Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.00 | 18.72 | 18.00 | 18.37 | 30,797 | -0.15(-0.81%) |
May 30, 2024 | 18.50 | 18.72 | 18.40 | 18.52 | 22,288 | +0.29(+1.59%) |
May 29, 2024 | 18.37 | 18.40 | 18.23 | 18.23 | 35,553 | -0.42(-2.25%) |
May 28, 2024 | 18.79 | 18.82 | 18.51 | 18.65 | 39,506 | -0.02(-0.11%) |
May 24, 2024 | 18.53 | 18.73 | 18.44 | 18.67 | 34,281 | +0.29(+1.58%) |
May 23, 2024 | 18.87 | 18.87 | 18.31 | 18.38 | 32,161 | -0.46(-2.44%) |
May 22, 2024 | 19.05 | 19.05 | 18.77 | 18.84 | 49,711 | -0.28(-1.46%) |
May 21, 2024 | 19.15 | 19.19 | 18.87 | 19.12 | 37,844 | +0.23(+1.22%) |
May 20, 2024 | 19.03 | 19.16 | 18.87 | 18.89 | 61,765 | -0.18(-0.94%) |
May 17, 2024 | 18.84 | 19.20 | 18.69 | 19.07 | 68,092 | +0.36(+1.92%) |
May 16, 2024 | 18.45 | 18.79 | 18.45 | 18.71 | 52,363 | +0.02(+0.11%) |
May 15, 2024 | 18.74 | 18.75 | 18.57 | 18.69 | 19,977 | +0.02(+0.11%) |
May 14, 2024 | 18.61 | 18.75 | 18.53 | 18.67 | 45,971 | +0.14(+0.76%) |
May 13, 2024 | 18.75 | 18.85 | 18.52 | 18.53 | 24,371 | -0.20(-1.07%) |
May 10, 2024 | 18.89 | 18.89 | 18.64 | 18.73 | 18,157 | -0.02(-0.11%) |
May 09, 2024 | 18.64 | 18.94 | 18.61 | 18.75 | 37,902 | -0.10(-0.53%) |
May 08, 2024 | 18.27 | 18.90 | 18.27 | 18.85 | 55,449 | +0.37(+2.00%) |
May 07, 2024 | 18.49 | 18.82 | 18.41 | 18.48 | 65,004 | +0.00(+0.00%) |
May 06, 2024 | 18.21 | 18.50 | 17.83 | 18.48 | 63,344 | +0.25(+1.37%) |
May 03, 2024 | 18.50 | 18.50 | 18.05 | 18.23 | 26,692 | +0.11(+0.61%) |
May 02, 2024 | 17.95 | 18.28 | 17.95 | 18.12 | 55,569 | +0.23(+1.29%) |
May 01, 2024 | 17.85 | 18.13 | 17.76 | 17.89 | 59,486 | +0.13(+0.73%) |
Apr 30, 2024 | 17.41 | 17.88 | 17.41 | 17.76 | 38,604 | +0.12(+0.68%) |
Apr 29, 2024 | 18.02 | 18.04 | 17.59 | 17.64 | 65,707 | -0.25(-1.41%) |
Apr 26, 2024 | 18.20 | 18.20 | 17.79 | 17.89 | 31,476 | -0.01(-0.08%) |
Apr 25, 2024 | 18.20 | 18.47 | 17.63 | 17.91 | 59,615 | -0.43(-2.32%) |
Apr 24, 2024 | 17.80 | 18.33 | 17.80 | 18.33 | 56,404 | +0.25(+1.37%) |
Apr 23, 2024 | 18.14 | 18.42 | 17.92 | 18.09 | 50,357 | -0.01(-0.05%) |
Apr 22, 2024 | 17.60 | 18.30 | 17.50 | 18.10 | 64,556 | +0.43(+2.41%) |
Apr 19, 2024 | 16.67 | 17.68 | 16.67 | 17.67 | 59,511 | +0.87(+5.19%) |
Apr 18, 2024 | 16.56 | 16.92 | 16.56 | 16.80 | 44,508 | +0.30(+1.80%) |
Apr 17, 2024 | 16.78 | 16.82 | 16.50 | 16.50 | 29,750 | -0.12(-0.72%) |
Apr 16, 2024 | 16.61 | 16.83 | 16.46 | 16.62 | 28,064 | -0.15(-0.89%) |
Apr 15, 2024 | 16.89 | 17.11 | 16.67 | 16.77 | 17,815 | -0.17(-0.99%) |
Apr 12, 2024 | 16.71 | 17.00 | 16.66 | 16.94 | 29,923 | +0.07(+0.41%) |
Apr 11, 2024 | 16.73 | 16.93 | 16.53 | 16.87 | 54,208 | +0.21(+1.25%) |
Apr 10, 2024 | 16.79 | 17.02 | 16.39 | 16.66 | 49,200 | -0.58(-3.39%) |
Apr 09, 2024 | 17.62 | 17.62 | 17.24 | 17.24 | 17,523 | -0.20(-1.14%) |
Apr 08, 2024 | 17.81 | 17.81 | 17.36 | 17.44 | 31,476 | +0.14(+0.80%) |
Apr 05, 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 19,068 | -0.22(-1.24%) |
Apr 04, 2024 | 17.48 | 17.92 | 17.43 | 17.52 | 36,441 | +0.33(+1.90%) |
Apr 03, 2024 | 16.93 | 17.30 | 16.86 | 17.19 | 31,332 | +0.26(+1.52%) |
Apr 02, 2024 | 17.06 | 17.10 | 16.83 | 16.94 | 20,156 | -0.37(-2.12%) |
Apr 01, 2024 | 17.62 | 17.63 | 17.26 | 17.30 | 17,612 | -0.54(-3.05%) |
Mar 28, 2024 | 17.63 | 17.93 | 17.45 | 17.85 | 47,049 | +0.11(+0.61%) |
Mar 27, 2024 | 17.29 | 17.79 | 17.29 | 17.74 | 49,005 | +0.60(+3.53%) |
Mar 26, 2024 | 17.47 | 17.54 | 17.13 | 17.13 | 16,264 | -0.12(-0.69%) |
Mar 25, 2024 | 17.27 | 17.52 | 17.25 | 17.25 | 21,129 | -0.03(-0.17%) |
Mar 22, 2024 | 17.90 | 17.90 | 17.26 | 17.28 | 21,736 | -0.51(-2.84%) |
Mar 21, 2024 | 17.61 | 17.91 | 17.32 | 17.79 | 62,475 | +0.20(+1.13%) |
Mar 20, 2024 | 16.67 | 17.69 | 16.63 | 17.59 | 35,861 | +0.79(+4.72%) |
Mar 19, 2024 | 16.75 | 17.00 | 16.73 | 16.80 | 37,535 | +0.06(+0.35%) |
Mar 18, 2024 | 16.94 | 17.25 | 16.71 | 16.74 | 32,917 | -0.27(-1.57%) |
Mar 15, 2024 | 16.53 | 17.05 | 16.53 | 17.01 | 142,642 | +0.36(+2.14%) |
Mar 14, 2024 | 16.92 | 16.96 | 16.63 | 16.65 | 56,782 | -0.40(-2.33%) |
Mar 13, 2024 | 17.05 | 17.13 | 16.83 | 17.05 | 22,796 | -0.12(-0.69%) |
Mar 12, 2024 | 17.20 | 17.27 | 16.93 | 17.16 | 16,774 | -0.09(-0.52%) |
Mar 11, 2024 | 17.32 | 17.41 | 16.96 | 17.25 | 20,843 | -0.26(-1.47%) |
Mar 08, 2024 | 17.79 | 17.82 | 17.38 | 17.51 | 21,552 | -0.01(-0.06%) |
Mar 07, 2024 | 17.64 | 17.83 | 17.33 | 17.52 | 19,266 | +0.08(+0.45%) |
Mar 06, 2024 | 17.34 | 17.52 | 16.77 | 17.44 | 46,903 | +0.23(+1.32%) |
Mar 05, 2024 | 17.11 | 17.42 | 17.11 | 17.21 | 22,059 | +0.21(+1.22%) |
Mar 04, 2024 | 17.22 | 17.51 | 16.78 | 17.01 | 22,372 | -0.11(-0.64%) |
Mar 01, 2024 | 17.10 | 17.30 | 16.73 | 17.11 | 22,190 | +0.05(+0.29%) |
Feb 29, 2024 | 17.30 | 17.45 | 16.82 | 17.07 | 104,625 | +0.51(+3.05%) |
Feb 28, 2024 | 16.53 | 16.86 | 16.46 | 16.56 | 19,076 | -0.07(-0.42%) |
Feb 27, 2024 | 17.11 | 17.22 | 16.55 | 16.63 | 41,591 | -0.37(-2.16%) |
Feb 26, 2024 | 17.01 | 17.17 | 16.87 | 17.00 | 17,454 | -0.15(-0.87%) |
Feb 23, 2024 | 17.33 | 17.50 | 17.05 | 17.14 | 19,343 | -0.04(-0.23%) |
Feb 22, 2024 | 17.29 | 17.48 | 17.05 | 17.18 | 21,032 | -0.20(-1.14%) |
Feb 21, 2024 | 17.32 | 17.51 | 17.07 | 17.38 | 23,414 | -0.14(-0.79%) |
Feb 20, 2024 | 17.58 | 18.01 | 17.39 | 17.52 | 22,881 | -0.40(-2.21%) |
Feb 16, 2024 | 18.24 | 18.41 | 17.87 | 17.92 | 25,336 | -0.41(-2.22%) |
Feb 15, 2024 | 17.84 | 18.42 | 17.84 | 18.32 | 75,308 | +0.65(+3.70%) |
Feb 14, 2024 | 17.41 | 17.72 | 17.09 | 17.67 | 34,847 | +0.52(+3.00%) |
Feb 13, 2024 | 17.09 | 17.27 | 16.76 | 17.15 | 85,219 | -0.70(-3.94%) |
Feb 12, 2024 | 17.65 | 18.17 | 17.65 | 17.86 | 59,914 | +0.15(+0.84%) |
Feb 09, 2024 | 17.47 | 17.75 | 17.33 | 17.71 | 27,138 | +0.41(+2.35%) |
Feb 08, 2024 | 17.18 | 17.47 | 17.04 | 17.30 | 25,721 | +0.27(+1.57%) |
Feb 07, 2024 | 17.13 | 17.19 | 16.34 | 17.04 | 65,174 | -0.16(-0.92%) |
Feb 06, 2024 | 17.11 | 17.19 | 16.73 | 17.19 | 37,990 | +0.08(+0.46%) |
Feb 05, 2024 | 17.29 | 17.42 | 16.87 | 17.11 | 26,367 | -0.35(-1.99%) |
Feb 02, 2024 | 17.33 | 17.76 | 17.33 | 17.46 | 35,978 | -0.19(-1.07%) |
Feb 01, 2024 | 17.52 | 17.84 | 16.73 | 17.65 | 59,700 | +0.12(+0.68%) |
Jan 31, 2024 | 17.99 | 18.32 | 17.53 | 17.53 | 59,966 | -0.95(-5.15%) |
Jan 30, 2024 | 18.60 | 18.60 | 18.43 | 18.48 | 12,335 | -0.17(-0.90%) |
Jan 29, 2024 | 18.51 | 18.67 | 18.31 | 18.65 | 31,832 | +0.23(+1.23%) |
Jan 26, 2024 | 18.35 | 18.56 | 17.95 | 18.42 | 32,195 | +0.27(+1.46%) |
Jan 25, 2024 | 18.66 | 18.66 | 17.67 | 18.16 | 42,073 | -0.18(-0.96%) |
Jan 24, 2024 | 18.46 | 18.59 | 18.10 | 18.34 | 57,526 | +0.22(+1.19%) |
Jan 23, 2024 | 19.64 | 19.64 | 17.99 | 18.12 | 152,236 | +0.35(+1.99%) |
Jan 22, 2024 | 17.44 | 17.77 | 17.32 | 17.77 | 37,330 | +0.57(+3.31%) |
Jan 19, 2024 | 17.49 | 17.49 | 17.14 | 17.20 | 56,870 | -0.13(-0.74%) |
Jan 18, 2024 | 17.03 | 17.32 | 17.03 | 17.32 | 19,733 | +0.08(+0.46%) |
Jan 17, 2024 | 16.75 | 17.33 | 16.75 | 17.25 | 29,394 | +0.05(+0.29%) |
Jan 16, 2024 | 16.90 | 17.36 | 16.81 | 17.20 | 34,203 | -0.10(-0.57%) |
Jan 12, 2024 | 17.69 | 17.69 | 16.94 | 17.29 | 120,088 | -0.14(-0.79%) |
Jan 11, 2024 | 17.44 | 17.47 | 17.14 | 17.43 | 27,659 | -0.21(-1.17%) |
Jan 10, 2024 | 17.43 | 17.66 | 17.37 | 17.64 | 31,527 | +0.11(+0.62%) |
Jan 09, 2024 | 17.76 | 17.91 | 17.41 | 17.53 | 34,639 | -0.35(-1.98%) |
Jan 08, 2024 | 18.11 | 18.28 | 17.73 | 17.88 | 29,010 | -0.33(-1.83%) |
Jan 05, 2024 | 17.78 | 18.54 | 17.78 | 18.22 | 149,400 | +0.22(+1.20%) |
Jan 04, 2024 | 18.12 | 18.40 | 17.99 | 18.00 | 24,782 | -0.07(-0.38%) |
Jan 03, 2024 | 18.65 | 18.65 | 17.98 | 18.07 | 36,608 | -0.74(-3.92%) |
Jan 02, 2024 | 18.42 | 19.16 | 18.42 | 18.81 | 52,019 | +0.10(+0.53%) |
Dec 29, 2023 | 19.26 | 19.26 | 18.61 | 18.71 | 62,413 | -0.65(-3.35%) |
Dec 28, 2023 | 19.18 | 19.49 | 19.18 | 19.36 | 63,011 | -0.20(-1.01%) |
Dec 27, 2023 | 19.41 | 19.87 | 19.26 | 19.55 | 72,022 | -0.04(-0.20%) |
Dec 26, 2023 | 19.56 | 19.71 | 19.46 | 19.59 | 71,549 | -0.04(-0.20%) |
Dec 22, 2023 | 18.77 | 19.84 | 18.77 | 19.63 | 100,539 | +0.81(+4.31%) |
Dec 21, 2023 | 18.70 | 18.85 | 18.51 | 18.82 | 49,959 | +0.33(+1.78%) |
Dec 20, 2023 | 18.82 | 19.41 | 18.44 | 18.49 | 95,567 | -0.50(-2.64%) |
Dec 19, 2023 | 18.69 | 19.06 | 18.59 | 18.99 | 79,644 | +0.33(+1.79%) |
Dec 18, 2023 | 18.39 | 18.87 | 18.22 | 18.66 | 87,226 | +0.16(+0.85%) |
Dec 15, 2023 | 18.56 | 18.68 | 18.18 | 18.50 | 252,753 | +0.10(+0.53%) |
Dec 14, 2023 | 18.18 | 18.99 | 17.96 | 18.41 | 95,809 | +0.75(+4.23%) |
Dec 13, 2023 | 16.88 | 17.94 | 16.64 | 17.66 | 170,217 | +0.92(+5.52%) |
Dec 12, 2023 | 17.06 | 17.08 | 16.72 | 16.73 | 34,207 | -0.21(-1.22%) |
Dec 11, 2023 | 16.71 | 16.96 | 16.70 | 16.94 | 51,742 | +0.20(+1.17%) |
Dec 08, 2023 | 16.77 | 16.96 | 16.71 | 16.74 | 114,058 | -0.09(-0.53%) |
Dec 07, 2023 | 16.44 | 16.83 | 16.44 | 16.83 | 36,561 | +0.41(+2.51%) |
Dec 06, 2023 | 16.30 | 16.75 | 16.29 | 16.42 | 69,628 | +0.32(+2.01%) |
Dec 05, 2023 | 16.23 | 16.23 | 15.89 | 16.10 | 22,015 | -0.14(-0.85%) |
Dec 04, 2023 | 16.02 | 16.46 | 16.02 | 16.23 | 58,621 | +0.21(+1.29%) |
Dec 01, 2023 | 14.89 | 16.10 | 14.89 | 16.03 | 75,966 | +1.01(+6.74%) |
Nov 30, 2023 | 15.58 | 15.60 | 14.99 | 15.02 | 34,731 | -0.38(-2.49%) |
Nov 29, 2023 | 15.10 | 15.52 | 15.10 | 15.40 | 31,701 | +0.54(+3.64%) |
Nov 28, 2023 | 14.92 | 15.08 | 14.84 | 14.86 | 28,176 | -0.23(-1.50%) |
Nov 27, 2023 | 15.50 | 15.53 | 15.01 | 15.08 | 57,435 | -0.41(-2.66%) |
Nov 24, 2023 | 15.20 | 15.72 | 15.20 | 15.50 | 14,975 | +0.20(+1.28%) |
Nov 22, 2023 | 15.38 | 15.38 | 15.11 | 15.30 | 31,331 | +0.07(+0.45%) |
Nov 21, 2023 | 15.25 | 15.41 | 15.18 | 15.23 | 32,117 | -0.21(-1.34%) |
Nov 20, 2023 | 15.41 | 15.58 | 15.33 | 15.44 | 32,037 | -0.05(-0.32%) |
Nov 17, 2023 | 15.46 | 15.63 | 15.45 | 15.49 | 64,629 | +0.31(+2.07%) |
Nov 16, 2023 | 15.26 | 15.41 | 14.58 | 15.17 | 54,269 | -0.16(-1.03%) |
Nov 15, 2023 | 15.00 | 15.51 | 15.00 | 15.33 | 61,993 | +0.34(+2.30%) |
Nov 14, 2023 | 13.61 | 14.99 | 13.25 | 14.99 | 95,961 | +1.70(+12.80%) |
Nov 13, 2023 | 13.20 | 13.44 | 13.07 | 13.29 | 20,847 | -0.03(-0.22%) |
Nov 10, 2023 | 13.34 | 13.50 | 13.22 | 13.31 | 28,839 | +0.15(+1.12%) |
Nov 09, 2023 | 13.37 | 13.61 | 13.14 | 13.17 | 30,599 | -0.15(-1.11%) |
Nov 08, 2023 | 13.38 | 13.40 | 13.03 | 13.31 | 36,356 | -0.02(-0.15%) |
Nov 07, 2023 | 13.13 | 13.53 | 13.06 | 13.33 | 44,010 | +0.01(+0.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.06 | 13.32 | 50,581 | -0.11(-0.80%) |
Nov 03, 2023 | 12.63 | 13.63 | 12.28 | 13.43 | 180,011 | +1.26(+10.33%) |
Nov 02, 2023 | 11.70 | 12.30 | 11.59 | 12.18 | 39,458 | +0.78(+6.81%) |
Nov 01, 2023 | 11.39 | 11.41 | 11.15 | 11.40 | 42,364 | +0.03(+0.26%) |
Oct 31, 2023 | 11.75 | 11.78 | 11.20 | 11.37 | 39,252 | -0.28(-2.45%) |
Oct 30, 2023 | 11.32 | 11.79 | 11.21 | 11.65 | 36,079 | +0.49(+4.40%) |
Oct 27, 2023 | 11.44 | 11.87 | 11.13 | 11.16 | 24,323 | -0.32(-2.82%) |
Oct 26, 2023 | 11.30 | 11.52 | 10.81 | 11.49 | 41,846 | +0.27(+2.42%) |
Oct 25, 2023 | 11.30 | 11.47 | 11.05 | 11.22 | 20,636 | -0.31(-2.69%) |
Oct 24, 2023 | 11.15 | 11.62 | 10.92 | 11.53 | 79,929 | +0.48(+4.39%) |
Oct 23, 2023 | 11.45 | 11.80 | 11.01 | 11.04 | 81,371 | -0.49(-4.29%) |
Oct 20, 2023 | 12.10 | 12.10 | 11.47 | 11.54 | 70,914 | -0.53(-4.42%) |
Oct 19, 2023 | 12.40 | 12.40 | 11.93 | 12.07 | 29,309 | -0.25(-2.05%) |
Oct 18, 2023 | 12.51 | 12.51 | 12.21 | 12.32 | 21,096 | -0.25(-2.01%) |
Oct 17, 2023 | 12.51 | 12.79 | 12.41 | 12.57 | 29,626 | +0.28(+2.29%) |
Oct 16, 2023 | 12.27 | 12.61 | 12.20 | 12.29 | 21,924 | +0.15(+1.20%) |
Oct 13, 2023 | 12.59 | 12.59 | 11.98 | 12.15 | 26,529 | -0.25(-2.03%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.24 | 12.40 | 17,530 | -0.31(-2.44%) |
Oct 11, 2023 | 12.51 | 12.91 | 12.51 | 12.71 | 17,551 | +0.28(+2.26%) |
Oct 10, 2023 | 12.56 | 12.64 | 12.36 | 12.43 | 30,967 | +0.02(+0.16%) |
Oct 09, 2023 | 12.20 | 12.54 | 12.19 | 12.41 | 24,609 | +0.12(+0.95%) |
Oct 06, 2023 | 12.25 | 12.48 | 12.06 | 12.29 | 18,855 | -0.13(-1.01%) |
Oct 05, 2023 | 11.98 | 12.57 | 11.98 | 12.42 | 34,769 | +0.48(+4.06%) |
Oct 04, 2023 | 11.83 | 12.02 | 11.59 | 11.93 | 29,703 | +0.15(+1.23%) |
Oct 03, 2023 | 12.30 | 12.30 | 11.75 | 11.79 | 25,423 | -0.47(-3.87%) |
Oct 02, 2023 | 12.33 | 12.33 | 12.13 | 12.26 | 30,623 | -0.13(-1.02%) |
Sep 29, 2023 | 12.43 | 12.65 | 12.33 | 12.39 | 35,818 | -0.14(-1.08%) |
Sep 28, 2023 | 12.45 | 12.67 | 12.41 | 12.52 | 32,373 | +0.02(+0.16%) |
Sep 27, 2023 | 12.69 | 12.69 | 12.51 | 12.51 | 31,438 | -0.07(-0.54%) |
Sep 26, 2023 | 12.78 | 12.78 | 12.51 | 12.57 | 24,853 | -0.30(-2.33%) |
Sep 25, 2023 | 12.80 | 12.92 | 12.73 | 12.87 | 20,428 | +0.20(+1.61%) |
Sep 22, 2023 | 12.83 | 12.83 | 12.54 | 12.67 | 26,231 | +0.00(+0.00%) |
Sep 21, 2023 | 12.61 | 12.73 | 12.53 | 12.67 | 15,793 | +0.12(+0.93%) |
Sep 20, 2023 | 12.69 | 12.73 | 12.54 | 12.55 | 17,432 | -0.08(-0.61%) |
Sep 19, 2023 | 12.61 | 12.71 | 12.51 | 12.63 | 21,910 | +0.07(+0.54%) |
Sep 18, 2023 | 12.91 | 12.91 | 12.54 | 12.56 | 35,671 | -0.26(-2.04%) |
Sep 15, 2023 | 13.10 | 13.14 | 12.71 | 12.82 | 104,222 | -0.35(-2.65%) |
Sep 14, 2023 | 13.14 | 13.26 | 12.96 | 13.17 | 22,697 | +0.17(+1.34%) |
Sep 13, 2023 | 13.00 | 13.13 | 12.86 | 13.00 | 27,630 | -0.19(-1.47%) |
Sep 12, 2023 | 13.17 | 13.43 | 13.17 | 13.19 | 12,865 | -0.04(-0.29%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.23 | 21,111 | -0.24(-1.80%) |
Sep 08, 2023 | 13.21 | 13.54 | 13.20 | 13.47 | 18,123 | +0.37(+2.81%) |
Sep 07, 2023 | 13.20 | 13.30 | 12.93 | 13.11 | 166,196 | -0.18(-1.39%) |
Sep 06, 2023 | 13.27 | 13.44 | 13.13 | 13.29 | 28,477 | -0.07(-0.51%) |
Sep 05, 2023 | 13.65 | 13.65 | 13.11 | 13.36 | 29,627 | -0.45(-3.23%) |