Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.20 | 16.23 | 15.78 | 15.87 | 240,021 | -0.35(-2.16%) |
May 30, 2024 | 16.16 | 16.38 | 16.09 | 16.22 | 143,280 | +0.25(+1.57%) |
May 29, 2024 | 16.03 | 16.33 | 15.92 | 15.97 | 84,527 | -0.40(-2.44%) |
May 28, 2024 | 16.23 | 16.51 | 16.15 | 16.37 | 102,073 | +0.33(+2.06%) |
May 24, 2024 | 16.10 | 16.14 | 15.79 | 16.04 | 71,895 | +0.06(+0.38%) |
May 23, 2024 | 16.71 | 16.71 | 15.90 | 15.98 | 70,796 | -0.70(-4.20%) |
May 22, 2024 | 16.61 | 16.82 | 16.52 | 16.68 | 101,300 | -0.02(-0.12%) |
May 21, 2024 | 16.93 | 16.93 | 16.55 | 16.70 | 77,242 | -0.32(-1.88%) |
May 20, 2024 | 16.76 | 17.18 | 16.76 | 17.02 | 102,034 | +0.16(+0.95%) |
May 17, 2024 | 16.32 | 16.90 | 16.32 | 16.86 | 102,089 | +0.53(+3.25%) |
May 16, 2024 | 16.12 | 16.73 | 16.12 | 16.33 | 184,169 | +0.15(+0.93%) |
May 15, 2024 | 16.43 | 16.43 | 16.02 | 16.18 | 84,998 | -0.12(-0.74%) |
May 14, 2024 | 16.35 | 16.56 | 16.23 | 16.30 | 171,781 | +0.26(+1.62%) |
May 13, 2024 | 16.17 | 16.18 | 15.84 | 16.04 | 104,288 | +0.00(+0.00%) |
May 10, 2024 | 16.09 | 16.11 | 15.77 | 16.04 | 86,584 | -0.01(-0.06%) |
May 09, 2024 | 15.86 | 16.07 | 15.77 | 16.05 | 132,076 | +0.27(+1.71%) |
May 08, 2024 | 15.34 | 16.00 | 15.34 | 15.78 | 253,722 | +0.21(+1.35%) |
May 07, 2024 | 15.95 | 15.96 | 15.55 | 15.57 | 135,329 | -0.32(-2.01%) |
May 06, 2024 | 15.50 | 16.14 | 15.34 | 15.89 | 209,326 | +0.57(+3.72%) |
May 03, 2024 | 15.25 | 15.38 | 14.63 | 15.32 | 522,494 | +0.52(+3.51%) |
May 02, 2024 | 14.97 | 15.43 | 14.72 | 14.80 | 183,721 | -0.16(-1.07%) |
May 01, 2024 | 14.92 | 15.40 | 14.89 | 14.96 | 104,884 | -0.02(-0.13%) |
Apr 30, 2024 | 15.27 | 15.40 | 14.83 | 14.98 | 115,508 | -0.64(-4.10%) |
Apr 29, 2024 | 15.90 | 16.09 | 15.56 | 15.62 | 269,194 | -0.16(-1.01%) |
Apr 26, 2024 | 15.47 | 16.07 | 15.47 | 15.78 | 101,112 | +0.43(+2.80%) |
Apr 25, 2024 | 15.07 | 15.37 | 14.89 | 15.35 | 147,093 | +0.10(+0.66%) |
Apr 24, 2024 | 15.26 | 15.42 | 15.13 | 15.25 | 106,565 | -0.13(-0.85%) |
Apr 23, 2024 | 15.26 | 15.63 | 15.25 | 15.38 | 125,247 | +0.06(+0.39%) |
Apr 22, 2024 | 15.64 | 15.64 | 15.27 | 15.32 | 195,312 | -0.29(-1.86%) |
Apr 19, 2024 | 15.20 | 15.83 | 15.20 | 15.61 | 98,497 | +0.26(+1.69%) |
Apr 18, 2024 | 15.15 | 15.48 | 15.12 | 15.35 | 101,158 | +0.28(+1.86%) |
Apr 17, 2024 | 15.95 | 15.95 | 15.06 | 15.07 | 89,638 | -0.74(-4.68%) |
Apr 16, 2024 | 15.99 | 16.15 | 15.79 | 15.81 | 93,372 | -0.22(-1.37%) |
Apr 15, 2024 | 16.12 | 16.12 | 15.66 | 16.03 | 75,503 | +0.09(+0.56%) |
Apr 12, 2024 | 16.34 | 16.43 | 15.81 | 15.94 | 249,165 | -0.59(-3.57%) |
Apr 11, 2024 | 16.46 | 16.60 | 16.31 | 16.53 | 53,982 | +0.12(+0.73%) |
Apr 10, 2024 | 17.19 | 17.19 | 16.22 | 16.41 | 111,258 | -1.27(-7.18%) |
Apr 09, 2024 | 17.66 | 17.79 | 17.55 | 17.68 | 72,719 | +0.06(+0.34%) |
Apr 08, 2024 | 17.77 | 17.88 | 17.58 | 17.62 | 62,490 | +0.08(+0.46%) |
Apr 05, 2024 | 17.40 | 17.66 | 17.29 | 17.54 | 67,391 | +0.14(+0.80%) |
Apr 04, 2024 | 17.82 | 17.97 | 17.31 | 17.40 | 73,251 | -0.18(-1.02%) |
Apr 03, 2024 | 17.22 | 17.72 | 17.22 | 17.58 | 81,202 | +0.13(+0.74%) |
Apr 02, 2024 | 17.85 | 17.85 | 17.36 | 17.45 | 90,080 | -0.73(-4.02%) |
Apr 01, 2024 | 18.24 | 18.57 | 17.85 | 18.18 | 109,831 | -0.26(-1.41%) |
Mar 28, 2024 | 18.00 | 18.45 | 18.32 | 18.44 | 131,508 | +0.54(+3.02%) |
Mar 27, 2024 | 17.19 | 17.93 | 17.19 | 17.90 | 217,538 | +0.85(+4.99%) |
Mar 26, 2024 | 17.58 | 17.58 | 16.99 | 17.05 | 103,371 | -0.43(-2.46%) |
Mar 25, 2024 | 17.66 | 17.89 | 17.47 | 17.48 | 54,036 | -0.17(-0.96%) |
Mar 22, 2024 | 17.71 | 18.11 | 17.65 | 17.65 | 83,574 | -0.09(-0.51%) |
Mar 21, 2024 | 17.13 | 17.92 | 17.13 | 17.74 | 105,187 | +0.65(+3.80%) |
Mar 20, 2024 | 16.45 | 17.14 | 16.41 | 17.09 | 59,030 | +0.64(+3.89%) |
Mar 19, 2024 | 16.49 | 16.63 | 16.41 | 16.45 | 52,596 | -0.07(-0.42%) |
Mar 18, 2024 | 16.76 | 16.77 | 16.48 | 16.52 | 81,813 | -0.23(-1.37%) |
Mar 15, 2024 | 16.66 | 17.18 | 16.56 | 16.75 | 220,386 | +0.05(+0.30%) |
Mar 14, 2024 | 16.93 | 16.97 | 16.51 | 16.70 | 123,672 | -0.35(-2.05%) |
Mar 13, 2024 | 16.56 | 17.18 | 16.56 | 17.05 | 90,503 | +0.41(+2.46%) |
Mar 12, 2024 | 16.57 | 16.73 | 16.47 | 16.64 | 71,639 | +0.02(+0.12%) |
Mar 11, 2024 | 16.85 | 16.85 | 16.59 | 16.62 | 55,015 | -0.23(-1.36%) |
Mar 08, 2024 | 16.93 | 17.03 | 16.81 | 16.85 | 67,066 | +0.09(+0.54%) |
Mar 07, 2024 | 16.86 | 17.35 | 16.68 | 16.76 | 53,761 | +0.00(+0.00%) |
Mar 06, 2024 | 16.88 | 17.09 | 16.73 | 16.76 | 80,748 | +0.03(+0.18%) |
Mar 05, 2024 | 16.47 | 17.07 | 16.27 | 16.73 | 117,201 | +0.12(+0.72%) |
Mar 04, 2024 | 17.65 | 17.65 | 16.54 | 16.61 | 119,936 | -1.05(-5.95%) |
Mar 01, 2024 | 17.70 | 18.01 | 16.84 | 17.66 | 161,461 | +0.09(+0.51%) |
Feb 29, 2024 | 18.40 | 18.40 | 16.37 | 17.57 | 262,191 | -0.65(-3.57%) |
Feb 28, 2024 | 18.36 | 18.53 | 18.22 | 18.22 | 84,871 | -0.39(-2.10%) |
Feb 27, 2024 | 18.55 | 18.85 | 18.49 | 18.61 | 62,096 | +0.19(+1.03%) |
Feb 26, 2024 | 18.19 | 18.68 | 18.19 | 18.42 | 96,580 | +0.15(+0.82%) |
Feb 23, 2024 | 18.09 | 18.35 | 17.85 | 18.27 | 56,933 | +0.10(+0.55%) |
Feb 22, 2024 | 18.17 | 18.38 | 17.99 | 18.17 | 117,792 | -0.07(-0.38%) |
Feb 21, 2024 | 18.48 | 18.48 | 18.05 | 18.24 | 96,417 | -0.25(-1.35%) |
Feb 20, 2024 | 18.04 | 18.73 | 18.04 | 18.49 | 136,260 | +0.12(+0.65%) |
Feb 16, 2024 | 18.50 | 18.57 | 18.35 | 18.37 | 67,667 | -0.37(-1.97%) |
Feb 15, 2024 | 18.47 | 18.82 | 18.19 | 18.74 | 115,793 | +0.48(+2.63%) |
Feb 14, 2024 | 18.08 | 18.34 | 17.71 | 18.26 | 84,999 | +0.43(+2.41%) |
Feb 13, 2024 | 18.56 | 18.59 | 17.79 | 17.83 | 122,586 | -1.40(-7.28%) |
Feb 12, 2024 | 18.72 | 19.34 | 18.70 | 19.23 | 124,269 | +0.62(+3.33%) |
Feb 09, 2024 | 18.38 | 18.72 | 18.32 | 18.61 | 58,138 | +0.24(+1.31%) |
Feb 08, 2024 | 18.27 | 18.39 | 18.14 | 18.37 | 52,480 | +0.10(+0.55%) |
Feb 07, 2024 | 18.40 | 18.48 | 18.15 | 18.27 | 45,384 | -0.12(-0.65%) |
Feb 06, 2024 | 17.96 | 18.49 | 17.96 | 18.39 | 47,293 | +0.38(+2.11%) |
Feb 05, 2024 | 18.03 | 18.11 | 17.60 | 18.01 | 59,833 | -0.23(-1.26%) |
Feb 02, 2024 | 18.02 | 18.43 | 17.97 | 18.24 | 61,498 | -0.12(-0.65%) |
Feb 01, 2024 | 17.92 | 18.45 | 17.92 | 18.36 | 97,260 | +0.57(+3.20%) |
Jan 31, 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 105,844 | -0.68(-3.68%) |
Jan 30, 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 82,663 | +0.14(+0.76%) |
Jan 29, 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 127,044 | +0.05(+0.27%) |
Jan 26, 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 65,813 | -0.30(-1.61%) |
Jan 25, 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 82,161 | +0.61(+3.39%) |
Jan 24, 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 57,835 | +0.02(+0.11%) |
Jan 23, 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 77,680 | +0.33(+1.87%) |
Jan 22, 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 54,993 | +0.68(+4.01%) |
Jan 19, 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 67,986 | +0.08(+0.47%) |
Jan 18, 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 46,317 | -0.02(-0.12%) |
Jan 17, 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 77,160 | -0.52(-2.99%) |
Jan 16, 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 71,772 | -0.50(-2.79%) |
Jan 12, 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 112,064 | +0.15(+0.85%) |
Jan 11, 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 67,496 | -0.11(-0.62%) |
Jan 10, 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 104,431 | +0.42(+2.41%) |
Jan 09, 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 61,202 | -0.35(-1.97%) |
Jan 08, 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 55,242 | -0.10(-0.56%) |
Jan 05, 2024 | 17.96 | 18.32 | 17.88 | 17.89 | 131,668 | -0.18(-1.00%) |
Jan 04, 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 93,447 | -0.06(-0.33%) |
Jan 03, 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 130,461 | -0.97(-5.08%) |
Jan 02, 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 123,334 | -0.47(-2.40%) |
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 152,452 | -0.13(-0.66%) |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 79,452 | +0.15(+0.77%) |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 76,038 | -0.01(-0.05%) |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 109,760 | -0.18(-0.91%) |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 155,390 | +0.41(+2.12%) |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 166,873 | +0.23(+1.20%) |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 167,431 | +0.28(+1.49%) |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 98,960 | +0.74(+4.09%) |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 89,319 | +0.09(+0.50%) |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 188,532 | -0.25(-1.37%) |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 129,673 | +0.68(+3.87%) |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 86,707 | +0.53(+3.11%) |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 44,649 | -0.34(-1.96%) |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 62,003 | +0.42(+2.48%) |
Dec 08, 2023 | 16.92 | 17.17 | 16.89 | 16.95 | 53,731 | -0.04(-0.24%) |
Dec 07, 2023 | 16.75 | 17.02 | 16.54 | 16.99 | 63,763 | +0.33(+1.98%) |
Dec 06, 2023 | 17.09 | 17.20 | 16.61 | 16.66 | 54,365 | -0.21(-1.24%) |
Dec 05, 2023 | 16.76 | 17.01 | 16.59 | 16.87 | 67,622 | -0.07(-0.41%) |
Dec 04, 2023 | 16.64 | 16.98 | 16.64 | 16.94 | 61,583 | +0.18(+1.07%) |