Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 18.51 | 18.68 | 18.47 | 18.67 | 1,648,558 | +0.13(+0.70%) |
May 20, 2024 | 18.36 | 18.61 | 18.32 | 18.54 | 2,000,435 | +0.14(+0.76%) |
May 17, 2024 | 18.16 | 18.41 | 18.02 | 18.40 | 1,401,750 | +0.33(+1.83%) |
May 16, 2024 | 18.33 | 18.36 | 18.06 | 18.07 | 1,597,139 | -0.21(-1.15%) |
May 15, 2024 | 18.31 | 18.40 | 18.14 | 18.28 | 2,091,280 | -0.06(-0.33%) |
May 14, 2024 | 18.16 | 18.35 | 18.10 | 18.34 | 1,474,520 | +0.17(+0.94%) |
May 13, 2024 | 18.59 | 18.63 | 18.15 | 18.17 | 1,935,087 | -0.29(-1.57%) |
May 10, 2024 | 18.64 | 18.65 | 18.37 | 18.46 | 1,318,260 | -0.08(-0.43%) |
May 09, 2024 | 18.53 | 18.62 | 18.48 | 18.54 | 1,985,129 | +0.02(+0.11%) |
May 08, 2024 | 18.27 | 18.55 | 18.13 | 18.52 | 3,584,868 | +0.25(+1.37%) |
May 07, 2024 | 18.46 | 18.53 | 18.16 | 18.27 | 4,231,307 | -0.10(-0.54%) |
May 06, 2024 | 18.38 | 18.51 | 18.15 | 18.37 | 1,867,511 | -0.03(-0.16%) |
May 03, 2024 | 18.05 | 18.55 | 17.84 | 18.40 | 2,961,630 | +0.34(+1.88%) |
May 02, 2024 | 17.87 | 18.15 | 17.87 | 18.06 | 2,608,875 | +0.28(+1.57%) |
May 01, 2024 | 18.11 | 18.20 | 17.59 | 17.78 | 2,549,575 | -0.43(-2.36%) |
Apr 30, 2024 | 18.52 | 18.53 | 18.17 | 18.21 | 1,245,851 | -0.72(-3.80%) |
Apr 29, 2024 | 18.82 | 18.94 | 18.72 | 18.93 | 1,405,830 | +0.17(+0.91%) |
Apr 26, 2024 | 18.84 | 19.10 | 18.67 | 18.76 | 2,403,886 | -0.16(-0.85%) |
Apr 25, 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 2,778,616 | -0.09(-0.47%) |
Apr 24, 2024 | 18.87 | 19.03 | 18.71 | 19.01 | 1,736,697 | +0.15(+0.80%) |
Apr 23, 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 2,121,159 | +0.17(+0.91%) |
Apr 22, 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 5,334,066 | -0.07(-0.37%) |
Apr 19, 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 1,306,774 | +0.29(+1.57%) |
Apr 18, 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 3,185,474 | +0.20(+1.09%) |
Apr 17, 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 1,225,606 | +0.03(+0.16%) |
Apr 16, 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 1,733,164 | -0.24(-1.30%) |
Apr 15, 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 1,476,763 | -0.28(-1.49%) |
Apr 12, 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 1,677,466 | -0.20(-1.05%) |
Apr 11, 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 1,120,129 | -0.14(-0.73%) |
Apr 10, 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 1,698,066 | -0.21(-1.09%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 2,357,046 | -0.34(-1.73%) |
Apr 08, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 3,714,503 | +0.35(+1.81%) |
Apr 05, 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 2,953,769 | +0.30(+1.58%) |
Apr 04, 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 3,968,556 | +0.13(+0.69%) |
Apr 03, 2024 | 18.52 | 18.98 | 18.47 | 18.87 | 3,392,693 | +0.41(+2.22%) |
Apr 02, 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 1,965,494 | +0.07(+0.38%) |
Apr 01, 2024 | 18.39 | 18.48 | 18.20 | 18.39 | 1,640,352 | +0.14(+0.77%) |
Mar 28, 2024 | 18.02 | 18.30 | 18.02 | 18.25 | 2,474,565 | +0.25(+1.39%) |
Mar 27, 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 2,146,026 | +0.18(+1.01%) |
Mar 26, 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 1,582,353 | -0.13(-0.72%) |
Mar 25, 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 2,685,073 | +0.13(+0.73%) |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 1,886,041 | -0.19(-1.05%) |
Mar 21, 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 2,256,532 | +0.10(+0.56%) |
Mar 20, 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 1,060,012 | +0.17(+0.96%) |
Mar 19, 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 1,368,275 | +0.19(+1.08%) |
Mar 18, 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 1,259,051 | +0.12(+0.69%) |
Mar 15, 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 1,166,045 | +0.20(+1.16%) |
Mar 14, 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 1,459,908 | -0.24(-1.37%) |
Mar 13, 2024 | 17.53 | 17.62 | 17.46 | 17.47 | 2,545,827 | +0.05(+0.29%) |
Mar 12, 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 1,100,666 | +0.10(+0.58%) |
Mar 11, 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 932,599 | -0.11(-0.63%) |
Mar 08, 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 1,194,556 | -0.06(-0.34%) |
Mar 07, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 2,491,992 | +0.08(+0.46%) |
Mar 06, 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 1,804,705 | +0.10(+0.58%) |
Mar 05, 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 3,269,380 | +0.01(+0.06%) |
Mar 04, 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 2,354,340 | -0.01(-0.06%) |
Mar 01, 2024 | 17.34 | 17.46 | 17.29 | 17.31 | 1,574,784 | +0.11(+0.64%) |
Feb 29, 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 1,543,844 | +0.13(+0.76%) |
Feb 28, 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 1,770,347 | -0.04(-0.23%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 2,020,902 | +0.21(+1.24%) |
Feb 26, 2024 | 17.08 | 17.12 | 16.90 | 16.90 | 1,110,386 | -0.23(-1.34%) |
Feb 23, 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 1,556,516 | -0.09(-0.52%) |
Feb 22, 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 2,951,010 | +0.05(+0.29%) |
Feb 21, 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 1,810,491 | +0.27(+1.60%) |
Feb 20, 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 2,736,368 | +0.02(+0.12%) |
Feb 16, 2024 | 16.60 | 16.99 | 16.57 | 16.88 | 2,389,571 | +0.21(+1.26%) |
Feb 15, 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 2,380,989 | +0.29(+1.77%) |
Feb 14, 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 1,477,101 | -0.03(-0.18%) |
Feb 13, 2024 | 16.44 | 16.52 | 16.26 | 16.41 | 1,118,868 | -0.08(-0.49%) |
Feb 12, 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 2,233,892 | +0.28(+1.73%) |
Feb 09, 2024 | 16.23 | 16.33 | 15.79 | 16.21 | 4,209,347 | +0.14(+0.87%) |
Feb 08, 2024 | 16.07 | 16.16 | 15.96 | 16.07 | 4,775,697 | +0.01(+0.06%) |
Feb 07, 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 2,161,121 | +0.11(+0.69%) |
Feb 06, 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 3,364,862 | -0.16(-0.99%) |
Feb 05, 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 1,375,391 | +0.09(+0.56%) |
Feb 02, 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 3,205,488 | -0.24(-1.48%) |
Feb 01, 2024 | 16.20 | 16.48 | 16.07 | 16.26 | 2,212,020 | +0.08(+0.49%) |
Jan 31, 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 1,579,876 | -0.32(-1.94%) |
Jan 30, 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 1,191,862 | -0.41(-2.42%) |
Jan 29, 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 4,046,320 | -0.13(-0.76%) |
Jan 26, 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 2,947,109 | +0.27(+1.61%) |
Jan 25, 2024 | 16.65 | 16.80 | 16.58 | 16.77 | 2,429,384 | +0.26(+1.57%) |
Jan 24, 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 4,096,854 | +0.07(+0.43%) |
Jan 23, 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 4,043,991 | -0.26(-1.56%) |
Jan 22, 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 4,499,979 | +0.27(+1.64%) |
Jan 19, 2024 | 16.41 | 16.50 | 16.32 | 16.43 | 3,164,963 | +0.03(+0.18%) |
Jan 18, 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 3,404,837 | +0.23(+1.42%) |
Jan 17, 2024 | 16.35 | 16.39 | 16.10 | 16.17 | 1,683,414 | -0.24(-1.46%) |
Jan 16, 2024 | 16.59 | 16.62 | 16.30 | 16.41 | 2,081,898 | -0.11(-0.67%) |
Jan 12, 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 1,804,937 | +0.24(+1.47%) |
Jan 11, 2024 | 16.37 | 16.41 | 16.16 | 16.28 | 2,132,659 | -0.05(-0.31%) |
Jan 10, 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 1,896,697 | +0.10(+0.62%) |
Jan 09, 2024 | 16.10 | 16.23 | 16.02 | 16.23 | 2,135,028 | +0.16(+1.00%) |
Jan 08, 2024 | 16.03 | 16.14 | 15.88 | 16.07 | 1,908,175 | -0.09(-0.56%) |
Jan 05, 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 1,678,722 | +0.01(+0.06%) |
Jan 04, 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 1,282,527 | -0.02(-0.12%) |
Jan 03, 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 2,350,393 | +0.06(+0.37%) |
Jan 02, 2024 | 16.00 | 16.14 | 15.95 | 16.11 | 3,191,075 | +0.16(+1.00%) |
Dec 29, 2023 | 15.91 | 15.97 | 15.86 | 15.95 | 1,551,202 | +0.04(+0.25%) |
Dec 28, 2023 | 15.92 | 16.05 | 15.87 | 15.91 | 1,102,712 | -0.03(-0.19%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.88 | 15.94 | 1,710,629 | -0.03(-0.19%) |
Dec 26, 2023 | 16.03 | 16.03 | 15.86 | 15.97 | 962,227 | +0.07(+0.44%) |
Dec 22, 2023 | 15.99 | 16.09 | 15.85 | 15.90 | 1,778,191 | +0.05(+0.32%) |
Dec 21, 2023 | 15.92 | 15.92 | 15.79 | 15.85 | 1,757,045 | +0.03(+0.19%) |
Dec 20, 2023 | 15.70 | 15.95 | 15.70 | 15.82 | 2,895,581 | +0.09(+0.57%) |
Dec 19, 2023 | 15.63 | 15.73 | 15.51 | 15.73 | 1,932,983 | +0.11(+0.70%) |
Dec 18, 2023 | 15.39 | 15.63 | 15.36 | 15.62 | 3,040,204 | +0.33(+2.16%) |
Dec 15, 2023 | 15.51 | 15.69 | 15.25 | 15.29 | 2,319,130 | -0.15(-0.97%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.42 | 15.44 | 2,097,795 | +0.07(+0.46%) |
Dec 13, 2023 | 15.04 | 15.41 | 14.94 | 15.37 | 1,687,915 | +0.33(+2.19%) |
Dec 12, 2023 | 15.18 | 15.19 | 14.93 | 15.04 | 1,538,103 | -0.25(-1.64%) |
Dec 11, 2023 | 15.36 | 15.40 | 15.25 | 15.29 | 1,078,087 | -0.07(-0.46%) |
Dec 08, 2023 | 15.35 | 15.38 | 15.21 | 15.36 | 1,503,247 | +0.02(+0.13%) |
Dec 07, 2023 | 15.70 | 15.74 | 15.27 | 15.34 | 1,873,772 | -0.24(-1.54%) |
Dec 06, 2023 | 15.85 | 15.88 | 15.56 | 15.58 | 1,610,457 | -0.25(-1.58%) |
Dec 05, 2023 | 16.10 | 16.11 | 15.81 | 15.83 | 1,813,257 | -0.35(-2.16%) |
Dec 04, 2023 | 16.23 | 16.31 | 16.07 | 16.18 | 1,156,128 | -0.16(-0.98%) |