Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.70 | 18.87 | 18.40 | 18.56 | 327,975 | -0.31(-1.64%) |
Jun 06, 2024 | 18.81 | 19.31 | 18.81 | 18.87 | 414,058 | -0.05(-0.26%) |
Jun 05, 2024 | 18.87 | 19.05 | 18.68 | 18.92 | 417,283 | +0.25(+1.34%) |
Jun 04, 2024 | 19.33 | 19.87 | 18.58 | 18.67 | 362,600 | -0.76(-3.91%) |
Jun 03, 2024 | 20.30 | 20.49 | 19.38 | 19.43 | 459,408 | -0.86(-4.24%) |
May 31, 2024 | 20.31 | 20.50 | 19.90 | 20.29 | 410,434 | +0.11(+0.55%) |
May 30, 2024 | 19.97 | 20.32 | 19.97 | 20.18 | 241,729 | +0.24(+1.20%) |
May 29, 2024 | 19.85 | 20.01 | 19.77 | 19.94 | 201,327 | -0.12(-0.60%) |
May 28, 2024 | 20.00 | 20.16 | 19.94 | 20.06 | 255,379 | -0.07(-0.35%) |
May 24, 2024 | 20.14 | 20.28 | 20.05 | 20.13 | 247,493 | -0.01(-0.05%) |
May 23, 2024 | 20.30 | 20.30 | 19.88 | 20.14 | 228,669 | -0.06(-0.30%) |
May 22, 2024 | 20.48 | 20.57 | 20.10 | 20.20 | 236,906 | -0.32(-1.56%) |
May 21, 2024 | 20.08 | 20.53 | 20.01 | 20.52 | 257,654 | +0.35(+1.74%) |
May 20, 2024 | 20.11 | 20.39 | 20.11 | 20.17 | 334,482 | -0.06(-0.30%) |
May 17, 2024 | 20.42 | 20.42 | 20.19 | 20.23 | 214,177 | -0.14(-0.69%) |
May 16, 2024 | 19.97 | 20.42 | 19.90 | 20.37 | 224,946 | +0.30(+1.49%) |
May 15, 2024 | 19.99 | 20.19 | 19.83 | 20.07 | 267,097 | +0.12(+0.60%) |
May 14, 2024 | 19.89 | 20.04 | 19.79 | 19.95 | 285,513 | +0.28(+1.42%) |
May 13, 2024 | 19.30 | 20.12 | 19.30 | 19.67 | 276,331 | +0.34(+1.76%) |
May 10, 2024 | 19.47 | 19.86 | 19.21 | 19.33 | 458,928 | -0.39(-1.98%) |
May 09, 2024 | 19.10 | 19.95 | 18.98 | 19.72 | 395,678 | +0.56(+2.92%) |
May 08, 2024 | 18.36 | 19.17 | 17.26 | 19.16 | 592,077 | +1.94(+11.27%) |
May 07, 2024 | 16.89 | 17.52 | 16.89 | 17.22 | 350,792 | +0.12(+0.70%) |
May 06, 2024 | 16.84 | 17.26 | 16.84 | 17.10 | 184,323 | +0.25(+1.48%) |
May 03, 2024 | 17.04 | 17.09 | 16.82 | 16.85 | 228,103 | -0.01(-0.06%) |
May 02, 2024 | 16.69 | 16.87 | 16.55 | 16.86 | 104,642 | +0.24(+1.44%) |
May 01, 2024 | 16.57 | 16.92 | 16.57 | 16.62 | 260,209 | +0.09(+0.54%) |
Apr 30, 2024 | 16.78 | 17.00 | 16.53 | 16.53 | 218,638 | -0.38(-2.25%) |
Apr 29, 2024 | 17.06 | 17.60 | 16.88 | 16.91 | 233,841 | -0.12(-0.70%) |
Apr 26, 2024 | 17.28 | 17.39 | 17.02 | 17.03 | 296,916 | -0.17(-0.99%) |
Apr 25, 2024 | 17.23 | 17.44 | 17.15 | 17.20 | 398,183 | -0.22(-1.26%) |
Apr 24, 2024 | 17.02 | 17.43 | 16.80 | 17.42 | 302,534 | +0.38(+2.23%) |
Apr 23, 2024 | 16.62 | 17.04 | 16.62 | 17.04 | 190,150 | +0.42(+2.53%) |
Apr 22, 2024 | 16.32 | 16.63 | 16.25 | 16.62 | 300,404 | +0.38(+2.34%) |
Apr 19, 2024 | 16.25 | 16.39 | 16.20 | 16.24 | 452,961 | -0.02(-0.12%) |
Apr 18, 2024 | 16.29 | 16.40 | 16.14 | 16.26 | 275,252 | +0.12(+0.74%) |
Apr 17, 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 261,523 | -0.19(-1.16%) |
Apr 16, 2024 | 16.45 | 16.58 | 16.27 | 16.33 | 341,653 | -0.12(-0.73%) |
Apr 15, 2024 | 16.64 | 17.07 | 16.40 | 16.45 | 483,688 | -0.18(-1.08%) |
Apr 12, 2024 | 16.95 | 16.95 | 16.41 | 16.63 | 274,718 | -0.45(-2.63%) |
Apr 11, 2024 | 17.78 | 17.85 | 16.77 | 17.08 | 314,347 | -0.69(-3.88%) |
Apr 10, 2024 | 17.97 | 18.03 | 17.66 | 17.77 | 245,508 | -0.22(-1.22%) |
Apr 09, 2024 | 17.62 | 18.13 | 17.56 | 17.99 | 368,579 | +0.23(+1.30%) |
Apr 08, 2024 | 17.90 | 18.13 | 17.69 | 17.76 | 238,948 | -0.06(-0.34%) |
Apr 05, 2024 | 18.15 | 18.30 | 17.77 | 17.82 | 123,489 | -0.41(-2.25%) |
Apr 04, 2024 | 18.87 | 18.91 | 18.20 | 18.23 | 211,289 | -0.50(-2.67%) |
Apr 03, 2024 | 19.05 | 19.05 | 18.66 | 18.73 | 337,611 | -0.41(-2.14%) |
Apr 02, 2024 | 18.73 | 19.20 | 18.50 | 19.14 | 413,466 | +0.33(+1.75%) |
Apr 01, 2024 | 18.85 | 18.94 | 18.62 | 18.81 | 122,384 | +0.09(+0.48%) |
Mar 28, 2024 | 18.80 | 19.03 | 18.36 | 18.72 | 360,965 | -0.07(-0.37%) |
Mar 27, 2024 | 18.92 | 18.93 | 18.67 | 18.79 | 317,640 | -0.04(-0.21%) |
Mar 26, 2024 | 18.75 | 19.00 | 18.71 | 18.83 | 230,266 | +0.08(+0.43%) |
Mar 25, 2024 | 19.02 | 19.02 | 18.71 | 18.75 | 140,101 | -0.26(-1.37%) |
Mar 22, 2024 | 19.36 | 19.45 | 19.00 | 19.01 | 206,152 | -0.42(-2.16%) |
Mar 21, 2024 | 19.68 | 19.86 | 19.43 | 19.43 | 104,337 | -0.16(-0.82%) |
Mar 20, 2024 | 19.41 | 19.61 | 19.24 | 19.59 | 188,223 | +0.21(+1.08%) |
Mar 19, 2024 | 19.26 | 19.40 | 19.00 | 19.38 | 166,993 | -0.02(-0.10%) |
Mar 18, 2024 | 19.63 | 19.81 | 19.16 | 19.40 | 275,893 | -0.15(-0.77%) |
Mar 15, 2024 | 20.24 | 20.47 | 19.52 | 19.55 | 2,647,624 | -0.83(-4.07%) |
Mar 14, 2024 | 20.55 | 20.69 | 20.05 | 20.38 | 469,702 | -0.24(-1.16%) |
Mar 13, 2024 | 20.28 | 20.94 | 20.28 | 20.62 | 404,100 | +0.42(+2.08%) |
Mar 12, 2024 | 20.15 | 20.39 | 19.56 | 20.20 | 432,701 | -0.01(-0.05%) |
Mar 11, 2024 | 18.83 | 20.59 | 18.79 | 20.21 | 868,096 | +1.84(+10.02%) |
Mar 08, 2024 | 18.09 | 18.50 | 18.06 | 18.37 | 109,309 | +0.30(+1.66%) |
Mar 07, 2024 | 18.08 | 18.22 | 17.81 | 18.07 | 78,366 | +0.10(+0.56%) |
Mar 06, 2024 | 17.95 | 18.18 | 17.83 | 17.97 | 100,175 | +0.19(+1.07%) |
Mar 05, 2024 | 18.26 | 18.26 | 17.64 | 17.78 | 101,294 | -0.53(-2.89%) |
Mar 04, 2024 | 17.84 | 18.32 | 17.79 | 18.31 | 174,493 | +0.40(+2.23%) |
Mar 01, 2024 | 17.71 | 18.13 | 17.57 | 17.91 | 119,178 | +0.15(+0.84%) |
Feb 29, 2024 | 17.71 | 17.80 | 17.26 | 17.76 | 114,764 | +0.16(+0.91%) |
Feb 28, 2024 | 17.59 | 17.81 | 17.47 | 17.60 | 86,545 | -0.10(-0.56%) |
Feb 27, 2024 | 17.83 | 17.89 | 17.46 | 17.70 | 107,592 | -0.13(-0.73%) |
Feb 26, 2024 | 17.72 | 17.99 | 17.71 | 17.83 | 167,160 | +0.11(+0.62%) |
Feb 23, 2024 | 17.84 | 17.98 | 17.69 | 17.72 | 106,807 | -0.12(-0.67%) |
Feb 22, 2024 | 17.47 | 17.87 | 17.38 | 17.84 | 122,441 | +0.58(+3.36%) |
Feb 21, 2024 | 17.52 | 17.68 | 17.13 | 17.26 | 205,604 | -0.45(-2.54%) |
Feb 20, 2024 | 17.92 | 17.93 | 17.70 | 17.71 | 144,860 | -0.38(-2.10%) |
Feb 16, 2024 | 18.12 | 18.24 | 17.97 | 18.09 | 94,775 | -0.19(-1.04%) |
Feb 15, 2024 | 18.47 | 18.54 | 18.10 | 18.28 | 79,527 | -0.19(-1.03%) |
Feb 14, 2024 | 18.31 | 18.53 | 18.17 | 18.47 | 78,151 | +0.30(+1.65%) |
Feb 13, 2024 | 18.45 | 18.68 | 18.16 | 18.17 | 90,688 | -0.71(-3.76%) |
Feb 12, 2024 | 19.22 | 19.22 | 18.81 | 18.88 | 209,597 | -0.47(-2.43%) |
Feb 09, 2024 | 19.31 | 19.47 | 19.14 | 19.35 | 140,969 | -0.06(-0.31%) |
Feb 08, 2024 | 18.60 | 19.65 | 18.29 | 19.41 | 254,878 | +0.88(+4.72%) |
Feb 07, 2024 | 19.00 | 19.00 | 17.46 | 18.54 | 173,233 | +0.16(+0.90%) |
Feb 06, 2024 | 18.21 | 18.39 | 18.12 | 18.37 | 232,759 | +0.03(+0.16%) |
Feb 05, 2024 | 18.63 | 18.63 | 18.28 | 18.34 | 97,762 | -0.42(-2.24%) |
Feb 02, 2024 | 18.85 | 18.85 | 18.51 | 18.76 | 98,316 | -0.12(-0.64%) |
Feb 01, 2024 | 18.33 | 18.92 | 18.33 | 18.88 | 168,830 | +0.60(+3.28%) |
Jan 31, 2024 | 18.25 | 18.59 | 18.14 | 18.28 | 181,885 | -0.06(-0.33%) |
Jan 30, 2024 | 18.85 | 18.87 | 18.12 | 18.34 | 553,289 | -0.40(-2.13%) |
Jan 29, 2024 | 18.27 | 18.75 | 18.16 | 18.74 | 131,754 | +0.48(+2.63%) |
Jan 26, 2024 | 18.66 | 18.69 | 18.18 | 18.26 | 129,804 | -0.40(-2.17%) |
Jan 25, 2024 | 18.29 | 18.70 | 18.28 | 18.66 | 160,839 | +0.41(+2.27%) |
Jan 24, 2024 | 18.02 | 18.37 | 17.54 | 18.25 | 180,311 | +0.35(+1.96%) |
Jan 23, 2024 | 17.94 | 18.01 | 17.61 | 17.90 | 191,684 | +0.09(+0.51%) |
Jan 22, 2024 | 17.10 | 17.82 | 16.67 | 17.81 | 403,505 | +0.82(+4.83%) |
Jan 19, 2024 | 17.00 | 17.07 | 16.84 | 16.99 | 685,368 | +0.09(+0.53%) |
Jan 18, 2024 | 16.77 | 17.06 | 16.59 | 16.90 | 383,232 | +0.30(+1.81%) |
Jan 17, 2024 | 16.70 | 16.96 | 16.60 | 16.60 | 90,809 | -0.21(-1.25%) |
Jan 16, 2024 | 16.57 | 16.83 | 16.46 | 16.81 | 233,007 | +0.11(+0.66%) |
Jan 12, 2024 | 16.91 | 17.17 | 16.67 | 16.70 | 120,342 | -0.10(-0.60%) |
Jan 11, 2024 | 16.53 | 16.83 | 16.41 | 16.80 | 90,014 | +0.29(+1.76%) |
Jan 10, 2024 | 16.47 | 16.55 | 15.75 | 16.51 | 75,666 | +0.11(+0.67%) |
Jan 09, 2024 | 16.11 | 16.44 | 16.00 | 16.40 | 99,320 | +0.40(+2.50%) |
Jan 08, 2024 | 15.75 | 16.12 | 15.75 | 16.00 | 123,503 | +0.29(+1.85%) |
Jan 05, 2024 | 15.89 | 15.90 | 15.71 | 15.71 | 106,657 | -0.17(-1.07%) |
Jan 04, 2024 | 15.92 | 16.20 | 15.78 | 15.88 | 86,958 | -0.09(-0.56%) |
Jan 03, 2024 | 16.19 | 16.31 | 15.96 | 15.97 | 91,202 | -0.37(-2.26%) |
Jan 02, 2024 | 16.57 | 16.57 | 16.17 | 16.34 | 205,164 | -0.34(-2.04%) |
Dec 29, 2023 | 16.63 | 16.73 | 16.57 | 16.68 | 50,695 | +0.00(+0.00%) |
Dec 28, 2023 | 16.81 | 16.81 | 16.59 | 16.68 | 60,577 | -0.14(-0.86%) |
Dec 27, 2023 | 16.66 | 16.85 | 16.55 | 16.82 | 80,064 | +0.18(+1.11%) |
Dec 26, 2023 | 16.39 | 16.64 | 16.34 | 16.64 | 61,691 | +0.20(+1.22%) |
Dec 22, 2023 | 16.56 | 16.64 | 16.35 | 16.44 | 55,047 | -0.00(-0.03%) |
Dec 21, 2023 | 16.16 | 16.46 | 16.16 | 16.45 | 85,119 | +0.41(+2.59%) |
Dec 20, 2023 | 16.32 | 16.45 | 16.02 | 16.03 | 119,316 | -0.37(-2.26%) |
Dec 19, 2023 | 16.69 | 16.69 | 16.18 | 16.40 | 110,847 | -0.30(-1.80%) |
Dec 18, 2023 | 16.94 | 16.94 | 16.64 | 16.70 | 142,102 | -0.20(-1.18%) |
Dec 15, 2023 | 16.63 | 16.99 | 16.52 | 16.90 | 2,272,488 | +0.17(+1.02%) |
Dec 14, 2023 | 16.62 | 16.99 | 16.62 | 16.73 | 333,774 | +0.16(+0.97%) |
Dec 13, 2023 | 16.05 | 16.67 | 14.94 | 16.57 | 329,518 | +0.48(+2.98%) |
Dec 12, 2023 | 16.03 | 16.22 | 15.91 | 16.09 | 273,202 | -0.06(-0.37%) |
Dec 11, 2023 | 16.27 | 16.34 | 16.08 | 16.15 | 299,296 | -0.02(-0.12%) |
Dec 08, 2023 | 15.65 | 16.21 | 15.62 | 16.17 | 401,013 | +0.52(+3.32%) |
Dec 07, 2023 | 15.83 | 15.89 | 15.65 | 15.65 | 111,617 | -0.18(-1.14%) |
Dec 06, 2023 | 16.17 | 16.33 | 15.83 | 15.83 | 135,549 | -0.20(-1.25%) |
Dec 05, 2023 | 15.46 | 16.03 | 15.38 | 16.03 | 305,985 | +0.43(+2.76%) |
Dec 04, 2023 | 15.35 | 15.70 | 15.35 | 15.60 | 214,298 | +0.06(+0.39%) |
Dec 01, 2023 | 15.20 | 15.57 | 15.13 | 15.54 | 270,114 | +0.29(+1.90%) |
Nov 30, 2023 | 15.80 | 15.87 | 15.21 | 15.25 | 366,831 | -0.55(-3.48%) |
Nov 29, 2023 | 15.57 | 15.86 | 15.57 | 15.80 | 305,587 | +0.26(+1.67%) |
Nov 28, 2023 | 15.44 | 15.68 | 15.16 | 15.54 | 120,244 | +0.03(+0.19%) |
Nov 27, 2023 | 15.28 | 15.59 | 15.10 | 15.51 | 129,522 | +0.13(+0.85%) |
Nov 24, 2023 | 15.21 | 15.61 | 15.05 | 15.38 | 113,775 | +0.26(+1.72%) |
Nov 22, 2023 | 15.02 | 15.23 | 14.99 | 15.12 | 129,178 | +0.18(+1.20%) |
Nov 21, 2023 | 15.18 | 15.35 | 14.80 | 14.94 | 193,152 | -0.29(-1.90%) |
Nov 20, 2023 | 15.66 | 15.69 | 14.84 | 15.23 | 134,226 | -0.10(-0.65%) |
Nov 17, 2023 | 15.33 | 15.67 | 15.20 | 15.33 | 118,577 | +0.00(+0.00%) |
Nov 16, 2023 | 15.81 | 15.81 | 15.31 | 15.33 | 166,021 | -0.30(-1.92%) |
Nov 15, 2023 | 15.54 | 15.98 | 15.54 | 15.63 | 176,586 | +0.08(+0.51%) |
Nov 14, 2023 | 15.15 | 15.55 | 14.98 | 15.55 | 246,820 | +0.52(+3.46%) |
Nov 13, 2023 | 15.22 | 15.39 | 15.00 | 15.03 | 174,549 | -0.26(-1.70%) |
Nov 10, 2023 | 15.19 | 15.52 | 14.93 | 15.29 | 868,994 | +0.22(+1.46%) |
Nov 09, 2023 | 15.36 | 15.49 | 14.91 | 15.07 | 274,223 | -0.19(-1.25%) |
Nov 08, 2023 | 15.10 | 15.38 | 15.07 | 15.26 | 267,504 | +0.15(+0.99%) |
Nov 07, 2023 | 14.97 | 15.33 | 14.92 | 15.11 | 196,358 | +0.06(+0.40%) |
Nov 06, 2023 | 14.76 | 15.16 | 14.67 | 15.05 | 287,306 | +0.16(+1.07%) |
Nov 03, 2023 | 14.71 | 15.01 | 14.64 | 14.89 | 324,004 | +0.24(+1.64%) |
Nov 02, 2023 | 14.38 | 14.97 | 14.19 | 14.65 | 337,962 | +0.27(+1.88%) |