Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.78 | 15.04 | 14.66 | 14.67 | 169,722 | -0.13(-0.88%) |
May 21, 2024 | 14.83 | 14.90 | 14.56 | 14.80 | 315,213 | -0.03(-0.20%) |
May 20, 2024 | 15.11 | 15.21 | 14.81 | 14.83 | 207,106 | -0.33(-2.18%) |
May 17, 2024 | 15.39 | 15.42 | 15.06 | 15.16 | 183,554 | -0.18(-1.17%) |
May 16, 2024 | 15.71 | 15.71 | 15.25 | 15.34 | 180,359 | -0.36(-2.29%) |
May 15, 2024 | 15.84 | 16.07 | 15.50 | 15.70 | 394,705 | +0.14(+0.90%) |
May 14, 2024 | 15.82 | 16.04 | 15.29 | 15.56 | 302,573 | +0.02(+0.13%) |
May 13, 2024 | 15.52 | 16.05 | 15.52 | 15.54 | 229,475 | +0.16(+1.04%) |
May 10, 2024 | 15.62 | 15.97 | 15.36 | 15.38 | 472,131 | -0.19(-1.22%) |
May 09, 2024 | 15.05 | 15.69 | 15.05 | 15.57 | 308,936 | +0.39(+2.57%) |
May 08, 2024 | 15.61 | 16.51 | 15.00 | 15.18 | 718,236 | -1.49(-8.94%) |
May 07, 2024 | 16.44 | 16.95 | 16.20 | 16.67 | 298,619 | +0.29(+1.77%) |
May 06, 2024 | 16.22 | 16.59 | 16.08 | 16.38 | 211,723 | +0.38(+2.37%) |
May 03, 2024 | 16.15 | 16.51 | 15.73 | 16.00 | 228,620 | +0.22(+1.39%) |
May 02, 2024 | 15.74 | 15.82 | 15.25 | 15.78 | 161,535 | +0.29(+1.87%) |
May 01, 2024 | 15.33 | 15.94 | 15.21 | 15.49 | 109,724 | +0.08(+0.52%) |
Apr 30, 2024 | 15.53 | 15.71 | 15.26 | 15.41 | 197,163 | -0.39(-2.47%) |
Apr 29, 2024 | 15.96 | 16.23 | 15.74 | 15.80 | 153,112 | -0.08(-0.50%) |
Apr 26, 2024 | 15.33 | 15.95 | 15.33 | 15.88 | 122,361 | +0.67(+4.40%) |
Apr 25, 2024 | 15.75 | 15.75 | 15.20 | 15.21 | 297,346 | -0.79(-4.94%) |
Apr 24, 2024 | 15.87 | 16.08 | 15.64 | 16.00 | 175,888 | +0.13(+0.82%) |
Apr 23, 2024 | 15.73 | 16.05 | 15.73 | 15.87 | 129,395 | +0.18(+1.15%) |
Apr 22, 2024 | 15.53 | 15.76 | 15.34 | 15.69 | 402,447 | +0.21(+1.36%) |
Apr 19, 2024 | 15.48 | 15.54 | 15.18 | 15.48 | 191,024 | -0.02(-0.13%) |
Apr 18, 2024 | 15.63 | 15.91 | 15.40 | 15.50 | 414,217 | -0.05(-0.32%) |
Apr 17, 2024 | 16.02 | 16.03 | 15.46 | 15.55 | 224,768 | -0.30(-1.89%) |
Apr 16, 2024 | 15.85 | 15.90 | 15.49 | 15.85 | 453,882 | -0.13(-0.81%) |
Apr 15, 2024 | 15.94 | 16.14 | 15.80 | 15.98 | 506,979 | +0.08(+0.50%) |
Apr 12, 2024 | 16.43 | 16.74 | 15.84 | 15.90 | 193,101 | -0.69(-4.16%) |
Apr 11, 2024 | 16.21 | 16.69 | 16.04 | 16.59 | 500,626 | +0.49(+3.04%) |
Apr 10, 2024 | 16.09 | 16.41 | 15.75 | 16.10 | 567,845 | -0.54(-3.25%) |
Apr 09, 2024 | 16.58 | 16.85 | 16.15 | 16.64 | 939,702 | +0.00(+0.00%) |
Apr 08, 2024 | 17.00 | 17.00 | 16.50 | 16.64 | 473,554 | +0.01(+0.06%) |
Apr 05, 2024 | 17.38 | 17.41 | 16.42 | 16.63 | 242,765 | -0.92(-5.24%) |
Apr 04, 2024 | 18.25 | 18.53 | 17.48 | 17.55 | 472,269 | -0.38(-2.12%) |
Apr 03, 2024 | 17.09 | 17.96 | 17.06 | 17.93 | 478,451 | +0.68(+3.94%) |
Apr 02, 2024 | 17.46 | 17.49 | 17.11 | 17.25 | 473,095 | -0.62(-3.47%) |
Apr 01, 2024 | 18.29 | 18.29 | 17.44 | 17.87 | 453,864 | -0.25(-1.38%) |
Mar 28, 2024 | 17.47 | 18.14 | 17.45 | 18.12 | 1,080,803 | +0.69(+3.96%) |
Mar 27, 2024 | 17.46 | 17.46 | 17.11 | 17.43 | 514,828 | +0.23(+1.34%) |
Mar 26, 2024 | 17.92 | 18.04 | 17.17 | 17.20 | 702,655 | -0.67(-3.75%) |
Mar 25, 2024 | 18.24 | 18.40 | 17.68 | 17.87 | 468,348 | -0.27(-1.49%) |
Mar 22, 2024 | 18.40 | 18.40 | 17.80 | 18.14 | 567,856 | -0.26(-1.41%) |
Mar 21, 2024 | 17.99 | 18.66 | 17.87 | 18.40 | 597,846 | +0.55(+3.08%) |
Mar 20, 2024 | 17.39 | 17.95 | 17.19 | 17.85 | 534,114 | +0.40(+2.29%) |
Mar 19, 2024 | 17.03 | 17.47 | 16.80 | 17.45 | 576,381 | +0.15(+0.87%) |
Mar 18, 2024 | 17.16 | 17.39 | 16.95 | 17.30 | 592,152 | +0.21(+1.23%) |
Mar 15, 2024 | 17.08 | 17.29 | 16.77 | 17.09 | 440,916 | -0.05(-0.29%) |
Mar 14, 2024 | 18.00 | 18.00 | 16.89 | 17.14 | 514,477 | -0.81(-4.51%) |
Mar 13, 2024 | 18.23 | 18.66 | 17.77 | 17.95 | 520,457 | -0.28(-1.54%) |
Mar 12, 2024 | 18.40 | 18.40 | 17.76 | 18.23 | 559,938 | -0.18(-0.98%) |
Mar 11, 2024 | 18.35 | 18.80 | 18.18 | 18.41 | 158,886 | -0.29(-1.55%) |
Mar 08, 2024 | 17.89 | 19.29 | 17.89 | 18.70 | 559,714 | +1.07(+6.07%) |
Mar 07, 2024 | 17.68 | 17.72 | 17.35 | 17.63 | 431,257 | +0.09(+0.51%) |
Mar 06, 2024 | 17.52 | 17.64 | 17.18 | 17.54 | 449,384 | +0.31(+1.80%) |
Mar 05, 2024 | 17.39 | 17.60 | 16.98 | 17.23 | 634,309 | -0.31(-1.77%) |
Mar 04, 2024 | 18.22 | 18.22 | 17.52 | 17.54 | 457,621 | -0.66(-3.63%) |
Mar 01, 2024 | 17.99 | 18.49 | 17.75 | 18.20 | 576,339 | +0.21(+1.17%) |
Feb 29, 2024 | 18.28 | 18.36 | 17.74 | 17.99 | 443,629 | +0.11(+0.62%) |
Feb 28, 2024 | 17.97 | 18.25 | 17.50 | 17.88 | 716,641 | -0.37(-2.03%) |
Feb 27, 2024 | 18.90 | 19.09 | 18.24 | 18.25 | 488,685 | -0.31(-1.67%) |
Feb 26, 2024 | 18.27 | 18.83 | 18.23 | 18.56 | 493,793 | +0.22(+1.20%) |
Feb 23, 2024 | 18.85 | 18.85 | 18.09 | 18.34 | 700,629 | -0.48(-2.55%) |
Feb 22, 2024 | 18.71 | 19.04 | 18.54 | 18.82 | 718,546 | +0.33(+1.78%) |
Feb 21, 2024 | 18.45 | 18.59 | 18.25 | 18.49 | 766,607 | -0.19(-1.02%) |
Feb 20, 2024 | 18.88 | 19.13 | 18.46 | 18.68 | 535,637 | -0.48(-2.51%) |
Feb 16, 2024 | 19.62 | 19.82 | 19.14 | 19.16 | 552,780 | -0.72(-3.62%) |
Feb 15, 2024 | 19.15 | 20.02 | 19.00 | 19.88 | 436,217 | +0.72(+3.76%) |
Feb 14, 2024 | 14.66 | 19.36 | 14.66 | 19.16 | 1,190,291 | +2.03(+11.85%) |
Feb 13, 2024 | 17.44 | 18.10 | 16.90 | 17.13 | 664,906 | -1.22(-6.65%) |
Feb 12, 2024 | 17.75 | 18.44 | 17.75 | 18.35 | 466,464 | +0.55(+3.09%) |
Feb 09, 2024 | 17.88 | 18.06 | 17.62 | 17.80 | 400,256 | +0.15(+0.85%) |
Feb 08, 2024 | 17.20 | 17.68 | 17.10 | 17.65 | 436,090 | +0.37(+2.14%) |
Feb 07, 2024 | 17.67 | 17.67 | 17.23 | 17.28 | 410,079 | -0.28(-1.59%) |
Feb 06, 2024 | 17.32 | 17.76 | 17.28 | 17.56 | 347,877 | +0.22(+1.27%) |
Feb 05, 2024 | 17.20 | 17.38 | 17.02 | 17.34 | 489,358 | -0.11(-0.63%) |
Feb 02, 2024 | 17.07 | 17.73 | 16.73 | 17.45 | 547,746 | +0.19(+1.10%) |
Feb 01, 2024 | 17.32 | 17.55 | 16.94 | 17.26 | 870,549 | +0.15(+0.88%) |
Jan 31, 2024 | 17.44 | 17.58 | 17.01 | 17.11 | 438,179 | -0.24(-1.38%) |
Jan 30, 2024 | 17.20 | 17.42 | 16.78 | 17.35 | 865,700 | +0.05(+0.29%) |
Jan 29, 2024 | 16.02 | 17.43 | 15.97 | 17.30 | 572,277 | +1.14(+7.05%) |
Jan 26, 2024 | 16.37 | 16.64 | 16.00 | 16.16 | 483,694 | -0.04(-0.25%) |
Jan 25, 2024 | 15.99 | 16.21 | 15.64 | 16.20 | 457,088 | +0.45(+2.86%) |
Jan 24, 2024 | 16.71 | 16.71 | 15.69 | 15.75 | 512,580 | -0.60(-3.67%) |
Jan 23, 2024 | 16.52 | 16.60 | 16.11 | 16.35 | 508,178 | -0.08(-0.49%) |
Jan 22, 2024 | 16.43 | 16.76 | 16.09 | 16.43 | 601,335 | +0.24(+1.48%) |
Jan 19, 2024 | 15.88 | 16.24 | 15.48 | 16.19 | 510,554 | +0.38(+2.40%) |
Jan 18, 2024 | 15.82 | 15.92 | 15.41 | 15.81 | 547,570 | +0.16(+1.02%) |
Jan 17, 2024 | 15.57 | 15.72 | 15.22 | 15.65 | 619,710 | -0.24(-1.51%) |
Jan 16, 2024 | 16.09 | 16.11 | 15.72 | 15.89 | 673,023 | -0.47(-2.87%) |
Jan 12, 2024 | 16.69 | 16.87 | 16.01 | 16.36 | 487,869 | -0.25(-1.51%) |
Jan 11, 2024 | 16.55 | 16.71 | 16.15 | 16.61 | 375,289 | -0.02(-0.12%) |
Jan 10, 2024 | 16.78 | 16.78 | 16.49 | 16.63 | 413,238 | -0.17(-1.01%) |
Jan 09, 2024 | 16.81 | 17.23 | 16.70 | 16.80 | 554,919 | -0.36(-2.10%) |
Jan 08, 2024 | 16.96 | 17.27 | 16.44 | 17.16 | 649,242 | +0.48(+2.88%) |
Jan 05, 2024 | 17.27 | 17.50 | 16.65 | 16.68 | 489,620 | -0.75(-4.30%) |
Jan 04, 2024 | 17.41 | 17.69 | 17.08 | 17.43 | 645,914 | -0.02(-0.11%) |
Jan 03, 2024 | 18.06 | 18.49 | 17.29 | 17.45 | 722,712 | -1.10(-5.93%) |
Jan 02, 2024 | 18.92 | 19.24 | 18.51 | 18.55 | 463,054 | -0.61(-3.18%) |
Dec 29, 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 492,946 | -0.28(-1.44%) |
Dec 28, 2023 | 19.23 | 19.73 | 19.03 | 19.44 | 525,438 | +0.07(+0.36%) |
Dec 27, 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 231,911 | -0.10(-0.51%) |
Dec 26, 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 572,468 | +0.74(+3.95%) |
Dec 22, 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 532,850 | -0.13(-0.69%) |
Dec 21, 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 626,949 | +0.38(+2.06%) |
Dec 20, 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 559,643 | -0.84(-4.35%) |
Dec 19, 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 1,039,192 | +0.40(+2.11%) |
Dec 18, 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 597,943 | -0.57(-2.92%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 842,549 | -0.79(-3.90%) |
Dec 14, 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 668,163 | +1.13(+5.90%) |
Dec 13, 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 663,362 | +0.41(+2.19%) |
Dec 12, 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 776,653 | +0.68(+3.77%) |
Dec 11, 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 743,844 | -0.06(-0.33%) |
Dec 08, 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 628,057 | -0.16(-0.88%) |
Dec 07, 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 743,288 | +0.09(+0.49%) |
Dec 06, 2023 | 18.23 | 19.18 | 18.02 | 18.19 | 754,362 | -0.17(-0.93%) |
Dec 05, 2023 | 18.56 | 18.79 | 17.95 | 18.36 | 796,993 | -0.31(-1.66%) |
Dec 04, 2023 | 18.54 | 18.93 | 18.21 | 18.67 | 906,275 | -0.34(-1.81%) |
Dec 01, 2023 | 18.53 | 19.04 | 18.46 | 19.02 | 527,286 | +0.43(+2.29%) |
Nov 30, 2023 | 18.53 | 18.78 | 18.30 | 18.59 | 561,214 | +0.04(+0.22%) |
Nov 29, 2023 | 19.28 | 19.51 | 18.39 | 18.55 | 479,431 | -0.49(-2.57%) |
Nov 28, 2023 | 18.69 | 19.23 | 18.22 | 19.04 | 693,734 | +0.26(+1.38%) |
Nov 27, 2023 | 18.45 | 19.19 | 18.12 | 18.78 | 819,611 | +0.00(+0.00%) |
Nov 24, 2023 | 18.43 | 19.11 | 18.23 | 18.78 | 61,862 | +0.32(+1.73%) |
Nov 22, 2023 | 18.15 | 18.93 | 17.50 | 18.46 | 867,658 | +0.57(+3.19%) |
Nov 21, 2023 | 18.71 | 18.74 | 17.75 | 17.89 | 697,113 | -1.12(-5.89%) |
Nov 20, 2023 | 18.80 | 19.21 | 18.63 | 19.01 | 324,571 | +0.26(+1.39%) |
Nov 17, 2023 | 18.25 | 18.86 | 18.16 | 18.75 | 728,824 | +0.67(+3.71%) |
Nov 16, 2023 | 18.17 | 18.49 | 18.06 | 18.08 | 623,114 | -0.47(-2.53%) |
Nov 15, 2023 | 17.91 | 18.92 | 17.61 | 18.55 | 901,145 | +0.55(+3.06%) |
Nov 14, 2023 | 17.50 | 18.52 | 17.34 | 18.00 | 819,509 | +0.97(+5.70%) |
Nov 13, 2023 | 15.81 | 17.43 | 15.81 | 17.03 | 888,575 | +0.99(+6.17%) |
Nov 10, 2023 | 15.92 | 16.43 | 15.45 | 16.04 | 1,176,672 | +0.29(+1.84%) |
Nov 09, 2023 | 16.49 | 16.50 | 15.56 | 15.75 | 912,351 | -0.68(-4.14%) |
Nov 08, 2023 | 16.83 | 17.80 | 15.88 | 16.43 | 932,954 | -0.07(-0.42%) |
Nov 07, 2023 | 16.59 | 16.73 | 16.19 | 16.50 | 637,362 | -0.11(-0.66%) |
Nov 06, 2023 | 16.69 | 16.75 | 16.48 | 16.61 | 652,054 | -0.07(-0.42%) |
Nov 03, 2023 | 16.75 | 17.00 | 16.52 | 16.68 | 576,623 | +0.39(+2.39%) |
Nov 02, 2023 | 14.78 | 16.40 | 14.78 | 16.29 | 837,611 | +1.83(+12.66%) |