Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.77 | 18.77 | 18.20 | 18.44 | 134,147 | -0.48(-2.54%) |
Jun 05, 2024 | 18.98 | 19.02 | 18.80 | 18.92 | 38,128 | +0.04(+0.21%) |
Jun 04, 2024 | 18.30 | 18.90 | 18.13 | 18.88 | 141,617 | +1.15(+6.49%) |
Jun 03, 2024 | 18.60 | 18.60 | 17.17 | 17.73 | 157,748 | -0.80(-4.32%) |
May 31, 2024 | 18.69 | 18.96 | 18.31 | 18.53 | 62,515 | -0.32(-1.70%) |
May 30, 2024 | 18.60 | 18.89 | 18.48 | 18.85 | 47,424 | +0.19(+1.02%) |
May 29, 2024 | 18.66 | 18.79 | 18.50 | 18.66 | 43,714 | -0.49(-2.56%) |
May 28, 2024 | 18.47 | 19.23 | 18.45 | 19.15 | 198,861 | +0.42(+2.24%) |
May 24, 2024 | 18.11 | 18.86 | 18.11 | 18.73 | 92,595 | +0.01(+0.05%) |
May 23, 2024 | 18.00 | 19.05 | 18.00 | 18.72 | 172,330 | -0.96(-4.88%) |
May 22, 2024 | 19.96 | 20.17 | 19.60 | 19.68 | 44,429 | -0.22(-1.11%) |
May 21, 2024 | 20.00 | 20.09 | 19.68 | 19.90 | 62,606 | -0.19(-0.95%) |
May 20, 2024 | 20.04 | 20.27 | 20.01 | 20.09 | 73,278 | -0.08(-0.40%) |
May 17, 2024 | 20.50 | 20.50 | 20.06 | 20.17 | 48,119 | -0.79(-3.77%) |
May 16, 2024 | 20.56 | 21.05 | 20.49 | 20.96 | 119,496 | -0.59(-2.74%) |
May 15, 2024 | 21.50 | 21.56 | 21.32 | 21.55 | 147,589 | +0.15(+0.70%) |
May 14, 2024 | 21.79 | 21.79 | 21.30 | 21.40 | 83,767 | -0.38(-1.74%) |
May 13, 2024 | 21.82 | 21.87 | 21.42 | 21.78 | 121,223 | +0.03(+0.14%) |
May 10, 2024 | 21.60 | 21.92 | 21.55 | 21.75 | 316,285 | +0.93(+4.47%) |
May 09, 2024 | 20.71 | 21.20 | 20.49 | 20.82 | 272,835 | +1.35(+6.93%) |
May 08, 2024 | 19.20 | 19.51 | 19.19 | 19.47 | 76,865 | +0.02(+0.10%) |
May 07, 2024 | 19.58 | 19.62 | 19.06 | 19.45 | 104,979 | -0.37(-1.87%) |
May 06, 2024 | 19.87 | 19.98 | 19.59 | 19.82 | 204,876 | +0.67(+3.50%) |
May 03, 2024 | 19.54 | 19.54 | 19.00 | 19.15 | 155,159 | -0.41(-2.10%) |
May 02, 2024 | 19.35 | 19.58 | 19.01 | 19.56 | 120,034 | +0.80(+4.26%) |
May 01, 2024 | 18.31 | 18.96 | 18.31 | 18.76 | 30,266 | +0.25(+1.35%) |
Apr 30, 2024 | 18.60 | 18.89 | 18.40 | 18.51 | 54,130 | -0.40(-2.12%) |
Apr 29, 2024 | 19.30 | 19.41 | 18.60 | 18.91 | 267,609 | +0.75(+4.13%) |
Apr 26, 2024 | 18.99 | 18.99 | 17.46 | 18.16 | 185,467 | -0.83(-4.37%) |
Apr 25, 2024 | 18.66 | 19.23 | 18.54 | 18.99 | 119,074 | +0.58(+3.15%) |
Apr 24, 2024 | 18.66 | 18.73 | 18.10 | 18.41 | 57,768 | +0.16(+0.88%) |
Apr 23, 2024 | 17.64 | 18.46 | 17.64 | 18.25 | 121,697 | +1.31(+7.73%) |
Apr 22, 2024 | 16.78 | 17.02 | 16.69 | 16.94 | 148,847 | +0.44(+2.67%) |
Apr 19, 2024 | 16.31 | 16.53 | 16.21 | 16.50 | 61,049 | +0.14(+0.86%) |
Apr 18, 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 187,961 | -0.09(-0.55%) |
Apr 17, 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 295,240 | -0.23(-1.38%) |
Apr 16, 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 107,426 | -0.98(-5.55%) |
Apr 15, 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 62,840 | -0.22(-1.23%) |
Apr 12, 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 92,838 | -0.21(-1.16%) |
Apr 11, 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 126,870 | +0.46(+2.61%) |
Apr 10, 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 83,494 | -0.31(-1.73%) |
Apr 09, 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 359,981 | +1.07(+6.34%) |
Apr 08, 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 78,348 | +0.51(+3.12%) |
Apr 05, 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 51,431 | -0.51(-3.02%) |
Apr 04, 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 85,601 | -0.06(-0.35%) |
Apr 03, 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 188,592 | +0.21(+1.26%) |
Apr 02, 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 128,944 | -0.05(-0.30%) |
Apr 01, 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 38,074 | -0.03(-0.18%) |
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 62,060 | -0.05(-0.30%) |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 144,942 | +0.20(+1.20%) |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 121,711 | -0.16(-0.95%) |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 104,455 | +0.42(+2.56%) |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 329,329 | -0.88(-5.10%) |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 584,619 | -0.07(-0.40%) |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 110,119 | +0.25(+1.46%) |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 265,954 | -0.04(-0.23%) |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 137,059 | -0.48(-2.73%) |
Mar 15, 2024 | 17.46 | 17.95 | 17.46 | 17.61 | 144,525 | +0.83(+4.95%) |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 245,719 | -1.78(-9.59%) |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 633,687 | +2.23(+13.66%) |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 207,286 | +1.37(+9.16%) |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 42,816 | +0.09(+0.61%) |
Mar 08, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 59,862 | +0.35(+2.41%) |
Mar 07, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 101,062 | -0.38(-2.55%) |
Mar 06, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 182,116 | +1.07(+7.74%) |
Mar 05, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 145,733 | -1.29(-8.53%) |
Mar 04, 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 81,716 | -0.03(-0.20%) |
Mar 01, 2024 | 15.30 | 15.63 | 15.02 | 15.15 | 71,048 | +0.04(+0.26%) |
Feb 29, 2024 | 15.38 | 15.59 | 15.05 | 15.11 | 79,620 | -0.10(-0.66%) |
Feb 28, 2024 | 15.94 | 16.11 | 15.13 | 15.21 | 66,828 | -0.78(-4.88%) |
Feb 27, 2024 | 15.80 | 16.30 | 15.50 | 15.99 | 57,689 | +0.35(+2.24%) |
Feb 26, 2024 | 15.55 | 15.69 | 15.25 | 15.64 | 47,766 | -0.08(-0.51%) |
Feb 23, 2024 | 15.69 | 15.81 | 15.37 | 15.72 | 46,248 | +0.06(+0.38%) |
Feb 22, 2024 | 14.95 | 16.20 | 14.95 | 15.66 | 116,405 | +1.18(+8.15%) |
Feb 21, 2024 | 14.57 | 14.76 | 14.39 | 14.48 | 74,093 | +0.07(+0.49%) |
Feb 20, 2024 | 14.66 | 14.73 | 14.28 | 14.41 | 87,244 | -0.18(-1.23%) |
Feb 16, 2024 | 14.22 | 14.73 | 14.18 | 14.59 | 66,568 | +0.92(+6.73%) |
Feb 15, 2024 | 13.53 | 14.06 | 13.45 | 13.67 | 55,003 | +0.14(+1.03%) |
Feb 14, 2024 | 13.40 | 13.77 | 13.08 | 13.53 | 172,350 | -0.48(-3.43%) |
Feb 13, 2024 | 13.79 | 14.42 | 13.78 | 14.01 | 93,693 | -0.11(-0.78%) |
Feb 12, 2024 | 14.01 | 14.28 | 13.91 | 14.12 | 52,640 | +0.11(+0.79%) |
Feb 09, 2024 | 13.89 | 14.08 | 13.82 | 14.01 | 20,160 | +0.08(+0.57%) |
Feb 08, 2024 | 13.85 | 14.10 | 13.76 | 13.93 | 70,848 | +0.23(+1.68%) |
Feb 07, 2024 | 13.51 | 13.76 | 13.34 | 13.70 | 209,336 | +0.19(+1.41%) |
Feb 06, 2024 | 13.35 | 13.84 | 13.14 | 13.51 | 94,932 | +1.43(+11.84%) |
Feb 05, 2024 | 12.34 | 12.34 | 11.93 | 12.08 | 38,585 | -0.28(-2.27%) |
Feb 02, 2024 | 12.54 | 12.54 | 12.22 | 12.36 | 134,064 | -0.57(-4.41%) |
Feb 01, 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 83,931 | +0.43(+3.44%) |
Jan 31, 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 65,281 | -0.17(-1.34%) |
Jan 30, 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 81,744 | -0.26(-2.01%) |
Jan 29, 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 288,534 | -0.21(-1.60%) |
Jan 26, 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 108,765 | -0.71(-5.13%) |
Jan 25, 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 78,075 | +0.30(+2.21%) |
Jan 24, 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 80,375 | -0.32(-2.31%) |
Jan 23, 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 184,388 | +0.67(+5.08%) |
Jan 22, 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 286,197 | -1.07(-7.50%) |
Jan 19, 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 115,229 | -1.01(-6.61%) |
Jan 18, 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 33,210 | +0.25(+1.66%) |
Jan 17, 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 83,388 | -0.95(-5.94%) |
Jan 16, 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 43,774 | -0.49(-2.98%) |
Jan 12, 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 78,992 | -0.14(-0.84%) |
Jan 11, 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 62,727 | +0.52(+3.23%) |
Jan 10, 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 26,316 | +0.03(+0.19%) |
Jan 09, 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 49,934 | +0.03(+0.19%) |
Jan 08, 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 51,272 | -0.43(-2.61%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 80,791 | -0.77(-4.47%) |
Jan 04, 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 47,461 | +0.00(+0.00%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 41,724 | -0.28(-1.60%) |
Jan 02, 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 68,334 | -0.60(-3.31%) |
Dec 29, 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 93,023 | +0.48(+2.72%) |
Dec 28, 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 92,755 | +0.12(+0.69%) |
Dec 27, 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 97,404 | +0.66(+3.92%) |
Dec 26, 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 57,019 | +0.00(+0.00%) |
Dec 22, 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 70,687 | -0.13(-0.77%) |
Dec 21, 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 169,747 | +0.15(+0.89%) |
Dec 20, 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 106,900 | -1.04(-5.82%) |
Dec 19, 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 87,646 | -0.16(-0.89%) |
Dec 18, 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 187,775 | -1.29(-6.68%) |
Dec 15, 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 64,889 | -0.20(-1.02%) |
Dec 14, 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 152,997 | +0.09(+0.46%) |
Dec 13, 2023 | 18.79 | 19.52 | 18.61 | 19.43 | 79,935 | +0.15(+0.78%) |
Dec 12, 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 92,735 | +0.78(+4.22%) |
Dec 11, 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 50,237 | -0.30(-1.60%) |
Dec 08, 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 102,077 | -0.08(-0.42%) |
Dec 07, 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 138,092 | +0.85(+4.71%) |
Dec 06, 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 86,083 | +0.20(+1.12%) |
Dec 05, 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 176,690 | -0.09(-0.50%) |
Dec 04, 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 122,859 | -0.64(-3.45%) |