Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.34 | 17.65 | 17.27 | 17.48 | 140,103 | +0.26(+1.51%) |
May 30, 2024 | 17.27 | 17.35 | 17.17 | 17.22 | 49,774 | +0.04(+0.23%) |
May 29, 2024 | 17.50 | 17.50 | 17.15 | 17.18 | 61,673 | -0.15(-0.87%) |
May 28, 2024 | 17.49 | 17.58 | 17.25 | 17.33 | 74,162 | -0.06(-0.35%) |
May 24, 2024 | 17.29 | 17.41 | 17.27 | 17.39 | 55,671 | +0.07(+0.40%) |
May 23, 2024 | 17.92 | 17.92 | 17.26 | 17.32 | 65,751 | -0.51(-2.86%) |
May 22, 2024 | 17.92 | 18.15 | 17.70 | 17.83 | 112,557 | -0.15(-0.83%) |
May 21, 2024 | 17.61 | 18.15 | 17.61 | 17.98 | 95,781 | +0.34(+1.93%) |
May 20, 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 78,664 | +0.36(+2.08%) |
May 17, 2024 | 17.27 | 17.32 | 16.59 | 17.28 | 78,479 | +0.09(+0.52%) |
May 16, 2024 | 17.11 | 17.36 | 17.11 | 17.19 | 89,726 | +0.09(+0.52%) |
May 15, 2024 | 16.81 | 17.10 | 16.71 | 17.10 | 90,536 | +0.51(+3.06%) |
May 14, 2024 | 16.77 | 16.93 | 16.49 | 16.59 | 60,687 | -0.06(-0.36%) |
May 13, 2024 | 17.26 | 17.28 | 16.57 | 16.65 | 67,332 | -0.50(-2.90%) |
May 10, 2024 | 17.10 | 17.21 | 16.93 | 17.15 | 111,488 | +0.03(+0.17%) |
May 09, 2024 | 16.55 | 17.13 | 16.52 | 17.12 | 95,224 | +0.65(+3.93%) |
May 08, 2024 | 16.13 | 16.65 | 16.09 | 16.47 | 165,774 | +0.30(+1.85%) |
May 07, 2024 | 16.58 | 16.81 | 16.16 | 16.17 | 81,659 | -0.37(-2.23%) |
May 06, 2024 | 16.75 | 16.92 | 16.48 | 16.54 | 100,185 | -0.05(-0.30%) |
May 03, 2024 | 16.73 | 16.73 | 16.18 | 16.59 | 81,999 | +0.18(+1.09%) |
May 02, 2024 | 15.94 | 16.58 | 15.74 | 16.41 | 130,284 | +0.35(+2.17%) |
May 01, 2024 | 15.99 | 16.15 | 15.90 | 16.06 | 66,436 | +0.19(+1.19%) |
Apr 30, 2024 | 16.05 | 16.07 | 15.85 | 15.87 | 59,972 | -0.23(-1.42%) |
Apr 29, 2024 | 15.92 | 16.32 | 15.92 | 16.10 | 58,450 | +0.19(+1.19%) |
Apr 26, 2024 | 15.92 | 15.97 | 15.68 | 15.91 | 51,507 | +0.10(+0.63%) |
Apr 25, 2024 | 16.09 | 16.10 | 15.79 | 15.81 | 84,544 | -0.46(-2.82%) |
Apr 24, 2024 | 16.11 | 16.31 | 16.11 | 16.27 | 73,283 | +0.06(+0.37%) |
Apr 23, 2024 | 16.38 | 16.50 | 16.12 | 16.21 | 52,936 | -0.13(-0.79%) |
Apr 22, 2024 | 16.28 | 16.78 | 16.27 | 16.34 | 138,198 | +0.06(+0.40%) |
Apr 19, 2024 | 15.49 | 16.29 | 15.49 | 16.28 | 167,694 | +0.76(+4.91%) |
Apr 18, 2024 | 15.62 | 15.83 | 15.47 | 15.52 | 90,651 | -0.05(-0.32%) |
Apr 17, 2024 | 15.92 | 15.96 | 15.55 | 15.57 | 77,976 | -0.30(-1.88%) |
Apr 16, 2024 | 15.78 | 16.04 | 15.70 | 15.86 | 93,573 | +0.01(+0.06%) |
Apr 15, 2024 | 15.90 | 15.99 | 15.72 | 15.85 | 93,034 | +0.06(+0.38%) |
Apr 12, 2024 | 15.89 | 15.96 | 15.72 | 15.79 | 69,122 | -0.16(-1.00%) |
Apr 11, 2024 | 15.95 | 16.02 | 15.74 | 15.95 | 96,590 | +0.01(+0.06%) |
Apr 10, 2024 | 16.10 | 16.19 | 15.73 | 15.94 | 100,299 | -0.53(-3.21%) |
Apr 09, 2024 | 16.99 | 16.99 | 16.36 | 16.47 | 71,141 | -0.41(-2.42%) |
Apr 08, 2024 | 16.94 | 17.26 | 16.88 | 16.88 | 58,827 | -0.05(-0.29%) |
Apr 05, 2024 | 17.01 | 17.07 | 16.85 | 16.93 | 53,983 | -0.06(-0.35%) |
Apr 04, 2024 | 17.31 | 17.44 | 16.98 | 16.99 | 75,159 | -0.20(-1.16%) |
Apr 03, 2024 | 16.98 | 17.37 | 16.94 | 17.19 | 64,272 | +0.17(+1.00%) |
Apr 02, 2024 | 16.90 | 17.13 | 16.76 | 17.02 | 74,973 | -0.06(-0.35%) |
Apr 01, 2024 | 17.34 | 17.34 | 16.80 | 17.08 | 117,365 | -0.14(-0.81%) |
Mar 28, 2024 | 16.87 | 17.22 | 16.87 | 17.22 | 408,267 | +0.31(+1.83%) |
Mar 27, 2024 | 16.89 | 17.01 | 16.66 | 16.91 | 97,554 | +0.21(+1.25%) |
Mar 26, 2024 | 16.84 | 16.90 | 16.62 | 16.70 | 97,629 | -0.03(-0.18%) |
Mar 25, 2024 | 16.78 | 16.78 | 16.24 | 16.73 | 105,878 | +0.04(+0.24%) |
Mar 22, 2024 | 17.09 | 17.12 | 16.67 | 16.69 | 144,639 | -0.72(-4.12%) |
Mar 21, 2024 | 17.32 | 17.47 | 17.15 | 17.41 | 78,059 | +0.17(+0.98%) |
Mar 20, 2024 | 16.80 | 17.33 | 16.74 | 17.24 | 78,220 | +0.35(+2.07%) |
Mar 19, 2024 | 16.72 | 16.91 | 16.69 | 16.89 | 44,006 | +0.20(+1.19%) |
Mar 18, 2024 | 17.21 | 17.21 | 16.69 | 16.69 | 70,544 | -0.45(-2.62%) |
Mar 15, 2024 | 16.85 | 17.22 | 16.83 | 17.14 | 190,922 | +0.18(+1.06%) |
Mar 14, 2024 | 16.97 | 17.00 | 16.83 | 16.96 | 80,441 | -0.07(-0.41%) |
Mar 13, 2024 | 16.96 | 17.20 | 16.92 | 17.03 | 66,801 | -0.02(-0.12%) |
Mar 12, 2024 | 16.64 | 17.08 | 16.49 | 17.05 | 59,495 | +0.44(+2.64%) |
Mar 11, 2024 | 16.69 | 16.75 | 16.53 | 16.61 | 44,900 | -0.23(-1.36%) |
Mar 08, 2024 | 16.65 | 17.09 | 16.60 | 16.84 | 106,227 | +0.25(+1.50%) |
Mar 07, 2024 | 17.30 | 17.39 | 16.47 | 16.59 | 238,375 | -0.52(-3.02%) |
Mar 06, 2024 | 17.17 | 17.18 | 16.65 | 17.11 | 97,776 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.22 | 16.59 | 17.07 | 85,433 | +0.35(+2.08%) |
Mar 04, 2024 | 17.43 | 17.50 | 16.66 | 16.72 | 115,597 | -0.74(-4.26%) |
Mar 01, 2024 | 17.37 | 17.72 | 17.22 | 17.47 | 84,928 | +0.08(+0.46%) |
Feb 29, 2024 | 18.26 | 18.26 | 17.01 | 17.39 | 135,703 | -0.16(-0.91%) |
Feb 28, 2024 | 17.49 | 17.79 | 17.38 | 17.55 | 78,085 | -0.08(-0.45%) |
Feb 27, 2024 | 17.42 | 17.66 | 17.41 | 17.62 | 64,701 | +0.30(+1.72%) |
Feb 26, 2024 | 17.06 | 17.40 | 17.06 | 17.33 | 60,510 | +0.20(+1.16%) |
Feb 23, 2024 | 16.87 | 17.18 | 16.84 | 17.13 | 67,055 | +0.25(+1.47%) |
Feb 22, 2024 | 16.91 | 17.11 | 16.78 | 16.88 | 88,191 | -0.02(-0.12%) |
Feb 21, 2024 | 16.69 | 17.02 | 16.62 | 16.90 | 80,422 | +0.25(+1.49%) |
Feb 20, 2024 | 16.43 | 17.05 | 16.41 | 16.65 | 156,505 | +0.12(+0.72%) |
Feb 16, 2024 | 16.72 | 16.72 | 16.43 | 16.53 | 89,269 | -0.23(-1.36%) |
Feb 15, 2024 | 16.61 | 16.87 | 16.45 | 16.76 | 86,010 | +0.19(+1.14%) |
Feb 14, 2024 | 16.29 | 16.64 | 16.18 | 16.57 | 76,777 | +0.38(+2.33%) |
Feb 13, 2024 | 16.29 | 16.49 | 16.12 | 16.19 | 157,124 | -0.48(-2.86%) |
Feb 12, 2024 | 16.88 | 16.89 | 16.52 | 16.67 | 127,960 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 16.74 | 15.97 | 16.67 | 173,241 | +0.34(+2.07%) |
Feb 08, 2024 | 16.39 | 16.69 | 16.29 | 16.33 | 156,473 | -0.10(-0.60%) |
Feb 07, 2024 | 16.69 | 16.69 | 14.85 | 16.43 | 511,602 | -2.16(-11.64%) |
Feb 06, 2024 | 18.41 | 18.67 | 18.41 | 18.60 | 67,121 | +0.15(+0.81%) |
Feb 05, 2024 | 18.84 | 18.89 | 18.27 | 18.45 | 112,508 | -0.59(-3.08%) |
Feb 02, 2024 | 18.76 | 19.20 | 18.76 | 19.03 | 70,554 | +0.10(+0.52%) |
Feb 01, 2024 | 18.84 | 19.25 | 18.56 | 18.94 | 117,847 | +0.14(+0.74%) |
Jan 31, 2024 | 19.76 | 20.09 | 18.76 | 18.80 | 142,319 | -1.04(-5.26%) |
Jan 30, 2024 | 19.61 | 20.06 | 19.35 | 19.84 | 131,075 | +0.43(+2.20%) |
Jan 29, 2024 | 18.66 | 19.54 | 18.40 | 19.41 | 210,176 | +0.41(+2.14%) |
Jan 26, 2024 | 19.35 | 19.43 | 19.00 | 19.00 | 54,156 | -0.23(-1.19%) |
Jan 25, 2024 | 19.01 | 19.24 | 18.73 | 19.23 | 146,226 | +0.44(+2.32%) |
Jan 24, 2024 | 19.30 | 19.33 | 18.77 | 18.80 | 232,454 | -0.36(-1.87%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.13 | 19.15 | 125,318 | -0.04(-0.21%) |
Jan 22, 2024 | 19.48 | 19.74 | 19.07 | 19.19 | 79,429 | -0.25(-1.28%) |
Jan 19, 2024 | 19.94 | 19.94 | 19.32 | 19.44 | 74,917 | -0.29(-1.46%) |
Jan 18, 2024 | 18.91 | 19.74 | 18.91 | 19.73 | 87,538 | +0.81(+4.30%) |
Jan 17, 2024 | 18.73 | 19.07 | 18.53 | 18.92 | 166,631 | +0.00(+0.00%) |
Jan 16, 2024 | 20.38 | 20.48 | 18.88 | 18.92 | 165,408 | -1.46(-7.16%) |
Jan 12, 2024 | 20.43 | 20.65 | 19.96 | 20.38 | 172,470 | -0.05(-0.24%) |
Jan 11, 2024 | 19.42 | 20.47 | 19.31 | 20.42 | 253,644 | +0.92(+4.74%) |
Jan 10, 2024 | 19.14 | 19.64 | 18.92 | 19.50 | 157,240 | +0.43(+2.24%) |
Jan 09, 2024 | 19.86 | 19.86 | 18.84 | 19.07 | 154,253 | -0.88(-4.43%) |
Jan 08, 2024 | 18.35 | 20.01 | 18.33 | 19.96 | 285,871 | +1.55(+8.41%) |
Jan 05, 2024 | 18.54 | 18.75 | 18.29 | 18.41 | 123,212 | -0.24(-1.28%) |
Jan 04, 2024 | 18.67 | 19.03 | 18.59 | 18.65 | 74,510 | +0.11(+0.59%) |
Jan 03, 2024 | 18.65 | 18.91 | 18.51 | 18.54 | 67,904 | -0.06(-0.32%) |
Jan 02, 2024 | 18.82 | 19.11 | 18.39 | 18.60 | 98,839 | -0.23(-1.21%) |
Dec 29, 2023 | 18.86 | 18.92 | 18.56 | 18.83 | 63,980 | +0.04(+0.21%) |
Dec 28, 2023 | 18.77 | 18.95 | 18.55 | 18.79 | 55,168 | -0.03(-0.16%) |
Dec 27, 2023 | 18.49 | 19.09 | 18.49 | 18.82 | 39,552 | +0.10(+0.53%) |
Dec 26, 2023 | 18.24 | 18.82 | 18.24 | 18.72 | 54,077 | +0.47(+2.56%) |
Dec 22, 2023 | 18.19 | 18.45 | 18.11 | 18.25 | 79,589 | +0.17(+0.93%) |
Dec 21, 2023 | 18.09 | 18.16 | 17.95 | 18.08 | 39,478 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.64 | 18.02 | 18.06 | 81,003 | -0.17(-0.93%) |
Dec 19, 2023 | 18.53 | 18.60 | 18.13 | 18.23 | 65,775 | -0.17(-0.92%) |
Dec 18, 2023 | 18.75 | 18.75 | 18.37 | 18.40 | 47,791 | -0.20(-1.07%) |
Dec 15, 2023 | 18.87 | 19.01 | 18.57 | 18.60 | 255,342 | -0.52(-2.70%) |
Dec 14, 2023 | 19.07 | 19.37 | 18.63 | 19.11 | 154,170 | +0.04(+0.21%) |
Dec 13, 2023 | 18.68 | 19.20 | 18.64 | 19.07 | 171,479 | +0.39(+2.07%) |
Dec 12, 2023 | 18.37 | 18.73 | 18.11 | 18.69 | 48,300 | +0.34(+1.84%) |
Dec 11, 2023 | 18.42 | 18.42 | 18.20 | 18.35 | 44,149 | -0.11(-0.59%) |
Dec 08, 2023 | 18.58 | 18.58 | 18.41 | 18.46 | 30,656 | -0.08(-0.43%) |
Dec 07, 2023 | 18.43 | 18.56 | 18.23 | 18.54 | 45,629 | +0.14(+0.76%) |
Dec 06, 2023 | 18.64 | 18.77 | 18.25 | 18.40 | 66,655 | -0.08(-0.43%) |
Dec 05, 2023 | 18.72 | 18.85 | 18.48 | 18.48 | 45,646 | -0.20(-1.06%) |
Dec 04, 2023 | 18.60 | 18.84 | 18.60 | 18.68 | 43,766 | -0.03(-0.16%) |
Dec 01, 2023 | 18.46 | 18.87 | 18.41 | 18.71 | 60,909 | +0.20(+1.07%) |
Nov 30, 2023 | 18.56 | 18.72 | 18.37 | 18.51 | 77,938 | -0.02(-0.11%) |
Nov 29, 2023 | 18.55 | 18.72 | 18.44 | 18.53 | 54,767 | +0.16(+0.86%) |
Nov 28, 2023 | 18.44 | 18.58 | 18.37 | 18.37 | 26,629 | -0.18(-0.96%) |
Nov 27, 2023 | 18.48 | 18.59 | 18.19 | 18.55 | 56,669 | +0.12(+0.65%) |
Nov 24, 2023 | 18.37 | 18.52 | 18.24 | 18.43 | 35,707 | +0.14(+0.76%) |
Nov 22, 2023 | 17.97 | 18.35 | 17.86 | 18.29 | 69,028 | +0.35(+1.94%) |
Nov 21, 2023 | 17.95 | 18.17 | 17.71 | 17.94 | 58,561 | -0.09(-0.50%) |
Nov 20, 2023 | 17.28 | 18.32 | 16.84 | 18.03 | 147,571 | +0.54(+3.06%) |
Nov 17, 2023 | 17.18 | 17.58 | 17.18 | 17.50 | 97,827 | +0.45(+2.62%) |
Nov 16, 2023 | 17.21 | 17.39 | 16.97 | 17.05 | 35,784 | -0.22(-1.26%) |
Nov 15, 2023 | 17.74 | 17.82 | 17.19 | 17.27 | 55,590 | -0.50(-2.79%) |
Nov 14, 2023 | 17.60 | 17.87 | 17.42 | 17.76 | 148,684 | +0.54(+3.16%) |
Nov 13, 2023 | 16.98 | 17.27 | 16.84 | 17.22 | 24,464 | +0.12(+0.70%) |
Nov 10, 2023 | 16.90 | 17.20 | 16.90 | 17.10 | 40,851 | +0.34(+2.01%) |
Nov 09, 2023 | 16.78 | 16.99 | 16.64 | 16.76 | 55,970 | -0.07(-0.41%) |
Nov 08, 2023 | 16.83 | 16.96 | 16.68 | 16.83 | 34,283 | +0.04(+0.24%) |
Nov 07, 2023 | 16.85 | 16.86 | 16.71 | 16.79 | 26,349 | -0.22(-1.28%) |
Nov 06, 2023 | 17.31 | 17.32 | 16.68 | 17.01 | 38,467 | -0.30(-1.72%) |
Nov 03, 2023 | 17.03 | 17.43 | 16.67 | 17.31 | 101,834 | +0.45(+2.64%) |
Nov 02, 2023 | 16.83 | 16.87 | 15.95 | 16.86 | 118,670 | +1.84(+12.26%) |