Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.90 | 18.97 | 18.53 | 18.71 | 191,459 | -0.02(-0.11%) |
May 30, 2024 | 19.12 | 19.19 | 18.70 | 18.73 | 136,291 | -0.33(-1.73%) |
May 29, 2024 | 18.92 | 19.15 | 18.81 | 19.06 | 87,696 | -0.05(-0.26%) |
May 28, 2024 | 19.07 | 19.19 | 18.74 | 19.11 | 182,801 | +0.04(+0.21%) |
May 24, 2024 | 18.73 | 19.12 | 18.59 | 19.07 | 147,839 | +0.35(+1.87%) |
May 23, 2024 | 18.81 | 18.92 | 18.50 | 18.72 | 128,264 | +0.09(+0.48%) |
May 22, 2024 | 18.53 | 18.74 | 18.44 | 18.63 | 178,499 | +0.07(+0.38%) |
May 21, 2024 | 18.74 | 18.74 | 18.40 | 18.56 | 91,951 | -0.05(-0.27%) |
May 20, 2024 | 18.81 | 18.82 | 18.49 | 18.61 | 149,791 | -0.18(-0.96%) |
May 17, 2024 | 18.80 | 18.95 | 18.40 | 18.79 | 219,724 | +0.03(+0.16%) |
May 16, 2024 | 19.06 | 19.06 | 18.73 | 18.76 | 177,427 | -0.34(-1.78%) |
May 15, 2024 | 18.74 | 19.38 | 18.56 | 19.10 | 219,216 | +0.58(+3.13%) |
May 14, 2024 | 18.79 | 19.00 | 18.52 | 18.52 | 188,903 | -0.02(-0.11%) |
May 13, 2024 | 18.89 | 19.09 | 18.36 | 18.54 | 336,489 | -0.21(-1.12%) |
May 10, 2024 | 19.48 | 19.50 | 18.75 | 18.75 | 252,151 | -0.57(-2.95%) |
May 09, 2024 | 19.27 | 19.48 | 18.76 | 19.32 | 285,869 | -0.04(-0.21%) |
May 08, 2024 | 19.11 | 19.47 | 18.73 | 19.36 | 425,710 | +0.15(+0.78%) |
May 07, 2024 | 20.90 | 21.22 | 17.93 | 19.21 | 1,485,534 | -2.99(-13.47%) |
May 06, 2024 | 21.20 | 22.22 | 21.20 | 22.20 | 546,329 | +1.18(+5.61%) |
May 03, 2024 | 21.42 | 21.68 | 20.75 | 21.02 | 311,174 | +0.00(+0.00%) |
May 02, 2024 | 20.78 | 21.23 | 20.27 | 21.02 | 319,765 | +0.55(+2.69%) |
May 01, 2024 | 20.45 | 20.91 | 20.05 | 20.47 | 287,774 | +0.06(+0.29%) |
Apr 30, 2024 | 20.47 | 20.58 | 20.16 | 20.41 | 149,770 | -0.17(-0.83%) |
Apr 29, 2024 | 20.72 | 20.97 | 20.48 | 20.58 | 234,993 | -0.20(-0.96%) |
Apr 26, 2024 | 20.32 | 21.00 | 20.21 | 20.78 | 218,411 | +0.68(+3.38%) |
Apr 25, 2024 | 20.24 | 20.30 | 19.61 | 20.10 | 148,304 | -0.52(-2.52%) |
Apr 24, 2024 | 20.23 | 20.66 | 20.11 | 20.62 | 332,803 | +0.44(+2.18%) |
Apr 23, 2024 | 19.42 | 20.18 | 19.30 | 20.18 | 220,664 | +0.82(+4.24%) |
Apr 22, 2024 | 19.48 | 19.64 | 19.07 | 19.36 | 166,694 | +0.05(+0.26%) |
Apr 19, 2024 | 19.49 | 19.68 | 19.25 | 19.31 | 169,893 | -0.27(-1.38%) |
Apr 18, 2024 | 19.16 | 19.89 | 19.03 | 19.58 | 235,278 | +0.50(+2.62%) |
Apr 17, 2024 | 19.56 | 19.56 | 19.05 | 19.08 | 162,846 | -0.33(-1.70%) |
Apr 16, 2024 | 19.24 | 19.62 | 18.93 | 19.41 | 169,618 | +0.17(+0.88%) |
Apr 15, 2024 | 20.27 | 20.46 | 19.18 | 19.24 | 168,802 | -0.88(-4.37%) |
Apr 12, 2024 | 20.68 | 20.68 | 19.84 | 20.12 | 245,134 | -0.62(-2.99%) |
Apr 11, 2024 | 20.95 | 20.99 | 20.35 | 20.74 | 216,357 | -0.14(-0.67%) |
Apr 10, 2024 | 21.00 | 21.18 | 20.50 | 20.88 | 322,100 | -0.53(-2.48%) |
Apr 09, 2024 | 21.29 | 21.71 | 21.23 | 21.41 | 258,770 | +0.14(+0.66%) |
Apr 08, 2024 | 21.21 | 21.64 | 20.95 | 21.27 | 469,897 | +0.59(+2.85%) |
Apr 05, 2024 | 20.58 | 20.74 | 20.07 | 20.68 | 351,135 | +0.13(+0.63%) |
Apr 04, 2024 | 21.52 | 21.63 | 20.50 | 20.55 | 538,474 | -0.73(-3.43%) |
Apr 03, 2024 | 21.74 | 21.81 | 21.18 | 21.28 | 458,018 | -0.59(-2.70%) |
Apr 02, 2024 | 22.00 | 22.00 | 21.44 | 21.87 | 396,542 | -0.22(-1.00%) |
Apr 01, 2024 | 22.90 | 23.17 | 22.08 | 22.09 | 249,157 | -0.66(-2.90%) |
Mar 28, 2024 | 22.53 | 22.84 | 22.46 | 22.75 | 230,046 | +0.27(+1.20%) |
Mar 27, 2024 | 23.19 | 23.19 | 22.00 | 22.48 | 404,185 | -0.60(-2.60%) |
Mar 26, 2024 | 23.75 | 23.84 | 22.71 | 23.08 | 383,801 | -0.74(-3.11%) |
Mar 25, 2024 | 23.64 | 25.21 | 23.50 | 23.82 | 670,767 | +0.18(+0.76%) |
Mar 22, 2024 | 23.90 | 24.10 | 23.34 | 23.64 | 168,172 | -0.26(-1.09%) |
Mar 21, 2024 | 24.10 | 24.19 | 23.54 | 23.90 | 320,517 | -0.23(-0.95%) |
Mar 20, 2024 | 22.40 | 24.39 | 22.40 | 24.13 | 616,915 | +1.74(+7.77%) |
Mar 19, 2024 | 22.20 | 22.59 | 21.83 | 22.39 | 359,776 | +0.02(+0.09%) |
Mar 18, 2024 | 23.25 | 23.32 | 22.25 | 22.37 | 403,773 | -0.79(-3.41%) |
Mar 15, 2024 | 23.12 | 23.75 | 22.82 | 23.16 | 537,792 | -0.32(-1.36%) |
Mar 14, 2024 | 24.37 | 24.78 | 22.90 | 23.48 | 885,809 | -1.39(-5.59%) |
Mar 13, 2024 | 24.20 | 24.99 | 23.51 | 24.87 | 846,868 | +0.94(+3.93%) |
Mar 12, 2024 | 21.30 | 24.00 | 20.66 | 23.93 | 1,438,155 | +3.11(+14.94%) |
Mar 11, 2024 | 19.29 | 21.07 | 19.21 | 20.82 | 860,476 | +1.61(+8.38%) |
Mar 08, 2024 | 18.51 | 19.24 | 18.41 | 19.21 | 379,978 | +0.76(+4.12%) |
Mar 07, 2024 | 19.18 | 19.52 | 18.14 | 18.45 | 410,616 | -0.64(-3.35%) |
Mar 06, 2024 | 20.18 | 20.18 | 18.39 | 19.09 | 932,994 | -0.56(-2.85%) |
Mar 05, 2024 | 19.46 | 21.02 | 18.80 | 19.65 | 2,500,250 | +3.30(+20.18%) |
Mar 04, 2024 | 16.67 | 16.95 | 15.85 | 16.35 | 1,060,187 | +0.53(+3.35%) |
Mar 01, 2024 | 15.61 | 16.07 | 15.46 | 15.82 | 148,786 | +0.26(+1.67%) |
Feb 29, 2024 | 15.81 | 15.96 | 15.46 | 15.56 | 82,878 | -0.01(-0.06%) |
Feb 28, 2024 | 15.15 | 15.76 | 15.15 | 15.57 | 103,397 | +0.38(+2.50%) |
Feb 27, 2024 | 15.30 | 15.37 | 15.08 | 15.19 | 205,803 | -0.02(-0.13%) |
Feb 26, 2024 | 15.29 | 15.57 | 15.08 | 15.21 | 86,178 | -0.11(-0.72%) |
Feb 23, 2024 | 14.98 | 15.35 | 14.95 | 15.32 | 90,872 | +0.42(+2.82%) |
Feb 22, 2024 | 15.28 | 15.42 | 14.77 | 14.90 | 192,490 | -0.23(-1.52%) |
Feb 21, 2024 | 15.38 | 15.38 | 15.06 | 15.13 | 88,153 | -0.38(-2.45%) |
Feb 20, 2024 | 15.70 | 15.70 | 15.44 | 15.51 | 96,179 | -0.37(-2.33%) |
Feb 16, 2024 | 15.74 | 16.02 | 15.67 | 15.88 | 112,816 | -0.14(-0.87%) |
Feb 15, 2024 | 16.45 | 16.49 | 15.91 | 16.02 | 101,152 | -0.33(-2.02%) |
Feb 14, 2024 | 16.22 | 16.47 | 16.15 | 16.35 | 56,598 | +0.34(+2.12%) |
Feb 13, 2024 | 16.18 | 16.37 | 15.94 | 16.01 | 68,465 | -0.77(-4.59%) |
Feb 12, 2024 | 16.40 | 16.90 | 16.40 | 16.78 | 98,435 | +0.39(+2.38%) |
Feb 09, 2024 | 15.95 | 16.39 | 15.81 | 16.39 | 98,593 | +0.56(+3.54%) |
Feb 08, 2024 | 15.80 | 16.08 | 15.72 | 15.83 | 73,514 | +0.03(+0.19%) |
Feb 07, 2024 | 15.61 | 15.82 | 15.45 | 15.80 | 80,195 | +0.17(+1.09%) |
Feb 06, 2024 | 15.72 | 15.81 | 15.48 | 15.63 | 62,724 | -0.06(-0.38%) |
Feb 05, 2024 | 15.89 | 15.89 | 15.58 | 15.69 | 86,918 | -0.34(-2.12%) |
Feb 02, 2024 | 16.05 | 16.08 | 15.85 | 16.03 | 54,314 | -0.17(-1.05%) |
Feb 01, 2024 | 15.94 | 16.28 | 15.86 | 16.20 | 86,206 | +0.34(+2.14%) |
Jan 31, 2024 | 15.74 | 16.25 | 15.74 | 15.86 | 132,734 | +0.07(+0.44%) |
Jan 30, 2024 | 16.27 | 16.28 | 15.69 | 15.79 | 406,721 | -0.48(-2.95%) |
Jan 29, 2024 | 15.87 | 16.29 | 15.87 | 16.27 | 104,023 | +0.09(+0.56%) |
Jan 26, 2024 | 15.93 | 16.28 | 15.93 | 16.18 | 69,865 | +0.25(+1.57%) |
Jan 25, 2024 | 16.03 | 16.11 | 15.77 | 15.93 | 88,176 | +0.10(+0.63%) |
Jan 24, 2024 | 16.82 | 16.82 | 15.49 | 15.83 | 213,574 | -0.76(-4.58%) |
Jan 23, 2024 | 16.78 | 16.88 | 16.50 | 16.59 | 66,391 | -0.10(-0.60%) |
Jan 22, 2024 | 16.38 | 17.00 | 16.38 | 16.69 | 103,859 | +0.35(+2.14%) |
Jan 19, 2024 | 16.55 | 16.55 | 15.97 | 16.34 | 219,787 | -0.07(-0.43%) |
Jan 18, 2024 | 16.68 | 16.82 | 16.37 | 16.41 | 56,524 | -0.15(-0.91%) |
Jan 17, 2024 | 16.62 | 16.64 | 16.04 | 16.56 | 108,997 | -0.37(-2.19%) |
Jan 16, 2024 | 17.27 | 17.28 | 16.78 | 16.93 | 92,524 | -0.65(-3.70%) |
Jan 12, 2024 | 17.78 | 18.30 | 17.40 | 17.58 | 97,833 | -0.04(-0.23%) |
Jan 11, 2024 | 17.78 | 17.88 | 17.34 | 17.62 | 47,449 | -0.14(-0.79%) |
Jan 10, 2024 | 17.90 | 17.95 | 17.59 | 17.76 | 116,241 | -0.07(-0.39%) |
Jan 09, 2024 | 17.22 | 18.11 | 17.21 | 17.83 | 139,134 | +0.31(+1.77%) |
Jan 08, 2024 | 16.88 | 17.57 | 16.88 | 17.52 | 111,727 | +0.66(+3.91%) |
Jan 05, 2024 | 16.71 | 17.05 | 16.70 | 16.86 | 87,074 | +0.06(+0.36%) |
Jan 04, 2024 | 16.87 | 17.10 | 16.69 | 16.80 | 93,984 | -0.07(-0.41%) |
Jan 03, 2024 | 17.25 | 17.48 | 16.80 | 16.87 | 103,491 | -0.64(-3.66%) |
Jan 02, 2024 | 17.69 | 17.69 | 17.00 | 17.51 | 166,068 | -0.36(-2.01%) |
Dec 29, 2023 | 18.19 | 18.30 | 17.83 | 17.87 | 69,755 | -0.33(-1.81%) |
Dec 28, 2023 | 18.28 | 18.37 | 18.04 | 18.20 | 77,178 | -0.29(-1.57%) |
Dec 27, 2023 | 18.31 | 18.52 | 17.78 | 18.49 | 118,223 | +0.31(+1.71%) |
Dec 26, 2023 | 18.17 | 18.79 | 18.11 | 18.18 | 123,345 | +0.07(+0.39%) |
Dec 22, 2023 | 18.16 | 18.23 | 17.80 | 18.11 | 70,928 | +0.04(+0.22%) |
Dec 21, 2023 | 17.90 | 18.23 | 17.68 | 18.07 | 103,156 | +0.36(+2.03%) |
Dec 20, 2023 | 18.00 | 18.14 | 17.55 | 17.71 | 145,542 | -0.40(-2.21%) |
Dec 19, 2023 | 17.89 | 18.31 | 17.67 | 18.11 | 165,455 | +0.36(+2.03%) |
Dec 18, 2023 | 17.80 | 17.81 | 17.29 | 17.75 | 191,051 | +0.02(+0.11%) |
Dec 15, 2023 | 17.15 | 17.73 | 16.60 | 17.73 | 759,339 | +0.66(+3.87%) |
Dec 14, 2023 | 17.35 | 17.65 | 16.75 | 17.07 | 158,447 | -0.04(-0.23%) |
Dec 13, 2023 | 16.78 | 17.23 | 16.54 | 17.11 | 129,359 | +0.30(+1.78%) |
Dec 12, 2023 | 16.82 | 16.93 | 16.52 | 16.81 | 141,919 | +0.00(+0.00%) |
Dec 11, 2023 | 16.91 | 17.36 | 16.73 | 16.81 | 135,593 | -0.09(-0.53%) |
Dec 08, 2023 | 16.87 | 17.09 | 16.00 | 16.90 | 240,629 | -0.17(-1.00%) |
Dec 07, 2023 | 17.71 | 17.71 | 17.01 | 17.07 | 206,840 | -0.68(-3.83%) |
Dec 06, 2023 | 18.50 | 18.50 | 17.68 | 17.75 | 122,582 | -0.64(-3.48%) |
Dec 05, 2023 | 18.35 | 18.78 | 18.10 | 18.39 | 180,236 | +0.08(+0.44%) |
Dec 04, 2023 | 17.65 | 18.35 | 17.35 | 18.31 | 265,660 | +0.65(+3.68%) |