Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 229 | +0.66(+3.91%) |
May 16, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 475 | -0.24(-1.40%) |
May 15, 2024 | 17.08 | 17.10 | 17.08 | 17.10 | 904 | +0.02(+0.12%) |
May 14, 2024 | 16.82 | 17.08 | 16.82 | 17.08 | 1,795 | -0.36(-2.06%) |
May 13, 2024 | 16.86 | 17.44 | 16.86 | 17.44 | 337 | +0.19(+1.10%) |
May 10, 2024 | 17.21 | 17.25 | 17.21 | 17.25 | 575 | -0.58(-3.25%) |
May 09, 2024 | 17.01 | 17.83 | 17.01 | 17.83 | 431 | +0.84(+4.94%) |
May 08, 2024 | 16.84 | 16.99 | 16.84 | 16.99 | 241 | +0.43(+2.63%) |
May 07, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 1,064 | -0.38(-2.22%) |
May 06, 2024 | 15.79 | 16.93 | 15.79 | 16.93 | 5,269 | +0.50(+3.04%) |
May 03, 2024 | 16.11 | 16.51 | 16.11 | 16.43 | 1,073 | +0.72(+4.58%) |
May 02, 2024 | 16.49 | 16.49 | 15.71 | 15.71 | 964 | +0.03(+0.19%) |
May 01, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 435 | +0.01(+0.06%) |
Apr 30, 2024 | 16.41 | 16.41 | 15.67 | 15.67 | 893 | -0.43(-2.67%) |
Apr 29, 2024 | 15.86 | 16.18 | 15.86 | 16.10 | 6,683 | -0.50(-3.01%) |
Apr 26, 2024 | 16.56 | 16.60 | 16.56 | 16.60 | 473 | +0.40(+2.47%) |
Apr 25, 2024 | 16.20 | 16.33 | 15.79 | 16.20 | 3,834 | +1.13(+7.51%) |
Apr 24, 2024 | 14.93 | 15.07 | 14.93 | 15.07 | 1,459 | -0.23(-1.52%) |
Apr 23, 2024 | 15.17 | 15.30 | 14.66 | 15.30 | 6,889 | +0.29(+1.95%) |
Apr 22, 2024 | 15.11 | 15.11 | 14.90 | 15.01 | 4,355 | +0.67(+4.69%) |
Apr 19, 2024 | 14.11 | 15.13 | 14.11 | 14.34 | 4,527 | -0.06(-0.44%) |
Apr 18, 2024 | 14.38 | 14.40 | 14.26 | 14.40 | 1,578 | -0.26(-1.77%) |
Apr 17, 2024 | 14.60 | 14.97 | 14.60 | 14.66 | 10,143 | -0.29(-1.91%) |
Apr 16, 2024 | 14.58 | 15.05 | 14.32 | 14.95 | 4,683 | +0.11(+0.71%) |
Apr 15, 2024 | 14.89 | 14.95 | 14.61 | 14.84 | 4,640 | +0.17(+1.16%) |
Apr 12, 2024 | 14.85 | 14.92 | 14.67 | 14.67 | 1,182 | -0.50(-3.30%) |
Apr 11, 2024 | 15.01 | 15.17 | 14.89 | 15.17 | 1,905 | -0.16(-1.04%) |
Apr 10, 2024 | 15.18 | 15.33 | 15.12 | 15.33 | 3,633 | +0.32(+2.13%) |
Apr 09, 2024 | 15.24 | 15.24 | 15.00 | 15.01 | 2,832 | -0.32(-2.09%) |
Apr 08, 2024 | 14.74 | 15.33 | 14.74 | 15.33 | 2,265 | +0.00(+0.00%) |
Apr 05, 2024 | 14.63 | 15.33 | 14.29 | 15.33 | 3,765 | +0.31(+2.06%) |
Apr 04, 2024 | 15.05 | 15.07 | 14.95 | 15.02 | 3,255 | +0.14(+0.94%) |
Apr 03, 2024 | 14.26 | 14.89 | 14.26 | 14.88 | 6,458 | +0.57(+3.98%) |
Apr 02, 2024 | 14.26 | 14.43 | 14.26 | 14.31 | 11,224 | +0.30(+2.14%) |
Apr 01, 2024 | 13.39 | 14.48 | 13.39 | 14.01 | 2,508 | -0.51(-3.51%) |
Mar 28, 2024 | 14.77 | 14.77 | 14.32 | 14.52 | 1,845 | -0.16(-1.09%) |
Mar 27, 2024 | 14.74 | 14.74 | 14.58 | 14.68 | 1,699 | -0.03(-0.17%) |
Mar 26, 2024 | 14.70 | 14.84 | 14.63 | 14.71 | 4,285 | -0.29(-1.90%) |
Mar 25, 2024 | 14.37 | 14.99 | 14.37 | 14.99 | 8,052 | +0.38(+2.62%) |
Mar 22, 2024 | 13.75 | 14.79 | 13.75 | 14.61 | 4,455 | -0.30(-2.03%) |
Mar 21, 2024 | 14.64 | 15.00 | 14.64 | 14.91 | 3,108 | -0.54(-3.49%) |
Mar 20, 2024 | 15.28 | 15.96 | 15.27 | 15.45 | 3,227 | -0.26(-1.66%) |
Mar 19, 2024 | 15.77 | 16.03 | 15.43 | 15.71 | 5,257 | -0.09(-0.57%) |
Mar 18, 2024 | 15.70 | 16.10 | 15.68 | 15.80 | 6,420 | -0.12(-0.78%) |
Mar 15, 2024 | 15.73 | 15.98 | 15.73 | 15.93 | 4,936 | -0.21(-1.33%) |
Mar 14, 2024 | 16.24 | 16.24 | 16.12 | 16.14 | 3,005 | -0.38(-2.30%) |
Mar 13, 2024 | 16.32 | 16.52 | 16.13 | 16.52 | 3,965 | +0.13(+0.81%) |
Mar 12, 2024 | 16.23 | 16.51 | 16.12 | 16.39 | 10,557 | +0.02(+0.11%) |
Mar 11, 2024 | 15.83 | 16.37 | 15.83 | 16.37 | 13,109 | +0.20(+1.24%) |
Mar 08, 2024 | 16.10 | 16.29 | 16.10 | 16.17 | 6,302 | -0.02(-0.11%) |
Mar 07, 2024 | 16.13 | 16.19 | 16.09 | 16.19 | 5,869 | +0.23(+1.44%) |
Mar 06, 2024 | 15.60 | 16.05 | 15.60 | 15.96 | 7,950 | +0.00(+0.00%) |
Mar 05, 2024 | 15.41 | 15.98 | 15.41 | 15.96 | 13,229 | -0.33(-2.01%) |
Mar 04, 2024 | 15.95 | 16.56 | 15.85 | 16.29 | 16,503 | +0.20(+1.21%) |
Mar 01, 2024 | 16.14 | 16.73 | 15.96 | 16.09 | 23,397 | +0.29(+1.84%) |
Feb 29, 2024 | 15.77 | 15.92 | 15.77 | 15.80 | 4,157 | -0.24(-1.50%) |
Feb 28, 2024 | 15.94 | 16.04 | 15.94 | 16.04 | 423 | -0.26(-1.60%) |
Feb 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 269 | +0.04(+0.25%) |
Feb 26, 2024 | 16.08 | 16.47 | 16.08 | 16.26 | 631 | -0.32(-1.93%) |
Feb 23, 2024 | 16.17 | 16.58 | 16.13 | 16.58 | 1,211 | +0.00(+0.00%) |
Feb 22, 2024 | 16.46 | 16.58 | 16.39 | 16.58 | 1,629 | +0.18(+1.10%) |
Feb 21, 2024 | 16.46 | 16.46 | 16.24 | 16.40 | 1,097 | +0.20(+1.23%) |
Feb 20, 2024 | 16.20 | 16.20 | 16.16 | 16.20 | 573 | -0.25(-1.49%) |
Feb 16, 2024 | 16.35 | 16.45 | 16.35 | 16.45 | 751 | -0.02(-0.15%) |
Feb 15, 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 440 | +0.30(+1.86%) |
Feb 14, 2024 | 16.11 | 16.17 | 16.11 | 16.17 | 622 | +0.03(+0.19%) |
Feb 13, 2024 | 15.90 | 16.14 | 15.82 | 16.14 | 1,445 | +0.11(+0.67%) |
Feb 12, 2024 | 15.95 | 16.07 | 15.95 | 16.03 | 467 | +0.36(+2.31%) |
Feb 09, 2024 | 15.67 | 15.83 | 15.67 | 15.67 | 5,757 | -0.31(-1.94%) |
Feb 08, 2024 | 15.80 | 15.98 | 15.63 | 15.98 | 7,600 | +0.03(+0.18%) |
Feb 07, 2024 | 16.09 | 16.09 | 15.95 | 15.95 | 9,150 | +0.03(+0.21%) |
Feb 06, 2024 | 16.17 | 16.17 | 15.92 | 15.92 | 1,866 | -0.04(-0.26%) |
Feb 05, 2024 | 16.07 | 16.16 | 15.85 | 15.96 | 7,389 | -0.14(-0.89%) |
Feb 02, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 418 | +0.05(+0.32%) |
Feb 01, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 589 | -0.44(-2.66%) |
Jan 31, 2024 | 16.29 | 16.49 | 16.29 | 16.49 | 4,285 | +0.15(+0.92%) |
Jan 30, 2024 | 16.28 | 16.52 | 16.16 | 16.34 | 18,132 | +0.21(+1.30%) |
Jan 29, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 463 | -0.60(-3.59%) |
Jan 25, 2024 | 16.73 | 164 | -0.03(-0.17%) | |||
Jan 24, 2024 | 16.58 | 16.76 | 16.58 | 16.76 | 981 | -0.15(-0.89%) |
Jan 23, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 648 | -0.44(-2.54%) |
Jan 19, 2024 | 17.35 | 217 | +0.42(+2.48%) | |||
Jan 18, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 246 | -0.18(-1.05%) |
Jan 17, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 155 | +0.14(+0.82%) |
Jan 16, 2024 | 17.18 | 17.18 | 16.97 | 16.97 | 566 | -0.67(-3.80%) |
Jan 11, 2024 | 17.64 | 150 | -0.06(-0.34%) | |||
Jan 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 552 | +0.45(+2.61%) |
Jan 09, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 471 | -0.78(-4.33%) |
Jan 05, 2024 | 18.03 | 361 | +0.28(+1.57%) | |||
Jan 04, 2024 | 17.73 | 17.75 | 17.73 | 17.75 | 824 | -0.33(-1.81%) |
Jan 03, 2024 | 17.72 | 18.08 | 17.72 | 18.08 | 2,183 | +0.30(+1.69%) |