.54 | 18.98 | 19.14 | 595,823 | +0.09(+0.47%) |
Nov 14, 2023 | 18.54 | 19.16 | 18.45 | 19.05 | 830,464 | +1.31(+7.38%) |
Nov 13, 2023 | 17.80 | 17.91 | 17.33 | 17.74 | 1,058,351 | -0.10(-0.56%) |
Nov 10, 2023 | 17.04 | 18.24 | 16.74 | 17.84 | 878,751 | +1.03(+6.13%) |
Nov 09, 2023 | 17.04 | 17.73 | 16.49 | 16.81 | 961,299 | +0.40(+2.44%) |
Nov 08, 2023 | 16.50 | 16.84 | 16.01 | 16.41 | 577,591 | -0.03(-0.18%) |
Nov 07, 2023 | 15.86 | 16.48 | 15.71 | 16.44 | 724,517 | +0.65(+4.12%) |
Nov 06, 2023 | 15.52 | 15.89 | 15.01 | 15.79 | 450,311 | +0.46(+3.00%) |
Nov 03, 2023 | 14.36 | 15.44 | 14.36 | 15.33 | 589,341 | +1.14(+8.03%) |
Nov 02, 2023 | 14.18 | 14.44 | 13.57 | 14.19 | 501,537 | +0.00(+0.00%) |
Nov 01, 2023 | 13.26 | 14.23 | 12.85 | 14.19 | 694,047 | +1.30(+10.09%) |
Oct 31, 2023 | 13.60 | 13.60 | 12.82 | 12.89 | 975,345 | -1.48(-10.30%) |
Oct 30, 2023 | 14.57 | 14.86 | 14.32 | 14.37 | 362,414 | -0.01(-0.07%) |
Oct 27, 2023 | 15.42 | 15.42 | 14.33 | 14.38 | 366,853 | -0.97(-6.32%) |
Oct 26, 2023 | 15.59 | 15.83 | 15.27 | 15.35 | 416,290 | -0.22(-1.41%) |
Oct 25, 2023 | 15.73 | 15.96 | 15.49 | 15.57 | 217,700 | -0.34(-2.14%) |
Oct 24, 2023 | 15.75 | 16.24 | 15.72 | 15.91 | 269,398 | +0.34(+2.18%) |
Oct 23, 2023 | 15.99 | 16.12 | 15.55 | 15.57 | 465,600 | -0.59(-3.65%) |
Oct 20, 2023 | 15.99 | 16.30 | 15.79 | 16.16 | 365,608 | +0.25(+1.57%) |
Oct 19, 2023 | 16.06 | 16.34 | 15.85 | 15.91 | 468,534 | -0.07(-0.44%) |
Oct 18, 2023 | 16.36 | 16.55 | 15.87 | 15.98 | 423,612 | -0.53(-3.21%) |
Oct 17, 2023 | 16.10 | 16.80 | 16.10 | 16.51 | 405,176 | +0.26(+1.60%) |
Oct 16, 2023 | 16.15 | 16.47 | 15.85 | 16.25 | 289,575 | +0.16(+0.99%) |
Oct 13, 2023 | 15.95 | 16.21 | 15.78 | 16.09 | 310,511 | +0.18(+1.13%) |
Oct 12, 2023 | 16.80 | 16.82 | 15.90 | 15.91 | 421,712 | -0.90(-5.35%) |
Oct 11, 2023 | 16.80 | 17.15 | 16.61 | 16.81 | 228,737 | -0.01(-0.06%) |
Oct 10, 2023 | 16.06 | 17.06 | 16.06 | 16.82 | 314,405 | +0.75(+4.67%) |
Oct 09, 2023 | 15.73 | 16.20 | 15.43 | 16.07 | 344,865 | +0.18(+1.13%) |
Oct 06, 2023 | 15.87 | 16.08 | 15.44 | 15.89 | 358,802 | +0.06(+0.38%) |
Oct 05, 2023 | 15.04 | 16.18 | 14.90 | 15.83 | 571,169 | +0.67(+4.42%) |
Oct 04, 2023 | 16.84 | 17.01 | 15.14 | 15.16 | 600,482 | -1.34(-8.12%) |
Oct 03, 2023 | 15.98 | 16.66 | 15.70 | 16.50 | 468,065 | +0.43(+2.68%) |