Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.71 | 15.85 | 15.64 | 15.78 | 1,110,040 | -0.12(-0.75%) |
Jun 13, 2024 | 15.96 | 16.09 | 15.76 | 15.90 | 1,090,980 | -0.22(-1.36%) |
Jun 12, 2024 | 16.43 | 16.56 | 16.05 | 16.12 | 1,866,030 | +0.19(+1.19%) |
Jun 11, 2024 | 15.98 | 16.00 | 15.82 | 15.93 | 1,685,689 | -0.14(-0.87%) |
Jun 10, 2024 | 16.10 | 16.18 | 15.96 | 16.07 | 1,432,681 | -0.23(-1.41%) |
Jun 07, 2024 | 16.26 | 16.39 | 16.17 | 16.30 | 1,517,574 | -0.18(-1.09%) |
Jun 06, 2024 | 16.44 | 16.54 | 16.27 | 16.48 | 1,162,436 | -0.05(-0.30%) |
Jun 05, 2024 | 16.57 | 16.57 | 16.36 | 16.53 | 1,328,664 | +0.14(+0.85%) |
Jun 04, 2024 | 16.44 | 16.61 | 16.36 | 16.39 | 1,715,059 | -0.23(-1.37%) |
Jun 03, 2024 | 17.05 | 17.13 | 16.57 | 16.62 | 1,834,223 | -0.33(-1.93%) |
May 31, 2024 | 16.69 | 16.95 | 16.68 | 16.95 | 1,763,904 | +0.33(+1.97%) |
May 30, 2024 | 16.50 | 16.69 | 16.37 | 16.62 | 1,263,767 | +0.34(+2.07%) |
May 29, 2024 | 16.36 | 16.39 | 16.17 | 16.28 | 1,377,466 | -0.34(-2.03%) |
May 28, 2024 | 16.81 | 16.94 | 16.54 | 16.62 | 1,425,846 | -0.13(-0.77%) |
May 24, 2024 | 16.71 | 16.77 | 16.50 | 16.75 | 1,279,132 | +0.16(+0.96%) |
May 23, 2024 | 16.97 | 16.97 | 16.52 | 16.59 | 1,186,223 | -0.35(-2.05%) |
May 22, 2024 | 17.10 | 17.18 | 16.87 | 16.94 | 1,494,377 | -0.24(-1.39%) |
May 21, 2024 | 17.17 | 17.36 | 17.11 | 17.17 | 1,145,033 | -0.04(-0.23%) |
May 20, 2024 | 17.45 | 17.52 | 17.21 | 17.21 | 1,134,771 | -0.23(-1.31%) |
May 17, 2024 | 17.42 | 17.60 | 17.24 | 17.44 | 1,213,146 | +0.10(+0.60%) |
May 16, 2024 | 17.36 | 17.46 | 17.30 | 17.34 | 985,088 | -0.09(-0.54%) |
May 15, 2024 | 17.58 | 17.67 | 17.32 | 17.43 | 1,534,707 | +0.02(+0.11%) |
May 14, 2024 | 17.41 | 17.45 | 17.22 | 17.41 | 1,167,733 | +0.22(+1.27%) |
May 13, 2024 | 17.38 | 17.48 | 17.16 | 17.19 | 1,384,879 | -0.11(-0.63%) |
May 10, 2024 | 17.21 | 17.34 | 17.00 | 17.30 | 1,365,182 | +0.17(+0.98%) |
May 09, 2024 | 17.24 | 17.34 | 17.02 | 17.13 | 3,090,896 | -0.11(-0.63%) |
May 08, 2024 | 16.92 | 17.25 | 16.43 | 17.24 | 1,482,885 | +0.13(+0.75%) |
May 07, 2024 | 17.18 | 17.33 | 17.10 | 17.11 | 1,980,394 | -0.04(-0.23%) |
May 06, 2024 | 17.21 | 17.27 | 17.06 | 17.15 | 1,341,368 | +0.11(+0.64%) |
May 03, 2024 | 17.17 | 17.23 | 16.98 | 17.04 | 1,679,558 | +0.16(+0.94%) |
May 02, 2024 | 16.75 | 16.95 | 16.70 | 16.89 | 1,949,054 | +0.26(+1.55%) |
May 01, 2024 | 16.52 | 16.94 | 16.41 | 16.63 | 2,622,631 | +0.23(+1.39%) |
Apr 30, 2024 | 16.37 | 16.54 | 16.32 | 16.40 | 2,753,751 | -0.16(-0.96%) |
Apr 29, 2024 | 16.53 | 16.67 | 16.47 | 16.56 | 2,417,878 | +0.13(+0.78%) |
Apr 26, 2024 | 16.51 | 16.73 | 16.27 | 16.43 | 1,337,140 | -0.09(-0.54%) |
Apr 25, 2024 | 16.31 | 16.53 | 16.10 | 16.52 | 2,410,350 | +0.07(+0.42%) |
Apr 24, 2024 | 16.29 | 16.49 | 16.16 | 16.45 | 2,294,741 | +0.12(+0.73%) |
Apr 23, 2024 | 16.33 | 16.75 | 15.98 | 16.33 | 2,438,759 | +0.01(+0.06%) |
Apr 22, 2024 | 16.05 | 16.41 | 15.98 | 16.32 | 2,599,009 | +0.27(+1.67%) |
Apr 19, 2024 | 15.61 | 16.06 | 15.59 | 16.05 | 2,346,985 | +0.41(+2.60%) |
Apr 18, 2024 | 15.42 | 15.70 | 15.39 | 15.65 | 1,828,601 | +0.25(+1.61%) |
Apr 17, 2024 | 15.54 | 15.70 | 15.40 | 15.40 | 1,362,541 | +0.05(+0.32%) |
Apr 16, 2024 | 15.43 | 15.90 | 15.25 | 15.35 | 1,555,972 | -0.21(-1.34%) |
Apr 15, 2024 | 15.79 | 15.96 | 15.47 | 15.56 | 1,534,826 | -0.12(-0.76%) |
Apr 12, 2024 | 15.63 | 15.79 | 15.58 | 15.68 | 1,412,791 | -0.15(-0.94%) |
Apr 11, 2024 | 15.97 | 16.09 | 15.62 | 15.82 | 1,569,369 | -0.06(-0.37%) |
Apr 10, 2024 | 16.30 | 16.31 | 15.70 | 15.88 | 2,578,048 | -0.84(-5.04%) |
Apr 09, 2024 | 16.73 | 16.79 | 16.58 | 16.73 | 1,432,293 | +0.06(+0.36%) |
Apr 08, 2024 | 16.44 | 16.69 | 16.34 | 16.67 | 1,423,990 | +0.22(+1.33%) |
Apr 05, 2024 | 16.36 | 16.59 | 16.24 | 16.45 | 2,673,260 | -0.06(-0.36%) |
Apr 04, 2024 | 16.24 | 16.65 | 16.24 | 16.51 | 5,947,196 | +0.60(+3.80%) |
Apr 03, 2024 | 16.07 | 16.17 | 15.90 | 15.90 | 5,298,143 | -0.17(-1.05%) |
Apr 02, 2024 | 16.36 | 16.40 | 16.06 | 16.07 | 8,524,340 | -0.44(-2.64%) |
Apr 01, 2024 | 17.30 | 17.32 | 16.38 | 16.51 | 5,809,693 | -0.75(-4.36%) |
Mar 28, 2024 | 17.25 | 17.36 | 17.17 | 17.26 | 2,548,822 | +0.00(+0.00%) |
Mar 27, 2024 | 16.75 | 17.28 | 16.65 | 17.26 | 1,489,096 | +0.54(+3.20%) |
Mar 26, 2024 | 16.84 | 16.85 | 16.65 | 16.73 | 1,557,243 | +0.02(+0.12%) |
Mar 25, 2024 | 16.69 | 16.88 | 16.68 | 16.71 | 1,326,045 | +0.03(+0.18%) |
Mar 22, 2024 | 17.05 | 17.07 | 16.65 | 16.68 | 1,571,001 | -0.30(-1.75%) |
Mar 21, 2024 | 16.86 | 17.10 | 16.79 | 16.98 | 1,833,957 | +0.23(+1.36%) |
Mar 20, 2024 | 16.07 | 16.86 | 16.01 | 16.75 | 2,548,241 | +0.52(+3.18%) |
Mar 19, 2024 | 16.02 | 16.33 | 16.01 | 16.23 | 1,573,801 | +0.19(+1.17%) |
Mar 18, 2024 | 16.21 | 16.22 | 15.99 | 16.04 | 2,188,354 | -0.22(-1.34%) |
Mar 15, 2024 | 15.99 | 16.41 | 15.99 | 16.26 | 4,996,783 | +0.21(+1.30%) |
Mar 14, 2024 | 16.37 | 16.45 | 15.94 | 16.05 | 1,663,786 | -0.40(-2.41%) |
Mar 13, 2024 | 16.35 | 16.61 | 16.35 | 16.45 | 1,367,325 | +0.06(+0.36%) |
Mar 12, 2024 | 16.59 | 16.69 | 16.32 | 16.39 | 1,277,066 | -0.23(-1.37%) |
Mar 11, 2024 | 16.65 | 16.76 | 16.54 | 16.62 | 1,176,296 | -0.02(-0.12%) |
Mar 08, 2024 | 16.85 | 16.87 | 16.60 | 16.64 | 1,419,348 | +0.02(+0.12%) |
Mar 07, 2024 | 16.81 | 16.85 | 16.55 | 16.62 | 1,597,929 | -0.01(-0.06%) |
Mar 06, 2024 | 16.64 | 16.83 | 16.15 | 16.63 | 2,340,263 | -0.01(-0.06%) |
Mar 05, 2024 | 15.90 | 16.74 | 15.85 | 16.64 | 2,588,417 | +0.64(+4.03%) |
Mar 04, 2024 | 16.17 | 16.36 | 15.96 | 15.99 | 1,507,663 | -0.12(-0.74%) |
Mar 01, 2024 | 15.99 | 16.13 | 15.67 | 16.11 | 1,596,300 | -0.04(-0.24%) |
Feb 29, 2024 | 16.21 | 16.36 | 16.00 | 16.15 | 1,574,708 | +0.25(+1.55%) |
Feb 28, 2024 | 15.96 | 16.14 | 15.86 | 15.91 | 1,371,649 | -0.19(-1.16%) |
Feb 27, 2024 | 16.08 | 16.16 | 15.96 | 16.09 | 1,408,939 | +0.17(+1.05%) |
Feb 26, 2024 | 15.97 | 16.17 | 15.84 | 15.93 | 1,260,262 | -0.20(-1.22%) |
Feb 23, 2024 | 16.26 | 16.41 | 16.09 | 16.12 | 1,566,076 | -0.23(-1.38%) |
Feb 22, 2024 | 16.14 | 16.37 | 16.02 | 16.35 | 2,927,929 | +0.36(+2.28%) |
Feb 21, 2024 | 15.99 | 16.07 | 15.84 | 15.98 | 2,219,174 | -0.13(-0.79%) |
Feb 20, 2024 | 15.98 | 16.31 | 15.87 | 16.11 | 1,805,842 | -0.05(-0.30%) |
Feb 16, 2024 | 16.28 | 16.38 | 16.02 | 16.16 | 2,356,398 | -0.22(-1.32%) |
Feb 15, 2024 | 15.79 | 16.42 | 15.75 | 16.38 | 2,661,942 | +0.74(+4.71%) |
Feb 14, 2024 | 15.50 | 15.68 | 15.30 | 15.64 | 1,937,185 | +0.30(+1.99%) |
Feb 13, 2024 | 15.53 | 15.62 | 15.10 | 15.34 | 3,527,543 | -0.73(-4.53%) |
Feb 12, 2024 | 15.82 | 16.37 | 15.82 | 16.06 | 3,181,566 | +0.19(+1.18%) |
Feb 09, 2024 | 15.63 | 15.88 | 15.48 | 15.88 | 1,918,067 | +0.26(+1.64%) |
Feb 08, 2024 | 15.46 | 15.67 | 15.41 | 15.62 | 1,805,963 | +0.04(+0.25%) |
Feb 07, 2024 | 15.56 | 15.74 | 15.23 | 15.58 | 2,788,634 | +0.02(+0.13%) |
Feb 06, 2024 | 15.63 | 15.88 | 15.48 | 15.56 | 1,575,214 | -0.12(-0.75%) |
Feb 05, 2024 | 15.60 | 15.80 | 15.42 | 15.68 | 1,943,580 | -0.11(-0.69%) |
Feb 02, 2024 | 15.64 | 15.97 | 15.60 | 15.79 | 2,368,734 | -0.14(-0.86%) |
Feb 01, 2024 | 16.31 | 16.41 | 15.48 | 15.93 | 4,127,148 | -0.27(-1.64%) |
Jan 31, 2024 | 16.50 | 16.80 | 16.15 | 16.19 | 2,549,275 | -0.69(-4.08%) |
Jan 30, 2024 | 17.04 | 17.14 | 16.88 | 16.88 | 1,970,756 | -0.23(-1.32%) |
Jan 29, 2024 | 16.88 | 17.13 | 16.82 | 17.11 | 1,394,842 | +0.24(+1.40%) |
Jan 26, 2024 | 16.93 | 16.99 | 16.70 | 16.87 | 1,307,219 | +0.07(+0.41%) |
Jan 25, 2024 | 16.83 | 16.86 | 16.45 | 16.80 | 2,226,677 | +0.19(+1.12%) |
Jan 24, 2024 | 16.54 | 16.80 | 16.46 | 16.61 | 1,839,433 | +0.18(+1.08%) |
Jan 23, 2024 | 16.95 | 16.95 | 16.44 | 16.44 | 1,897,012 | -0.24(-1.41%) |
Jan 22, 2024 | 16.53 | 16.71 | 16.44 | 16.67 | 2,014,466 | +0.29(+1.80%) |
Jan 19, 2024 | 16.06 | 16.38 | 15.93 | 16.38 | 1,596,587 | +0.37(+2.33%) |
Jan 18, 2024 | 15.95 | 16.10 | 15.87 | 16.00 | 1,719,134 | +0.13(+0.80%) |
Jan 17, 2024 | 15.58 | 15.98 | 15.52 | 15.88 | 1,993,739 | -0.02(-0.12%) |
Jan 16, 2024 | 15.90 | 16.02 | 15.82 | 15.90 | 1,808,822 | -0.23(-1.40%) |
Jan 12, 2024 | 16.48 | 16.54 | 16.01 | 16.12 | 1,417,262 | -0.19(-1.15%) |
Jan 11, 2024 | 16.40 | 16.42 | 16.05 | 16.31 | 2,430,973 | -0.22(-1.31%) |
Jan 10, 2024 | 16.52 | 16.57 | 16.34 | 16.53 | 1,879,070 | -0.04(-0.24%) |
Jan 09, 2024 | 16.41 | 16.57 | 16.33 | 16.56 | 2,293,237 | -0.10(-0.59%) |
Jan 08, 2024 | 16.40 | 16.66 | 16.29 | 16.66 | 1,847,032 | +0.27(+1.62%) |
Jan 05, 2024 | 16.27 | 16.62 | 16.26 | 16.40 | 1,920,221 | -0.01(-0.06%) |
Jan 04, 2024 | 16.31 | 16.59 | 16.25 | 16.41 | 2,131,961 | +0.14(+0.85%) |
Jan 03, 2024 | 16.63 | 16.63 | 16.19 | 16.27 | 2,435,407 | -0.46(-2.76%) |
Jan 02, 2024 | 16.46 | 16.94 | 16.42 | 16.73 | 1,804,824 | +0.13(+0.77%) |
Dec 29, 2023 | 16.78 | 16.81 | 16.59 | 16.60 | 1,544,832 | -0.22(-1.29%) |
Dec 28, 2023 | 16.68 | 16.88 | 16.68 | 16.82 | 1,175,837 | +0.01(+0.06%) |
Dec 27, 2023 | 16.88 | 16.93 | 16.76 | 16.81 | 1,851,594 | -0.08(-0.47%) |
Dec 26, 2023 | 16.71 | 16.95 | 16.61 | 16.89 | 2,423,429 | +0.22(+1.30%) |
Dec 22, 2023 | 16.70 | 16.82 | 16.59 | 16.67 | 2,182,944 | +0.12(+0.71%) |
Dec 21, 2023 | 16.56 | 16.60 | 16.34 | 16.55 | 1,860,222 | +0.15(+0.90%) |
Dec 20, 2023 | 16.80 | 16.96 | 16.41 | 16.41 | 3,379,297 | -0.37(-2.23%) |
Dec 19, 2023 | 16.65 | 16.86 | 16.51 | 16.78 | 2,081,791 | +0.21(+1.25%) |
Dec 18, 2023 | 16.83 | 16.83 | 16.53 | 16.57 | 1,683,862 | -0.14(-0.82%) |
Dec 15, 2023 | 17.08 | 17.12 | 16.63 | 16.71 | 5,349,533 | -0.36(-2.13%) |
Dec 14, 2023 | 16.90 | 17.34 | 16.73 | 17.08 | 3,401,107 | +0.54(+3.27%) |
Dec 13, 2023 | 15.60 | 16.54 | 15.59 | 16.54 | 2,639,760 | +0.92(+5.92%) |
Dec 12, 2023 | 15.85 | 15.85 | 15.60 | 15.61 | 1,437,482 | -0.22(-1.37%) |
Dec 11, 2023 | 15.89 | 15.92 | 15.73 | 15.83 | 1,477,072 | -0.10(-0.62%) |
Dec 08, 2023 | 15.81 | 16.06 | 15.76 | 15.93 | 1,367,107 | +0.11(+0.68%) |
Dec 07, 2023 | 15.51 | 15.82 | 15.42 | 15.82 | 1,643,154 | +0.38(+2.48%) |
Dec 06, 2023 | 15.72 | 16.00 | 15.41 | 15.43 | 2,326,267 | -0.18(-1.13%) |
Dec 05, 2023 | 15.65 | 15.73 | 15.54 | 15.61 | 3,243,869 | -0.10(-0.63%) |
Dec 04, 2023 | 15.38 | 15.72 | 15.25 | 15.71 | 3,201,216 | +0.22(+1.40%) |
Dec 01, 2023 | 14.64 | 15.55 | 14.58 | 15.49 | 4,419,965 | +0.86(+5.84%) |
Nov 30, 2023 | 14.47 | 14.68 | 14.38 | 14.64 | 3,046,002 | +0.21(+1.43%) |
Nov 29, 2023 | 14.30 | 14.56 | 14.29 | 14.43 | 1,923,647 | +0.25(+1.79%) |
Nov 28, 2023 | 14.10 | 14.18 | 13.94 | 14.18 | 1,334,891 | +0.05(+0.34%) |
Nov 27, 2023 | 14.16 | 14.19 | 14.03 | 14.13 | 1,443,792 | -0.12(-0.82%) |
Nov 24, 2023 | 14.29 | 14.33 | 14.17 | 14.25 | 740,220 | -0.02(-0.14%) |
Nov 22, 2023 | 14.37 | 14.48 | 14.21 | 14.27 | 1,199,891 | +0.01(+0.07%) |
Nov 21, 2023 | 14.62 | 14.63 | 14.21 | 14.26 | 1,791,605 | -0.41(-2.79%) |
Nov 20, 2023 | 14.72 | 14.72 | 14.50 | 14.66 | 1,405,505 | -0.06(-0.40%) |
Nov 17, 2023 | 14.53 | 14.82 | 14.44 | 14.72 | 1,926,134 | +0.20(+1.41%) |
Nov 16, 2023 | 14.60 | 14.61 | 14.31 | 14.52 | 1,704,346 | -0.10(-0.67%) |
Nov 15, 2023 | 14.41 | 14.68 | 14.39 | 14.62 | 1,788,945 | +0.14(+0.94%) |
Nov 14, 2023 | 14.14 | 14.59 | 14.05 | 14.48 | 2,628,719 | +0.86(+6.29%) |
Nov 13, 2023 | 13.51 | 13.66 | 13.38 | 13.62 | 1,106,642 | +0.06(+0.43%) |
Nov 10, 2023 | 13.52 | 13.67 | 13.31 | 13.56 | 1,733,122 | +0.14(+1.02%) |
Nov 09, 2023 | 13.81 | 13.83 | 13.37 | 13.43 | 1,590,547 | -0.36(-2.61%) |
Nov 08, 2023 | 14.05 | 14.05 | 13.71 | 13.79 | 1,092,291 | -0.20(-1.46%) |
Nov 07, 2023 | 13.97 | 14.09 | 13.88 | 13.99 | 1,255,288 | -0.07(-0.49%) |
Nov 06, 2023 | 14.22 | 14.26 | 13.95 | 14.06 | 1,609,525 | -0.17(-1.16%) |
Nov 03, 2023 | 14.11 | 14.35 | 13.98 | 14.23 | 2,473,130 | +0.49(+3.54%) |
Nov 02, 2023 | 13.39 | 13.75 | 13.31 | 13.74 | 4,218,238 | +0.50(+3.75%) |