Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.85 | 23.97 | 23.66 | 23.95 | 157,839 | +0.20(+0.84%) |
May 16, 2024 | 23.72 | 23.84 | 23.62 | 23.75 | 96,006 | -0.27(-1.12%) |
May 15, 2024 | 23.55 | 24.07 | 23.55 | 24.02 | 144,846 | +0.61(+2.61%) |
May 14, 2024 | 22.98 | 23.48 | 22.98 | 23.41 | 151,891 | +0.56(+2.45%) |
May 13, 2024 | 22.67 | 22.87 | 22.66 | 22.85 | 173,657 | +0.24(+1.06%) |
May 10, 2024 | 22.89 | 22.90 | 22.43 | 22.61 | 169,425 | -0.19(-0.83%) |
May 09, 2024 | 23.08 | 23.15 | 22.74 | 22.80 | 198,124 | -0.10(-0.44%) |
May 08, 2024 | 22.78 | 23.45 | 22.20 | 22.90 | 466,094 | +1.55(+7.26%) |
May 07, 2024 | 21.44 | 21.53 | 21.33 | 21.35 | 47,382 | -0.03(-0.14%) |
May 06, 2024 | 21.37 | 21.41 | 21.31 | 21.38 | 33,895 | +0.05(+0.23%) |
May 03, 2024 | 21.31 | 21.38 | 21.21 | 21.33 | 34,128 | +0.28(+1.33%) |
May 02, 2024 | 20.87 | 21.10 | 20.86 | 21.05 | 53,101 | +0.46(+2.23%) |
May 01, 2024 | 20.39 | 20.80 | 20.39 | 20.59 | 47,028 | +0.12(+0.59%) |
Apr 30, 2024 | 20.50 | 20.58 | 20.39 | 20.47 | 50,699 | -0.03(-0.15%) |
Apr 29, 2024 | 20.24 | 20.61 | 20.18 | 20.50 | 102,463 | +0.35(+1.74%) |
Apr 26, 2024 | 20.11 | 20.21 | 19.98 | 20.15 | 95,196 | -0.13(-0.64%) |
Apr 25, 2024 | 19.98 | 20.31 | 19.95 | 20.28 | 74,755 | +0.12(+0.60%) |
Apr 24, 2024 | 20.24 | 20.24 | 20.07 | 20.16 | 40,695 | -0.18(-0.88%) |
Apr 23, 2024 | 20.17 | 20.39 | 20.17 | 20.34 | 106,763 | +0.03(+0.15%) |
Apr 22, 2024 | 20.12 | 20.34 | 20.11 | 20.31 | 49,529 | +0.23(+1.15%) |
Apr 19, 2024 | 19.92 | 20.13 | 19.92 | 20.08 | 61,254 | +0.08(+0.40%) |
Apr 18, 2024 | 19.98 | 20.12 | 19.91 | 20.00 | 69,594 | +0.39(+1.99%) |
Apr 17, 2024 | 19.61 | 19.70 | 19.50 | 19.61 | 54,135 | +0.08(+0.41%) |
Apr 16, 2024 | 19.82 | 19.82 | 19.52 | 19.53 | 72,632 | -0.19(-0.96%) |
Apr 15, 2024 | 20.12 | 20.16 | 19.70 | 19.72 | 44,637 | -0.36(-1.79%) |
Apr 12, 2024 | 20.37 | 20.40 | 20.05 | 20.08 | 46,945 | -0.44(-2.14%) |
Apr 11, 2024 | 20.44 | 20.59 | 20.21 | 20.52 | 64,250 | +0.13(+0.64%) |
Apr 10, 2024 | 20.44 | 20.53 | 20.26 | 20.39 | 69,511 | -0.26(-1.26%) |
Apr 09, 2024 | 20.56 | 20.70 | 20.47 | 20.65 | 87,964 | +0.16(+0.78%) |
Apr 08, 2024 | 20.50 | 20.65 | 20.43 | 20.49 | 187,363 | +0.36(+1.79%) |
Apr 05, 2024 | 20.28 | 20.28 | 20.06 | 20.13 | 49,469 | -0.17(-0.84%) |
Apr 04, 2024 | 20.75 | 20.81 | 20.30 | 20.30 | 54,428 | -0.25(-1.22%) |
Apr 03, 2024 | 20.34 | 20.63 | 20.34 | 20.55 | 253,271 | +0.18(+0.88%) |
Apr 02, 2024 | 20.13 | 20.40 | 20.13 | 20.37 | 93,305 | +0.30(+1.49%) |
Apr 01, 2024 | 20.28 | 20.59 | 19.95 | 20.07 | 55,660 | -0.16(-0.79%) |
Mar 28, 2024 | 20.00 | 20.22 | 20.20 | 20.23 | 136,865 | +0.43(+2.17%) |
Mar 27, 2024 | 19.77 | 19.87 | 19.72 | 19.80 | 100,364 | +0.22(+1.12%) |
Mar 26, 2024 | 19.89 | 19.92 | 19.56 | 19.58 | 92,170 | -0.20(-1.01%) |
Mar 25, 2024 | 19.76 | 19.96 | 19.70 | 19.78 | 126,947 | +0.55(+2.86%) |
Mar 22, 2024 | 19.46 | 19.46 | 19.20 | 19.23 | 73,525 | -0.13(-0.67%) |
Mar 21, 2024 | 19.30 | 19.60 | 19.27 | 19.36 | 82,681 | +0.06(+0.31%) |
Mar 20, 2024 | 19.11 | 19.34 | 19.05 | 19.30 | 62,284 | +0.11(+0.57%) |
Mar 19, 2024 | 19.09 | 19.34 | 19.03 | 19.19 | 99,424 | +0.18(+0.95%) |
Mar 18, 2024 | 19.17 | 19.17 | 18.96 | 19.01 | 81,350 | -0.20(-1.04%) |
Mar 15, 2024 | 19.17 | 19.45 | 19.17 | 19.21 | 148,897 | +0.48(+2.56%) |
Mar 14, 2024 | 18.53 | 18.81 | 18.49 | 18.73 | 69,601 | +0.20(+1.08%) |
Mar 13, 2024 | 18.30 | 18.57 | 18.25 | 18.53 | 56,556 | +0.31(+1.70%) |
Mar 12, 2024 | 18.31 | 18.31 | 18.16 | 18.22 | 59,391 | -0.03(-0.16%) |
Mar 11, 2024 | 18.13 | 18.29 | 18.09 | 18.25 | 58,508 | +0.02(+0.11%) |
Mar 08, 2024 | 18.40 | 18.42 | 18.23 | 18.23 | 56,301 | -0.12(-0.65%) |
Mar 07, 2024 | 18.32 | 18.49 | 18.30 | 18.35 | 78,836 | +0.26(+1.44%) |
Mar 06, 2024 | 18.12 | 18.18 | 17.99 | 18.09 | 95,137 | +0.42(+2.38%) |
Mar 05, 2024 | 17.77 | 17.84 | 17.62 | 17.67 | 86,323 | -0.24(-1.34%) |
Mar 04, 2024 | 18.19 | 18.19 | 17.91 | 17.91 | 88,355 | -0.42(-2.29%) |
Mar 01, 2024 | 18.53 | 18.53 | 18.26 | 18.33 | 75,674 | -0.32(-1.72%) |
Feb 29, 2024 | 18.67 | 18.77 | 18.52 | 18.65 | 144,861 | +0.55(+3.04%) |
Feb 28, 2024 | 17.79 | 18.33 | 17.79 | 18.10 | 278,940 | +0.72(+4.14%) |
Feb 27, 2024 | 17.01 | 17.52 | 17.01 | 17.38 | 370,897 | +1.68(+10.70%) |
Feb 26, 2024 | 15.61 | 15.76 | 15.55 | 15.70 | 80,808 | -0.21(-1.32%) |
Feb 23, 2024 | 15.84 | 15.95 | 15.76 | 15.91 | 51,612 | -0.09(-0.56%) |
Feb 22, 2024 | 15.94 | 16.01 | 15.89 | 16.00 | 34,048 | +0.18(+1.14%) |
Feb 21, 2024 | 15.81 | 15.85 | 15.72 | 15.82 | 53,128 | -0.24(-1.49%) |
Feb 20, 2024 | 15.87 | 16.06 | 15.87 | 16.06 | 55,573 | +0.18(+1.13%) |
Feb 16, 2024 | 15.89 | 15.90 | 15.79 | 15.88 | 39,866 | -0.04(-0.25%) |
Feb 15, 2024 | 15.75 | 15.99 | 15.74 | 15.92 | 32,076 | +0.33(+2.12%) |
Feb 14, 2024 | 15.74 | 15.77 | 15.58 | 15.59 | 55,270 | -0.08(-0.51%) |
Feb 13, 2024 | 16.04 | 16.04 | 15.63 | 15.67 | 87,419 | -0.66(-4.04%) |
Feb 12, 2024 | 16.17 | 16.43 | 16.13 | 16.33 | 84,156 | -0.13(-0.79%) |
Feb 09, 2024 | 16.27 | 16.51 | 16.27 | 16.46 | 103,075 | -0.02(-0.15%) |
Feb 08, 2024 | 16.23 | 16.50 | 16.13 | 16.48 | 87,926 | +0.14(+0.89%) |
Feb 07, 2024 | 16.31 | 16.46 | 16.16 | 16.34 | 100,938 | -0.22(-1.33%) |
Feb 06, 2024 | 16.16 | 16.56 | 16.15 | 16.56 | 58,255 | +0.32(+1.97%) |
Feb 05, 2024 | 16.59 | 16.59 | 16.18 | 16.24 | 106,465 | -0.47(-2.81%) |
Feb 02, 2024 | 16.96 | 16.96 | 16.68 | 16.71 | 30,507 | -0.41(-2.39%) |
Feb 01, 2024 | 17.03 | 17.15 | 17.03 | 17.12 | 24,919 | +0.08(+0.47%) |
Jan 31, 2024 | 17.26 | 17.34 | 17.01 | 17.04 | 44,959 | -0.15(-0.87%) |
Jan 30, 2024 | 17.22 | 17.30 | 17.18 | 17.19 | 30,011 | -0.06(-0.35%) |
Jan 29, 2024 | 17.22 | 17.25 | 17.00 | 17.25 | 45,257 | -0.48(-2.71%) |
Jan 26, 2024 | 17.52 | 17.77 | 17.51 | 17.73 | 65,638 | +0.26(+1.49%) |
Jan 25, 2024 | 17.50 | 17.54 | 17.40 | 17.47 | 34,167 | +0.16(+0.92%) |
Jan 24, 2024 | 17.75 | 17.78 | 17.31 | 17.31 | 72,456 | -0.35(-1.98%) |
Jan 23, 2024 | 17.59 | 17.70 | 17.49 | 17.66 | 69,509 | -0.09(-0.51%) |
Jan 22, 2024 | 17.79 | 17.86 | 17.73 | 17.75 | 44,602 | -0.09(-0.50%) |
Jan 19, 2024 | 17.80 | 17.88 | 17.67 | 17.84 | 51,637 | -0.19(-1.05%) |
Jan 18, 2024 | 17.99 | 18.03 | 17.90 | 18.03 | 43,700 | +0.34(+1.92%) |
Jan 17, 2024 | 17.53 | 17.74 | 17.48 | 17.69 | 68,407 | -0.35(-1.94%) |
Jan 16, 2024 | 18.08 | 18.17 | 17.90 | 18.04 | 43,614 | -0.76(-4.04%) |
Jan 12, 2024 | 18.74 | 18.87 | 18.71 | 18.80 | 37,338 | +0.15(+0.80%) |
Jan 11, 2024 | 18.96 | 18.99 | 18.52 | 18.65 | 44,430 | -0.05(-0.27%) |
Jan 10, 2024 | 18.54 | 18.74 | 18.48 | 18.70 | 32,819 | +0.11(+0.59%) |
Jan 09, 2024 | 18.67 | 18.68 | 18.46 | 18.59 | 104,637 | -0.29(-1.54%) |
Jan 08, 2024 | 18.63 | 18.90 | 18.56 | 18.88 | 61,105 | -0.06(-0.32%) |
Jan 05, 2024 | 18.42 | 19.03 | 17.97 | 18.94 | 207,828 | +0.84(+4.64%) |
Jan 04, 2024 | 18.21 | 18.28 | 18.04 | 18.10 | 71,505 | +0.41(+2.32%) |
Jan 03, 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 39,715 | -0.39(-2.16%) |
Jan 02, 2024 | 18.13 | 18.27 | 18.01 | 18.08 | 75,327 | +0.08(+0.44%) |
Dec 29, 2023 | 17.99 | 18.09 | 17.90 | 18.00 | 40,300 | -0.14(-0.77%) |
Dec 28, 2023 | 18.03 | 18.16 | 18.02 | 18.14 | 39,204 | -0.12(-0.66%) |
Dec 27, 2023 | 18.23 | 18.37 | 18.17 | 18.26 | 49,105 | +0.30(+1.67%) |
Dec 26, 2023 | 17.99 | 17.99 | 17.75 | 17.96 | 39,773 | -0.03(-0.17%) |
Dec 22, 2023 | 17.94 | 18.08 | 17.88 | 17.99 | 51,286 | +0.05(+0.28%) |
Dec 21, 2023 | 18.06 | 18.08 | 17.70 | 17.94 | 59,737 | +0.05(+0.28%) |
Dec 20, 2023 | 18.20 | 18.38 | 17.82 | 17.89 | 146,458 | +0.06(+0.34%) |
Dec 19, 2023 | 17.39 | 17.90 | 17.39 | 17.83 | 89,902 | +0.87(+5.13%) |
Dec 18, 2023 | 17.05 | 17.05 | 16.83 | 16.96 | 50,355 | +0.08(+0.47%) |
Dec 15, 2023 | 17.37 | 17.37 | 16.86 | 16.88 | 93,275 | +0.20(+1.20%) |
Dec 14, 2023 | 16.62 | 16.83 | 16.58 | 16.68 | 72,735 | +0.21(+1.28%) |
Dec 13, 2023 | 16.05 | 16.58 | 15.95 | 16.47 | 49,688 | +0.22(+1.35%) |
Dec 12, 2023 | 16.24 | 16.29 | 16.15 | 16.25 | 31,640 | -0.24(-1.46%) |
Dec 11, 2023 | 16.36 | 16.52 | 16.32 | 16.49 | 39,915 | -0.07(-0.42%) |
Dec 08, 2023 | 16.44 | 16.59 | 16.42 | 16.56 | 20,666 | -0.09(-0.54%) |
Dec 07, 2023 | 16.53 | 16.67 | 16.48 | 16.65 | 25,390 | +0.07(+0.42%) |
Dec 06, 2023 | 16.38 | 16.62 | 16.37 | 16.58 | 51,323 | +0.49(+3.05%) |
Dec 05, 2023 | 16.50 | 16.50 | 16.07 | 16.09 | 83,637 | -1.04(-6.07%) |
Dec 04, 2023 | 17.20 | 17.31 | 17.03 | 17.13 | 82,990 | -0.09(-0.52%) |