Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 15.04 | 15.23 | 14.97 | 15.18 | 1,121,436 | +0.02(+0.13%) |
Jun 14, 2024 | 15.44 | 15.56 | 15.10 | 15.16 | 1,131,707 | -0.57(-3.62%) |
Jun 13, 2024 | 15.90 | 15.97 | 15.50 | 15.73 | 784,968 | -0.22(-1.38%) |
Jun 12, 2024 | 16.03 | 16.30 | 15.85 | 15.95 | 2,771,390 | +0.33(+2.11%) |
Jun 11, 2024 | 15.27 | 15.62 | 15.24 | 15.62 | 1,917,231 | +0.16(+1.03%) |
Jun 10, 2024 | 15.48 | 15.63 | 15.13 | 15.46 | 1,421,925 | -0.21(-1.34%) |
Jun 07, 2024 | 15.67 | 15.78 | 15.54 | 15.67 | 1,082,906 | -0.20(-1.26%) |
Jun 06, 2024 | 16.08 | 16.24 | 15.71 | 15.87 | 1,196,201 | -0.21(-1.31%) |
Jun 05, 2024 | 15.81 | 16.08 | 15.64 | 16.08 | 1,295,241 | +0.39(+2.49%) |
Jun 04, 2024 | 15.73 | 15.93 | 15.64 | 15.69 | 1,088,066 | -0.11(-0.70%) |
Jun 03, 2024 | 15.98 | 16.04 | 15.74 | 15.80 | 1,323,460 | +0.00(+0.00%) |
May 31, 2024 | 15.85 | 15.92 | 15.56 | 15.80 | 1,440,036 | +0.01(+0.06%) |
May 30, 2024 | 16.05 | 16.22 | 15.77 | 15.79 | 1,466,237 | -0.10(-0.63%) |
May 29, 2024 | 16.00 | 16.34 | 15.87 | 15.89 | 1,454,538 | -0.28(-1.73%) |
May 28, 2024 | 16.24 | 16.24 | 16.02 | 16.17 | 1,592,815 | -0.07(-0.43%) |
May 24, 2024 | 16.11 | 16.25 | 16.01 | 16.24 | 1,317,415 | +0.21(+1.31%) |
May 23, 2024 | 16.19 | 16.24 | 15.94 | 16.03 | 1,131,078 | -0.08(-0.50%) |
May 22, 2024 | 16.31 | 16.45 | 15.96 | 16.11 | 1,627,638 | -0.27(-1.65%) |
May 21, 2024 | 16.30 | 16.62 | 16.25 | 16.38 | 1,437,962 | -0.05(-0.30%) |
May 20, 2024 | 16.94 | 16.96 | 16.33 | 16.43 | 1,531,227 | -0.56(-3.30%) |
May 17, 2024 | 17.03 | 17.16 | 16.89 | 16.99 | 1,146,312 | -0.05(-0.29%) |
May 16, 2024 | 17.15 | 17.21 | 16.92 | 17.04 | 1,509,339 | -0.20(-1.16%) |
May 15, 2024 | 17.57 | 17.63 | 17.15 | 17.24 | 1,637,809 | -0.08(-0.46%) |
May 14, 2024 | 17.53 | 17.65 | 17.27 | 17.32 | 1,610,017 | +0.10(+0.58%) |
May 13, 2024 | 16.75 | 17.32 | 16.72 | 17.22 | 2,126,168 | +0.59(+3.55%) |
May 10, 2024 | 17.26 | 17.34 | 16.41 | 16.63 | 1,587,818 | -0.62(-3.59%) |
May 09, 2024 | 16.79 | 17.34 | 16.70 | 17.25 | 2,198,725 | +0.41(+2.43%) |
May 08, 2024 | 16.30 | 16.99 | 15.70 | 16.84 | 3,751,705 | -0.74(-4.21%) |
May 07, 2024 | 18.00 | 18.02 | 17.57 | 17.58 | 2,016,929 | -0.30(-1.68%) |
May 06, 2024 | 17.23 | 17.93 | 17.23 | 17.88 | 2,521,003 | +0.83(+4.87%) |
May 03, 2024 | 17.23 | 17.33 | 16.91 | 17.05 | 1,022,355 | +0.11(+0.65%) |
May 02, 2024 | 16.94 | 17.05 | 16.52 | 16.94 | 1,021,709 | +0.07(+0.41%) |
May 01, 2024 | 16.82 | 17.21 | 16.64 | 16.87 | 1,459,894 | -0.03(-0.18%) |
Apr 30, 2024 | 17.22 | 17.38 | 16.83 | 16.90 | 1,340,176 | -0.41(-2.37%) |
Apr 29, 2024 | 17.12 | 17.39 | 17.10 | 17.31 | 1,015,248 | +0.34(+2.00%) |
Apr 26, 2024 | 17.13 | 17.38 | 16.93 | 16.97 | 1,374,932 | -0.16(-0.93%) |
Apr 25, 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 769,705 | -0.21(-1.21%) |
Apr 24, 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 1,081,831 | -0.37(-2.09%) |
Apr 23, 2024 | 17.35 | 17.75 | 17.20 | 17.71 | 1,873,924 | +0.52(+3.03%) |
Apr 22, 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 1,028,113 | +0.28(+1.66%) |
Apr 19, 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 989,007 | +0.04(+0.24%) |
Apr 18, 2024 | 17.00 | 17.08 | 16.71 | 16.87 | 1,489,668 | -0.11(-0.65%) |
Apr 17, 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 909,092 | +0.05(+0.30%) |
Apr 16, 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 930,113 | +0.04(+0.24%) |
Apr 15, 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 1,389,713 | -0.59(-3.38%) |
Apr 12, 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 1,151,381 | -0.32(-1.80%) |
Apr 11, 2024 | 17.89 | 17.98 | 17.75 | 17.80 | 919,160 | -0.08(-0.45%) |
Apr 10, 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 1,428,256 | -0.25(-1.38%) |
Apr 09, 2024 | 18.12 | 18.23 | 17.86 | 18.13 | 1,471,830 | +0.04(+0.22%) |
Apr 08, 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 1,469,375 | -0.21(-1.15%) |
Apr 05, 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 1,255,948 | -0.39(-2.09%) |
Apr 04, 2024 | 19.16 | 19.32 | 18.65 | 18.69 | 1,506,221 | -0.33(-1.74%) |
Apr 03, 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 1,085,704 | +0.27(+1.44%) |
Apr 02, 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 1,326,740 | -0.04(-0.21%) |
Apr 01, 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 1,440,965 | -0.27(-1.42%) |
Mar 28, 2024 | 19.21 | 19.09 | 19.03 | 19.06 | 1,358,357 | -0.16(-0.83%) |
Mar 27, 2024 | 18.88 | 19.23 | 18.87 | 19.22 | 1,292,100 | +0.39(+2.07%) |
Mar 26, 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 1,584,368 | -0.06(-0.32%) |
Mar 25, 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 1,342,307 | -0.33(-1.72%) |
Mar 22, 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 1,618,318 | -0.29(-1.49%) |
Mar 21, 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 2,228,705 | +0.65(+3.45%) |
Mar 20, 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 1,944,073 | +0.27(+1.45%) |
Mar 19, 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 2,045,397 | +0.77(+4.32%) |
Mar 18, 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 2,721,916 | -0.99(-5.26%) |
Mar 15, 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 8,963,164 | +0.17(+0.91%) |
Mar 14, 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 1,909,274 | -0.23(-1.22%) |
Mar 13, 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 1,322,691 | +0.13(+0.69%) |
Mar 12, 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 1,271,600 | -0.22(-1.16%) |
Mar 11, 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 1,538,191 | -0.10(-0.52%) |
Mar 08, 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 1,721,757 | +0.03(+0.16%) |
Mar 07, 2024 | 18.95 | 19.14 | 18.77 | 19.03 | 1,703,923 | +0.15(+0.79%) |
Mar 06, 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 1,550,296 | +0.14(+0.75%) |
Mar 05, 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 1,690,729 | -0.39(-2.04%) |
Mar 04, 2024 | 19.35 | 19.47 | 18.97 | 19.13 | 1,928,116 | -0.10(-0.52%) |
Mar 01, 2024 | 19.02 | 19.32 | 18.85 | 19.23 | 1,916,708 | +0.27(+1.42%) |
Feb 29, 2024 | 19.17 | 19.17 | 18.88 | 18.96 | 1,810,952 | +0.10(+0.53%) |
Feb 28, 2024 | 18.87 | 19.21 | 18.64 | 18.86 | 2,450,470 | +0.07(+0.37%) |
Feb 27, 2024 | 18.81 | 19.14 | 18.40 | 18.79 | 2,503,106 | +0.01(+0.05%) |
Feb 26, 2024 | 18.57 | 18.80 | 18.35 | 18.78 | 2,111,059 | +0.18(+0.97%) |
Feb 23, 2024 | 18.38 | 18.63 | 18.16 | 18.60 | 2,576,216 | +0.09(+0.49%) |
Feb 22, 2024 | 18.34 | 18.68 | 18.33 | 18.51 | 2,013,419 | +0.08(+0.43%) |
Feb 21, 2024 | 18.42 | 18.61 | 18.32 | 18.43 | 2,158,954 | -0.18(-0.97%) |
Feb 20, 2024 | 18.15 | 18.64 | 18.15 | 18.61 | 2,287,244 | +0.15(+0.81%) |
Feb 16, 2024 | 18.91 | 19.05 | 18.46 | 18.46 | 2,792,792 | -0.78(-4.05%) |
Feb 15, 2024 | 18.87 | 19.29 | 18.80 | 19.24 | 2,912,901 | +0.55(+2.94%) |
Feb 14, 2024 | 18.46 | 18.94 | 18.29 | 18.69 | 2,605,762 | +0.53(+2.92%) |
Feb 13, 2024 | 17.78 | 18.52 | 17.67 | 18.16 | 2,714,069 | -0.30(-1.63%) |
Feb 12, 2024 | 18.38 | 18.63 | 18.21 | 18.46 | 3,027,044 | +0.16(+0.87%) |
Feb 09, 2024 | 18.35 | 18.55 | 18.12 | 18.30 | 2,759,071 | +0.11(+0.60%) |
Feb 08, 2024 | 19.21 | 19.62 | 18.02 | 18.19 | 4,653,552 | -1.09(-5.65%) |
Feb 07, 2024 | 18.31 | 19.45 | 17.98 | 19.28 | 10,311,534 | +2.82(+17.13%) |
Feb 06, 2024 | 15.72 | 16.50 | 15.70 | 16.46 | 2,770,988 | +0.63(+3.98%) |
Feb 05, 2024 | 15.82 | 15.99 | 15.56 | 15.83 | 2,092,822 | -0.16(-1.00%) |
Feb 02, 2024 | 15.62 | 16.07 | 15.49 | 15.99 | 1,454,762 | +0.13(+0.82%) |
Feb 01, 2024 | 15.69 | 15.89 | 15.54 | 15.86 | 1,048,818 | +0.28(+1.80%) |
Jan 31, 2024 | 15.90 | 16.23 | 15.57 | 15.58 | 1,196,532 | -0.43(-2.69%) |
Jan 30, 2024 | 16.40 | 16.41 | 15.91 | 16.01 | 1,494,079 | -0.55(-3.32%) |
Jan 29, 2024 | 16.28 | 16.60 | 16.15 | 16.56 | 1,366,068 | +0.28(+1.72%) |
Jan 26, 2024 | 16.32 | 16.53 | 16.21 | 16.28 | 1,417,480 | +0.06(+0.37%) |
Jan 25, 2024 | 16.44 | 16.59 | 16.19 | 16.22 | 1,393,624 | -0.04(-0.25%) |
Jan 24, 2024 | 16.87 | 16.88 | 16.12 | 16.26 | 1,250,383 | -0.37(-2.22%) |
Jan 23, 2024 | 16.84 | 16.95 | 16.55 | 16.63 | 1,527,453 | -0.11(-0.66%) |
Jan 22, 2024 | 16.44 | 16.81 | 16.43 | 16.74 | 1,763,573 | +0.41(+2.51%) |
Jan 19, 2024 | 15.86 | 16.39 | 15.65 | 16.33 | 2,513,623 | +0.54(+3.42%) |
Jan 18, 2024 | 15.33 | 15.81 | 15.30 | 15.79 | 2,090,187 | +0.62(+4.09%) |
Jan 17, 2024 | 15.48 | 15.48 | 15.00 | 15.17 | 2,442,954 | -0.55(-3.50%) |
Jan 16, 2024 | 16.12 | 16.23 | 15.66 | 15.72 | 1,911,145 | -0.64(-3.91%) |
Jan 12, 2024 | 16.72 | 16.84 | 16.30 | 16.36 | 1,155,618 | -0.26(-1.56%) |
Jan 11, 2024 | 16.72 | 16.75 | 16.36 | 16.62 | 1,244,105 | -0.18(-1.07%) |
Jan 10, 2024 | 16.69 | 16.90 | 16.51 | 16.80 | 1,276,287 | +0.24(+1.45%) |
Jan 09, 2024 | 16.45 | 16.64 | 16.39 | 16.56 | 1,648,324 | -0.12(-0.72%) |
Jan 08, 2024 | 16.19 | 16.91 | 16.18 | 16.68 | 2,362,746 | +0.58(+3.60%) |
Jan 05, 2024 | 15.66 | 16.11 | 15.57 | 16.10 | 1,185,193 | +0.32(+2.03%) |
Jan 04, 2024 | 15.78 | 15.95 | 15.70 | 15.78 | 1,233,169 | +0.01(+0.06%) |
Jan 03, 2024 | 16.28 | 16.35 | 15.69 | 15.77 | 2,536,725 | -0.91(-5.46%) |
Jan 02, 2024 | 16.90 | 17.02 | 16.54 | 16.68 | 1,749,589 | -0.46(-2.68%) |
Dec 29, 2023 | 17.35 | 17.44 | 17.12 | 17.14 | 1,410,670 | -0.24(-1.38%) |
Dec 28, 2023 | 17.41 | 17.56 | 17.32 | 17.38 | 1,250,573 | -0.07(-0.40%) |
Dec 27, 2023 | 17.34 | 17.64 | 17.34 | 17.45 | 1,103,153 | +0.02(+0.11%) |
Dec 26, 2023 | 17.23 | 17.57 | 17.16 | 17.43 | 1,399,913 | +0.23(+1.34%) |
Dec 22, 2023 | 17.31 | 17.41 | 17.07 | 17.20 | 1,168,760 | -0.21(-1.21%) |
Dec 21, 2023 | 17.15 | 17.43 | 17.04 | 17.41 | 1,452,384 | +0.45(+2.65%) |
Dec 20, 2023 | 17.18 | 17.49 | 16.94 | 16.96 | 1,839,983 | -0.21(-1.22%) |
Dec 19, 2023 | 17.08 | 17.18 | 17.00 | 17.17 | 1,872,009 | +0.20(+1.18%) |
Dec 18, 2023 | 17.03 | 17.13 | 16.83 | 16.97 | 2,591,635 | -0.04(-0.24%) |
Dec 15, 2023 | 17.07 | 17.41 | 16.99 | 17.01 | 5,255,944 | -0.36(-2.07%) |
Dec 14, 2023 | 17.36 | 17.48 | 16.85 | 17.37 | 2,876,481 | +0.36(+2.12%) |
Dec 13, 2023 | 16.66 | 17.05 | 16.43 | 17.01 | 2,617,652 | +0.42(+2.53%) |
Dec 12, 2023 | 16.63 | 16.75 | 16.31 | 16.59 | 3,153,110 | +0.61(+3.82%) |
Dec 11, 2023 | 16.06 | 16.18 | 15.86 | 15.98 | 2,233,205 | -0.19(-1.18%) |
Dec 08, 2023 | 15.91 | 16.27 | 15.88 | 16.17 | 1,848,096 | +0.18(+1.13%) |
Dec 07, 2023 | 15.85 | 16.07 | 15.69 | 15.99 | 2,263,403 | +0.14(+0.88%) |
Dec 06, 2023 | 15.90 | 16.25 | 15.80 | 15.85 | 2,772,145 | +0.09(+0.57%) |
Dec 05, 2023 | 15.58 | 15.88 | 15.51 | 15.76 | 3,562,676 | +0.07(+0.45%) |
Dec 04, 2023 | 15.66 | 15.93 | 15.50 | 15.69 | 2,787,257 | +0.02(+0.13%) |