Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.80 | 24.18 | 22.74 | 24.02 | 672,983 | +1.20(+5.24%) |
May 16, 2024 | 23.04 | 23.53 | 22.59 | 22.82 | 641,754 | -0.46(-2.00%) |
May 15, 2024 | 23.07 | 23.39 | 22.39 | 23.29 | 396,394 | +0.47(+2.06%) |
May 14, 2024 | 22.74 | 23.30 | 22.74 | 22.82 | 343,651 | +0.08(+0.35%) |
May 13, 2024 | 22.49 | 23.28 | 22.49 | 22.74 | 423,818 | +0.25(+1.11%) |
May 10, 2024 | 22.47 | 22.70 | 22.25 | 22.49 | 446,687 | +0.02(+0.09%) |
May 09, 2024 | 22.56 | 22.78 | 21.80 | 22.47 | 507,310 | -0.11(-0.49%) |
May 08, 2024 | 25.17 | 25.36 | 22.48 | 22.58 | 946,115 | -1.44(-6.00%) |
May 07, 2024 | 23.50 | 24.52 | 23.22 | 24.02 | 797,485 | +0.49(+2.08%) |
May 06, 2024 | 23.54 | 23.71 | 23.41 | 23.53 | 290,137 | +0.10(+0.43%) |
May 03, 2024 | 23.38 | 23.74 | 23.07 | 23.43 | 294,654 | +0.32(+1.38%) |
May 02, 2024 | 23.19 | 23.32 | 22.72 | 23.11 | 191,671 | +0.33(+1.45%) |
May 01, 2024 | 22.45 | 23.37 | 22.39 | 22.78 | 212,290 | +0.34(+1.52%) |
Apr 30, 2024 | 23.04 | 23.43 | 22.42 | 22.44 | 282,247 | -0.73(-3.15%) |
Apr 29, 2024 | 23.37 | 23.39 | 23.05 | 23.17 | 176,973 | -0.04(-0.17%) |
Apr 26, 2024 | 22.96 | 23.45 | 22.69 | 23.21 | 259,556 | +0.40(+1.75%) |
Apr 25, 2024 | 22.80 | 22.94 | 22.42 | 22.81 | 353,717 | -0.53(-2.27%) |
Apr 24, 2024 | 23.00 | 23.42 | 22.86 | 23.34 | 331,906 | +0.50(+2.19%) |
Apr 23, 2024 | 22.32 | 23.13 | 22.32 | 22.84 | 325,070 | +0.67(+3.02%) |
Apr 22, 2024 | 21.61 | 22.23 | 21.57 | 22.17 | 221,811 | +0.56(+2.59%) |
Apr 19, 2024 | 21.66 | 22.09 | 21.45 | 21.61 | 344,912 | +0.07(+0.32%) |
Apr 18, 2024 | 21.44 | 21.98 | 21.43 | 21.54 | 232,928 | -0.03(-0.14%) |
Apr 17, 2024 | 21.97 | 22.09 | 21.57 | 21.57 | 258,362 | -0.16(-0.74%) |
Apr 16, 2024 | 21.63 | 21.90 | 21.32 | 21.73 | 259,670 | +0.06(+0.28%) |
Apr 15, 2024 | 22.84 | 22.93 | 21.52 | 21.67 | 459,822 | -1.19(-5.21%) |
Apr 12, 2024 | 23.00 | 23.40 | 22.70 | 22.86 | 290,730 | -0.42(-1.80%) |
Apr 11, 2024 | 23.00 | 23.36 | 22.61 | 23.28 | 441,022 | +0.37(+1.62%) |
Apr 10, 2024 | 23.25 | 23.58 | 22.63 | 22.91 | 499,480 | -0.73(-3.09%) |
Apr 09, 2024 | 23.73 | 23.93 | 23.56 | 23.64 | 178,572 | -0.04(-0.17%) |
Apr 08, 2024 | 23.89 | 24.11 | 23.61 | 23.68 | 265,116 | -0.01(-0.04%) |
Apr 05, 2024 | 23.22 | 23.87 | 23.22 | 23.69 | 294,770 | +0.27(+1.15%) |
Apr 04, 2024 | 23.76 | 24.18 | 23.36 | 23.42 | 359,592 | -0.08(-0.34%) |
Apr 03, 2024 | 23.40 | 23.99 | 23.40 | 23.50 | 282,090 | -0.12(-0.51%) |
Apr 02, 2024 | 23.00 | 23.62 | 22.50 | 23.62 | 470,471 | -0.12(-0.51%) |
Apr 01, 2024 | 23.75 | 24.17 | 23.52 | 23.74 | 338,543 | +0.02(+0.08%) |
Mar 28, 2024 | 23.09 | 24.07 | 23.05 | 23.72 | 743,777 | +0.46(+1.98%) |
Mar 27, 2024 | 23.62 | 23.87 | 22.96 | 23.26 | 320,729 | -0.35(-1.48%) |
Mar 26, 2024 | 23.54 | 23.92 | 23.46 | 23.61 | 420,985 | +0.31(+1.33%) |
Mar 25, 2024 | 23.13 | 23.70 | 23.07 | 23.30 | 316,073 | +0.00(+0.00%) |
Mar 22, 2024 | 23.89 | 24.06 | 23.05 | 23.30 | 413,101 | -0.45(-1.89%) |
Mar 21, 2024 | 23.62 | 23.83 | 23.31 | 23.75 | 509,241 | +0.36(+1.54%) |
Mar 20, 2024 | 22.87 | 23.58 | 22.71 | 23.39 | 413,992 | +0.51(+2.23%) |
Mar 19, 2024 | 22.83 | 23.02 | 22.53 | 22.88 | 286,076 | -0.10(-0.44%) |
Mar 18, 2024 | 23.06 | 23.42 | 22.73 | 22.98 | 390,409 | +0.08(+0.35%) |
Mar 15, 2024 | 22.97 | 23.22 | 22.35 | 22.90 | 886,989 | -0.68(-2.88%) |
Mar 14, 2024 | 23.00 | 23.86 | 22.55 | 23.58 | 1,070,666 | +0.60(+2.61%) |
Mar 13, 2024 | 21.90 | 23.28 | 21.56 | 22.98 | 1,098,554 | +1.19(+5.46%) |
Mar 12, 2024 | 20.37 | 21.91 | 20.18 | 21.79 | 1,344,712 | +1.42(+6.97%) |
Mar 11, 2024 | 20.66 | 20.77 | 20.14 | 20.37 | 286,712 | -0.38(-1.81%) |
Mar 08, 2024 | 20.77 | 21.23 | 20.65 | 20.75 | 285,447 | +0.18(+0.85%) |
Mar 07, 2024 | 20.90 | 20.96 | 20.27 | 20.57 | 480,236 | -0.17(-0.82%) |
Mar 06, 2024 | 20.98 | 21.22 | 20.64 | 20.74 | 345,853 | +0.05(+0.24%) |
Mar 05, 2024 | 21.04 | 21.04 | 20.36 | 20.69 | 811,070 | -0.62(-2.91%) |
Mar 04, 2024 | 21.20 | 21.71 | 20.84 | 21.31 | 592,147 | +0.24(+1.14%) |
Mar 01, 2024 | 21.53 | 21.59 | 20.55 | 21.07 | 745,493 | +0.13(+0.62%) |
Feb 29, 2024 | 19.59 | 21.00 | 19.47 | 20.94 | 1,135,359 | +1.76(+9.18%) |
Feb 28, 2024 | 19.88 | 20.21 | 18.85 | 19.18 | 1,233,938 | -1.30(-6.35%) |
Feb 27, 2024 | 20.49 | 21.83 | 19.10 | 20.48 | 3,938,119 | +3.91(+23.60%) |
Feb 26, 2024 | 16.35 | 16.88 | 16.26 | 16.57 | 886,718 | +0.21(+1.28%) |
Feb 23, 2024 | 15.72 | 16.50 | 15.61 | 16.36 | 539,886 | +0.31(+1.93%) |
Feb 22, 2024 | 16.29 | 16.58 | 15.79 | 16.05 | 291,800 | -0.11(-0.68%) |
Feb 21, 2024 | 16.36 | 16.41 | 15.91 | 16.16 | 388,058 | -0.27(-1.64%) |
Feb 20, 2024 | 16.75 | 17.00 | 16.16 | 16.43 | 349,146 | -0.76(-4.42%) |
Feb 16, 2024 | 16.44 | 17.36 | 16.21 | 17.19 | 839,589 | +0.85(+5.20%) |
Feb 15, 2024 | 15.84 | 16.38 | 15.73 | 16.34 | 541,926 | +0.69(+4.41%) |
Feb 14, 2024 | 15.22 | 15.80 | 15.15 | 15.65 | 287,406 | +0.69(+4.61%) |
Feb 13, 2024 | 15.14 | 15.48 | 14.79 | 14.96 | 342,056 | -0.86(-5.44%) |
Feb 12, 2024 | 15.76 | 16.17 | 15.76 | 15.82 | 346,589 | -0.02(-0.13%) |
Feb 09, 2024 | 15.65 | 15.97 | 15.57 | 15.84 | 282,465 | +0.33(+2.13%) |
Feb 08, 2024 | 15.26 | 15.63 | 15.16 | 15.51 | 316,366 | +0.21(+1.37%) |
Feb 07, 2024 | 15.31 | 15.42 | 15.06 | 15.30 | 197,496 | -0.04(-0.26%) |
Feb 06, 2024 | 14.81 | 15.37 | 14.76 | 15.34 | 217,278 | +0.53(+3.58%) |
Feb 05, 2024 | 15.00 | 15.06 | 14.76 | 14.81 | 243,752 | -0.41(-2.69%) |
Feb 02, 2024 | 15.07 | 15.40 | 14.82 | 15.22 | 263,189 | +0.22(+1.47%) |
Feb 01, 2024 | 15.35 | 15.43 | 14.95 | 15.00 | 276,811 | -0.18(-1.19%) |
Jan 31, 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 276,344 | -0.58(-3.68%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 285,847 | -0.31(-1.93%) |
Jan 29, 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 244,600 | +0.69(+4.49%) |
Jan 26, 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 212,784 | -0.15(-0.97%) |
Jan 25, 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 482,621 | +0.80(+5.43%) |
Jan 24, 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 601,345 | -0.28(-1.87%) |
Jan 23, 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 239,812 | -0.06(-0.40%) |
Jan 22, 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 442,331 | +0.18(+1.21%) |
Jan 19, 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 233,655 | +0.23(+1.57%) |
Jan 18, 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 289,770 | +0.39(+2.73%) |
Jan 17, 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 506,266 | +0.06(+0.42%) |
Jan 16, 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 430,264 | -0.74(-4.95%) |
Jan 12, 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 284,868 | -0.07(-0.47%) |
Jan 11, 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 231,621 | -0.03(-0.20%) |
Jan 10, 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 255,117 | +0.05(+0.33%) |
Jan 09, 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 250,799 | -0.33(-2.15%) |
Jan 08, 2024 | 14.90 | 15.37 | 14.90 | 15.33 | 348,260 | +0.47(+3.16%) |
Jan 05, 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 428,339 | -0.21(-1.39%) |
Jan 04, 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 283,205 | -0.41(-2.65%) |
Jan 03, 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 366,966 | -0.54(-3.37%) |
Jan 02, 2024 | 16.20 | 16.22 | 15.91 | 16.02 | 311,366 | -0.29(-1.78%) |
Dec 29, 2023 | 16.67 | 16.81 | 16.25 | 16.31 | 399,782 | -0.40(-2.39%) |
Dec 28, 2023 | 16.68 | 16.95 | 16.57 | 16.71 | 231,755 | -0.05(-0.30%) |
Dec 27, 2023 | 16.78 | 16.86 | 16.52 | 16.76 | 211,834 | -0.03(-0.18%) |
Dec 26, 2023 | 16.68 | 16.86 | 16.55 | 16.79 | 225,955 | +0.14(+0.84%) |
Dec 22, 2023 | 17.18 | 17.20 | 16.59 | 16.65 | 339,188 | -0.44(-2.57%) |
Dec 21, 2023 | 17.21 | 17.25 | 16.70 | 17.09 | 288,897 | +0.13(+0.77%) |
Dec 20, 2023 | 17.60 | 17.77 | 16.93 | 16.96 | 390,824 | -0.73(-4.13%) |
Dec 19, 2023 | 17.52 | 17.83 | 17.37 | 17.69 | 587,418 | +0.20(+1.14%) |
Dec 18, 2023 | 17.41 | 17.58 | 17.25 | 17.49 | 267,303 | +0.08(+0.46%) |
Dec 15, 2023 | 17.73 | 17.88 | 17.23 | 17.41 | 587,799 | -0.14(-0.80%) |
Dec 14, 2023 | 17.53 | 17.90 | 17.44 | 17.55 | 489,096 | +0.12(+0.69%) |
Dec 13, 2023 | 17.06 | 17.50 | 16.70 | 17.43 | 327,397 | +0.34(+1.99%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.74 | 17.09 | 185,858 | +0.07(+0.41%) |
Dec 11, 2023 | 17.04 | 17.18 | 16.87 | 17.02 | 304,528 | -0.09(-0.53%) |
Dec 08, 2023 | 15.96 | 17.37 | 15.96 | 17.11 | 815,398 | +1.14(+7.14%) |
Dec 07, 2023 | 16.95 | 16.95 | 15.81 | 15.97 | 518,762 | -1.02(-6.00%) |
Dec 06, 2023 | 17.18 | 17.47 | 16.96 | 16.99 | 254,464 | -0.08(-0.47%) |
Dec 05, 2023 | 16.94 | 17.39 | 16.74 | 17.07 | 310,761 | -0.12(-0.70%) |
Dec 04, 2023 | 17.04 | 17.38 | 17.04 | 17.19 | 240,935 | +0.05(+0.29%) |
Dec 01, 2023 | 16.69 | 17.20 | 16.62 | 17.14 | 359,152 | +0.43(+2.57%) |
Nov 30, 2023 | 17.10 | 17.24 | 16.66 | 16.71 | 394,664 | -0.34(-1.99%) |
Nov 29, 2023 | 17.00 | 17.19 | 16.93 | 17.05 | 360,615 | +0.25(+1.49%) |
Nov 28, 2023 | 16.48 | 16.98 | 16.48 | 16.80 | 415,357 | +0.09(+0.54%) |
Nov 27, 2023 | 16.22 | 16.79 | 16.22 | 16.71 | 306,064 | +0.38(+2.33%) |
Nov 24, 2023 | 16.09 | 16.47 | 16.05 | 16.33 | 184,249 | +0.17(+1.05%) |
Nov 22, 2023 | 16.02 | 16.47 | 16.02 | 16.16 | 292,237 | +0.22(+1.38%) |
Nov 21, 2023 | 16.02 | 16.09 | 15.83 | 15.94 | 229,845 | -0.26(-1.60%) |
Nov 20, 2023 | 16.00 | 16.32 | 15.94 | 16.20 | 441,112 | +0.28(+1.76%) |
Nov 17, 2023 | 15.74 | 15.93 | 15.54 | 15.92 | 331,693 | +0.24(+1.53%) |
Nov 16, 2023 | 15.90 | 15.91 | 15.44 | 15.68 | 328,906 | -0.31(-1.94%) |
Nov 15, 2023 | 15.65 | 16.12 | 15.60 | 15.99 | 466,199 | +0.42(+2.70%) |
Nov 14, 2023 | 15.21 | 15.74 | 15.21 | 15.57 | 569,380 | +0.69(+4.64%) |
Nov 13, 2023 | 14.92 | 15.11 | 14.67 | 14.88 | 333,756 | -0.07(-0.50%) |
Nov 10, 2023 | 14.89 | 15.25 | 14.30 | 14.96 | 773,857 | -0.01(-0.03%) |
Nov 09, 2023 | 13.96 | 15.09 | 13.67 | 14.96 | 1,759,783 | +2.86(+23.64%) |
Nov 08, 2023 | 12.05 | 12.22 | 11.94 | 12.10 | 481,129 | +0.08(+0.67%) |
Nov 07, 2023 | 11.94 | 12.24 | 11.79 | 12.02 | 320,347 | +0.12(+1.01%) |
Nov 06, 2023 | 12.15 | 12.25 | 11.80 | 11.90 | 309,228 | -0.25(-2.06%) |
Nov 03, 2023 | 11.94 | 12.38 | 11.94 | 12.15 | 283,216 | +0.35(+2.97%) |
Nov 02, 2023 | 11.32 | 11.90 | 11.32 | 11.80 | 404,799 | +0.64(+5.73%) |
Nov 01, 2023 | 11.26 | 11.26 | 10.92 | 11.16 | 294,394 | -0.11(-0.98%) |
Oct 31, 2023 | 11.25 | 11.44 | 11.14 | 11.27 | 204,656 | +0.04(+0.36%) |
Oct 30, 2023 | 11.36 | 11.43 | 11.13 | 11.23 | 201,229 | -0.03(-0.27%) |
Oct 27, 2023 | 11.43 | 11.50 | 11.23 | 11.26 | 236,055 | -0.11(-0.97%) |
Oct 26, 2023 | 11.62 | 11.77 | 11.21 | 11.37 | 338,132 | -0.31(-2.65%) |
Oct 25, 2023 | 11.92 | 12.00 | 11.65 | 11.68 | 249,481 | -0.42(-3.47%) |
Oct 24, 2023 | 12.11 | 12.36 | 12.03 | 12.10 | 206,541 | +0.14(+1.17%) |
Oct 23, 2023 | 11.61 | 12.08 | 11.61 | 11.96 | 206,858 | +0.27(+2.31%) |
Oct 20, 2023 | 12.08 | 12.08 | 11.66 | 11.69 | 285,018 | -0.38(-3.15%) |
Oct 19, 2023 | 12.24 | 12.30 | 12.04 | 12.07 | 269,528 | -0.07(-0.58%) |
Oct 18, 2023 | 12.35 | 12.53 | 12.10 | 12.14 | 247,738 | -0.39(-3.11%) |
Oct 17, 2023 | 12.32 | 12.77 | 12.32 | 12.53 | 299,763 | +0.02(+0.16%) |
Oct 16, 2023 | 12.00 | 12.55 | 11.97 | 12.51 | 220,500 | +0.50(+4.16%) |
Oct 13, 2023 | 12.18 | 12.18 | 11.99 | 12.01 | 181,278 | -0.13(-1.07%) |
Oct 12, 2023 | 12.42 | 12.42 | 12.11 | 12.14 | 170,008 | -0.23(-1.86%) |
Oct 11, 2023 | 12.45 | 12.54 | 12.25 | 12.37 | 185,679 | -0.04(-0.32%) |
Oct 10, 2023 | 12.31 | 12.62 | 12.30 | 12.41 | 272,424 | +0.13(+1.06%) |
Oct 09, 2023 | 11.82 | 12.39 | 11.81 | 12.28 | 256,927 | +0.25(+2.08%) |
Oct 06, 2023 | 11.70 | 12.10 | 11.70 | 12.03 | 235,062 | +0.14(+1.18%) |
Oct 05, 2023 | 11.88 | 11.98 | 11.77 | 11.89 | 283,787 | -0.02(-0.17%) |
Oct 04, 2023 | 11.75 | 12.01 | 11.64 | 11.91 | 234,904 | +0.20(+1.71%) |
Oct 03, 2023 | 11.63 | 11.93 | 11.62 | 11.71 | 316,388 | -0.05(-0.43%) |
Oct 02, 2023 | 12.04 | 12.10 | 11.69 | 11.76 | 343,203 | -0.34(-2.81%) |
Sep 29, 2023 | 12.31 | 12.40 | 12.07 | 12.10 | 311,126 | -0.03(-0.25%) |
Sep 28, 2023 | 11.57 | 12.19 | 11.57 | 12.13 | 332,811 | +0.50(+4.30%) |
Sep 27, 2023 | 11.71 | 11.86 | 11.61 | 11.63 | 172,030 | +0.03(+0.26%) |
Sep 26, 2023 | 11.71 | 11.85 | 11.59 | 11.60 | 205,228 | -0.23(-1.94%) |
Sep 25, 2023 | 11.63 | 11.85 | 11.73 | 11.83 | 200,254 | +0.11(+0.94%) |
Sep 22, 2023 | 11.82 | 11.92 | 11.71 | 11.72 | 271,120 | -0.05(-0.42%) |
Sep 21, 2023 | 11.82 | 11.97 | 11.64 | 11.77 | 334,793 | -0.22(-1.83%) |
Sep 20, 2023 | 12.28 | 12.44 | 11.99 | 11.99 | 248,220 | -0.22(-1.80%) |
Sep 19, 2023 | 12.25 | 12.36 | 11.97 | 12.21 | 327,989 | -0.06(-0.49%) |
Sep 18, 2023 | 12.41 | 12.44 | 12.21 | 12.27 | 275,073 | -0.26(-2.08%) |
Sep 15, 2023 | 12.76 | 12.76 | 12.39 | 12.53 | 487,735 | -0.26(-2.03%) |
Sep 14, 2023 | 12.66 | 12.88 | 12.63 | 12.79 | 285,909 | +0.21(+1.67%) |
Sep 13, 2023 | 12.75 | 12.75 | 12.42 | 12.58 | 350,808 | -0.17(-1.33%) |
Sep 12, 2023 | 12.90 | 13.00 | 12.53 | 12.75 | 383,635 | -0.30(-2.30%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.05 | 248,552 | +0.12(+0.93%) |
Sep 08, 2023 | 13.48 | 13.53 | 12.85 | 12.93 | 361,973 | -0.47(-3.51%) |
Sep 07, 2023 | 13.75 | 13.89 | 13.21 | 13.40 | 371,008 | -0.59(-4.22%) |
Sep 06, 2023 | 14.36 | 14.47 | 13.69 | 13.99 | 356,038 | -0.36(-2.51%) |
Sep 05, 2023 | 14.07 | 14.49 | 13.95 | 14.35 | 451,938 | +0.12(+0.88%) |