Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.00 | 17.25 | 17.00 | 17.16 | 11,573 | +0.16(+0.94%) |
May 23, 2024 | 17.23 | 17.24 | 17.00 | 17.00 | 17,080 | -0.03(-0.18%) |
May 22, 2024 | 17.46 | 17.46 | 17.01 | 17.03 | 8,212 | -0.42(-2.41%) |
May 21, 2024 | 17.15 | 17.45 | 17.15 | 17.45 | 3,299 | +0.52(+3.07%) |
May 20, 2024 | 17.14 | 17.14 | 16.82 | 16.93 | 7,752 | -0.32(-1.86%) |
May 17, 2024 | 17.47 | 17.47 | 17.13 | 17.25 | 7,975 | -0.09(-0.52%) |
May 16, 2024 | 17.02 | 17.34 | 17.02 | 17.34 | 11,894 | +0.18(+1.05%) |
May 15, 2024 | 17.55 | 17.70 | 17.16 | 17.16 | 8,266 | -0.01(-0.06%) |
May 14, 2024 | 16.91 | 17.24 | 16.91 | 17.17 | 8,598 | +0.67(+4.06%) |
May 13, 2024 | 17.03 | 17.10 | 15.83 | 16.50 | 47,364 | -0.51(-3.00%) |
May 10, 2024 | 17.72 | 17.72 | 17.01 | 17.01 | 10,704 | -0.68(-3.84%) |
May 09, 2024 | 17.43 | 17.69 | 17.43 | 17.69 | 6,587 | +0.35(+2.02%) |
May 08, 2024 | 17.74 | 17.74 | 17.34 | 17.34 | 4,619 | -0.30(-1.70%) |
May 07, 2024 | 17.80 | 17.82 | 17.64 | 17.64 | 8,342 | -0.13(-0.73%) |
May 06, 2024 | 17.49 | 17.82 | 17.49 | 17.77 | 8,849 | +0.34(+1.95%) |
May 03, 2024 | 17.42 | 17.47 | 17.33 | 17.43 | 5,898 | +0.31(+1.81%) |
May 02, 2024 | 17.00 | 17.48 | 17.00 | 17.12 | 14,924 | +0.10(+0.59%) |
May 01, 2024 | 16.74 | 17.41 | 16.44 | 17.02 | 21,414 | +0.50(+3.03%) |
Apr 30, 2024 | 17.18 | 17.48 | 16.52 | 16.52 | 13,440 | -0.85(-4.89%) |
Apr 29, 2024 | 17.48 | 17.48 | 16.95 | 17.37 | 14,344 | +0.01(+0.06%) |
Apr 26, 2024 | 17.25 | 17.50 | 17.25 | 17.36 | 11,593 | +0.36(+2.12%) |
Apr 25, 2024 | 17.19 | 17.50 | 16.82 | 17.00 | 18,576 | +0.00(+0.00%) |
Apr 24, 2024 | 17.00 | 17.22 | 16.90 | 17.00 | 14,313 | -0.19(-1.11%) |
Apr 23, 2024 | 17.17 | 17.20 | 16.43 | 17.19 | 23,701 | +0.01(+0.06%) |
Apr 22, 2024 | 17.18 | 17.43 | 17.18 | 17.18 | 6,507 | -0.17(-0.98%) |
Apr 19, 2024 | 16.64 | 17.40 | 16.64 | 17.35 | 6,641 | +0.54(+3.21%) |
Apr 18, 2024 | 16.28 | 17.25 | 16.25 | 16.81 | 21,479 | +0.51(+3.13%) |
Apr 17, 2024 | 16.63 | 16.63 | 16.25 | 16.30 | 4,398 | +0.04(+0.25%) |
Apr 16, 2024 | 15.00 | 16.34 | 15.00 | 16.26 | 11,763 | +0.75(+4.84%) |
Apr 15, 2024 | 15.48 | 15.54 | 15.00 | 15.51 | 12,114 | -0.04(-0.26%) |
Apr 12, 2024 | 16.80 | 17.50 | 15.50 | 15.55 | 11,739 | -1.22(-7.27%) |
Apr 11, 2024 | 16.08 | 16.77 | 16.08 | 16.77 | 9,869 | +0.41(+2.51%) |
Apr 10, 2024 | 16.62 | 17.50 | 16.00 | 16.36 | 13,750 | -0.78(-4.55%) |
Apr 09, 2024 | 16.78 | 17.40 | 16.78 | 17.14 | 2,862 | +0.38(+2.27%) |
Apr 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 3,595 | -0.17(-1.00%) |
Apr 05, 2024 | 17.80 | 17.80 | 16.93 | 16.93 | 5,297 | -0.16(-0.94%) |
Apr 04, 2024 | 18.00 | 18.00 | 17.08 | 17.09 | 15,124 | -0.67(-3.77%) |
Apr 03, 2024 | 17.23 | 17.94 | 17.23 | 17.76 | 9,134 | +0.30(+1.72%) |
Apr 02, 2024 | 15.72 | 17.54 | 15.72 | 17.46 | 22,356 | +0.14(+0.81%) |
Apr 01, 2024 | 17.44 | 17.46 | 17.07 | 17.32 | 8,089 | -0.60(-3.35%) |
Mar 28, 2024 | 18.09 | 18.09 | 17.31 | 17.92 | 9,048 | -0.18(-0.99%) |
Mar 27, 2024 | 18.14 | 18.14 | 17.70 | 18.10 | 11,085 | +0.30(+1.69%) |
Mar 26, 2024 | 18.14 | 18.14 | 17.54 | 17.80 | 6,458 | -0.34(-1.87%) |
Mar 25, 2024 | 17.40 | 18.14 | 17.13 | 18.14 | 11,579 | +0.66(+3.78%) |
Mar 22, 2024 | 18.50 | 18.62 | 17.48 | 17.48 | 18,692 | -0.88(-4.79%) |
Mar 21, 2024 | 17.33 | 18.49 | 17.33 | 18.36 | 17,291 | +0.16(+0.88%) |
Mar 20, 2024 | 18.43 | 18.43 | 17.58 | 18.20 | 14,233 | +0.57(+3.23%) |
Mar 19, 2024 | 18.37 | 18.37 | 17.63 | 17.63 | 8,911 | -0.12(-0.68%) |
Mar 18, 2024 | 18.48 | 18.73 | 17.75 | 17.75 | 12,906 | -0.75(-4.05%) |
Mar 15, 2024 | 17.15 | 18.56 | 17.15 | 18.50 | 46,073 | +0.81(+4.58%) |
Mar 14, 2024 | 17.79 | 17.79 | 16.65 | 17.69 | 52,010 | -0.40(-2.21%) |
Mar 13, 2024 | 17.68 | 18.09 | 17.68 | 18.09 | 14,192 | +0.49(+2.78%) |
Mar 12, 2024 | 18.06 | 18.06 | 17.22 | 17.60 | 7,995 | -0.06(-0.34%) |
Mar 11, 2024 | 17.66 | 18.04 | 17.48 | 17.66 | 9,355 | -0.29(-1.62%) |
Mar 08, 2024 | 17.99 | 18.09 | 17.52 | 17.95 | 11,931 | +0.13(+0.73%) |
Mar 07, 2024 | 17.75 | 18.29 | 17.67 | 17.82 | 19,345 | +0.03(+0.17%) |
Mar 06, 2024 | 17.55 | 17.79 | 17.50 | 17.79 | 6,404 | +0.27(+1.54%) |
Mar 05, 2024 | 17.47 | 17.92 | 17.47 | 17.52 | 6,203 | +0.06(+0.34%) |
Mar 04, 2024 | 17.52 | 17.88 | 17.46 | 17.46 | 6,608 | -0.25(-1.41%) |
Mar 01, 2024 | 17.54 | 17.82 | 17.54 | 17.71 | 10,560 | +0.21(+1.20%) |
Feb 29, 2024 | 18.08 | 18.08 | 17.03 | 17.50 | 15,575 | -0.05(-0.28%) |
Feb 28, 2024 | 17.64 | 18.44 | 17.44 | 17.55 | 19,299 | -0.35(-1.96%) |
Feb 27, 2024 | 18.31 | 18.40 | 17.90 | 17.90 | 5,790 | +0.06(+0.34%) |
Feb 26, 2024 | 17.87 | 18.40 | 17.73 | 17.84 | 15,412 | -0.18(-1.00%) |
Feb 23, 2024 | 17.64 | 18.31 | 17.64 | 18.02 | 6,447 | +0.11(+0.61%) |
Feb 22, 2024 | 17.35 | 17.93 | 16.94 | 17.91 | 46,531 | +0.41(+2.34%) |
Feb 21, 2024 | 17.29 | 17.58 | 16.92 | 17.50 | 13,703 | -0.12(-0.68%) |
Feb 20, 2024 | 18.34 | 18.60 | 17.53 | 17.62 | 11,092 | -1.04(-5.57%) |
Feb 16, 2024 | 18.90 | 19.29 | 18.57 | 18.66 | 14,946 | -0.23(-1.22%) |
Feb 15, 2024 | 18.58 | 19.24 | 17.97 | 18.89 | 26,734 | +0.42(+2.27%) |
Feb 14, 2024 | 18.00 | 18.50 | 17.96 | 18.47 | 13,721 | +0.63(+3.53%) |
Feb 13, 2024 | 18.38 | 18.38 | 17.21 | 17.84 | 57,063 | -0.72(-3.88%) |
Feb 12, 2024 | 18.75 | 19.25 | 18.40 | 18.56 | 32,120 | -0.18(-0.96%) |
Feb 09, 2024 | 18.00 | 18.99 | 17.75 | 18.74 | 33,740 | +1.48(+8.57%) |
Feb 08, 2024 | 17.29 | 17.91 | 17.02 | 17.26 | 14,042 | +0.14(+0.82%) |
Feb 07, 2024 | 17.63 | 17.95 | 16.88 | 17.12 | 17,110 | -0.43(-2.45%) |
Feb 06, 2024 | 17.49 | 18.10 | 16.61 | 17.55 | 29,236 | -0.13(-0.74%) |
Feb 05, 2024 | 17.55 | 17.91 | 17.22 | 17.68 | 22,572 | +0.08(+0.45%) |
Feb 02, 2024 | 17.82 | 18.16 | 17.50 | 17.60 | 27,473 | -0.66(-3.61%) |
Feb 01, 2024 | 18.50 | 18.90 | 18.20 | 18.26 | 21,623 | -0.74(-3.89%) |
Jan 31, 2024 | 19.31 | 19.82 | 19.00 | 19.00 | 24,746 | -0.79(-3.99%) |
Jan 30, 2024 | 20.78 | 20.92 | 19.75 | 19.79 | 17,411 | -1.58(-7.39%) |
Jan 29, 2024 | 19.81 | 21.37 | 19.81 | 21.37 | 45,318 | +1.42(+7.12%) |
Jan 26, 2024 | 20.52 | 20.52 | 19.79 | 19.95 | 13,209 | -0.26(-1.29%) |
Jan 25, 2024 | 20.53 | 20.90 | 19.53 | 20.21 | 22,959 | +0.07(+0.35%) |
Jan 24, 2024 | 20.41 | 20.50 | 20.14 | 20.14 | 9,008 | -0.24(-1.18%) |
Jan 23, 2024 | 21.13 | 21.13 | 19.58 | 20.38 | 15,566 | -0.33(-1.59%) |
Jan 22, 2024 | 20.38 | 20.71 | 20.38 | 20.71 | 10,913 | +0.51(+2.52%) |
Jan 19, 2024 | 20.85 | 20.85 | 19.85 | 20.20 | 23,809 | -0.26(-1.27%) |
Jan 18, 2024 | 19.65 | 20.46 | 19.65 | 20.46 | 9,758 | +0.95(+4.87%) |
Jan 17, 2024 | 19.63 | 19.98 | 19.26 | 19.51 | 15,640 | -0.84(-4.13%) |
Jan 16, 2024 | 20.88 | 21.29 | 20.35 | 20.35 | 14,385 | -0.83(-3.92%) |
Jan 12, 2024 | 21.11 | 21.65 | 20.54 | 21.18 | 9,703 | +0.70(+3.42%) |
Jan 11, 2024 | 21.00 | 21.00 | 20.11 | 20.48 | 14,467 | -0.62(-2.94%) |
Jan 10, 2024 | 20.68 | 21.23 | 20.12 | 21.10 | 18,287 | +0.25(+1.20%) |
Jan 09, 2024 | 22.04 | 22.04 | 20.85 | 20.85 | 10,014 | -1.74(-7.70%) |
Jan 08, 2024 | 23.49 | 23.49 | 22.01 | 22.59 | 18,727 | -0.30(-1.31%) |
Jan 05, 2024 | 22.54 | 24.04 | 22.39 | 22.89 | 41,004 | +0.37(+1.64%) |
Jan 04, 2024 | 21.39 | 22.98 | 20.62 | 22.52 | 36,085 | +1.52(+7.24%) |
Jan 03, 2024 | 20.53 | 22.17 | 19.73 | 21.00 | 35,943 | +0.61(+2.99%) |
Jan 02, 2024 | 22.56 | 22.56 | 20.34 | 20.39 | 12,833 | -2.17(-9.62%) |
Dec 29, 2023 | 23.81 | 23.97 | 22.40 | 22.56 | 18,992 | -1.68(-6.93%) |
Dec 28, 2023 | 24.28 | 24.47 | 24.05 | 24.24 | 17,360 | -0.25(-1.02%) |
Dec 27, 2023 | 24.00 | 24.49 | 23.96 | 24.49 | 19,803 | +0.62(+2.60%) |
Dec 26, 2023 | 24.15 | 24.50 | 23.62 | 23.87 | 25,977 | -0.11(-0.46%) |
Dec 22, 2023 | 23.96 | 24.11 | 23.50 | 23.98 | 16,447 | +0.48(+2.04%) |
Dec 21, 2023 | 23.59 | 23.98 | 23.50 | 23.50 | 17,618 | -0.20(-0.84%) |
Dec 20, 2023 | 23.66 | 24.84 | 22.62 | 23.70 | 49,938 | +0.04(+0.17%) |
Dec 19, 2023 | 22.50 | 24.00 | 22.35 | 23.66 | 33,529 | +1.28(+5.72%) |
Dec 18, 2023 | 22.27 | 22.41 | 21.50 | 22.38 | 25,470 | -0.12(-0.53%) |
Dec 15, 2023 | 21.00 | 23.47 | 20.53 | 22.50 | 135,783 | +1.83(+8.85%) |
Dec 14, 2023 | 19.76 | 20.98 | 19.54 | 20.67 | 26,934 | +0.94(+4.76%) |
Dec 13, 2023 | 19.83 | 20.54 | 19.30 | 19.73 | 41,668 | +0.40(+2.07%) |
Dec 12, 2023 | 19.78 | 19.99 | 18.96 | 19.33 | 15,711 | -0.18(-0.92%) |
Dec 11, 2023 | 20.00 | 20.00 | 19.01 | 19.51 | 40,467 | -0.35(-1.76%) |
Dec 08, 2023 | 20.58 | 20.58 | 19.55 | 19.86 | 11,575 | -0.03(-0.15%) |
Dec 07, 2023 | 19.28 | 19.97 | 19.28 | 19.89 | 16,080 | +0.80(+4.19%) |
Dec 06, 2023 | 18.04 | 19.46 | 18.04 | 19.09 | 22,290 | +0.82(+4.49%) |
Dec 05, 2023 | 18.63 | 18.76 | 17.80 | 18.27 | 29,550 | -0.53(-2.82%) |
Dec 04, 2023 | 20.57 | 21.05 | 18.55 | 18.80 | 38,446 | -1.88(-9.09%) |