Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.46 | 25.47 | 25.44 | 25.46 | 1,152,881 | +0.01(+0.04%) |
May 16, 2024 | 25.46 | 25.46 | 25.43 | 25.45 | 1,426,550 | +0.00(+0.00%) |
May 15, 2024 | 25.47 | 25.48 | 25.44 | 25.45 | 970,463 | +0.01(+0.04%) |
May 14, 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 4,961,888 | +0.02(+0.08%) |
May 13, 2024 | 25.40 | 25.45 | 25.38 | 25.42 | 1,583,246 | +0.06(+0.24%) |
May 10, 2024 | 25.40 | 25.55 | 25.34 | 25.36 | 1,795,434 | -0.01(-0.04%) |
May 09, 2024 | 25.39 | 25.40 | 25.36 | 25.37 | 2,365,170 | +0.00(+0.00%) |
May 08, 2024 | 25.38 | 25.39 | 25.36 | 25.37 | 1,879,443 | -0.01(-0.04%) |
May 07, 2024 | 25.38 | 25.42 | 25.36 | 25.38 | 1,664,680 | +0.01(+0.04%) |
May 06, 2024 | 25.38 | 25.40 | 25.35 | 25.37 | 1,541,763 | -0.01(-0.04%) |
May 03, 2024 | 25.40 | 25.43 | 25.35 | 25.38 | 1,940,709 | +0.00(+0.00%) |
May 02, 2024 | 25.40 | 25.47 | 25.34 | 25.38 | 2,202,061 | +0.02(+0.08%) |
May 01, 2024 | 25.29 | 25.40 | 25.27 | 25.36 | 4,858,110 | +0.09(+0.36%) |
Apr 30, 2024 | 25.23 | 25.36 | 25.21 | 25.27 | 4,960,351 | -0.01(-0.04%) |
Apr 29, 2024 | 25.20 | 25.40 | 25.16 | 25.28 | 50,724,120 | +10.63(+72.56%) |
Apr 26, 2024 | 14.21 | 14.84 | 14.09 | 14.65 | 330,362 | +0.47(+3.31%) |
Apr 25, 2024 | 14.43 | 14.85 | 14.00 | 14.18 | 527,033 | -0.44(-3.01%) |
Apr 24, 2024 | 14.70 | 14.84 | 14.57 | 14.62 | 401,815 | -0.05(-0.34%) |
Apr 23, 2024 | 14.57 | 15.20 | 14.56 | 14.67 | 426,396 | +0.09(+0.62%) |
Apr 22, 2024 | 14.79 | 15.13 | 14.58 | 14.58 | 611,443 | -0.09(-0.61%) |
Apr 19, 2024 | 14.17 | 14.69 | 14.05 | 14.67 | 394,297 | +0.44(+3.09%) |
Apr 18, 2024 | 14.67 | 14.91 | 14.19 | 14.23 | 764,426 | -0.49(-3.33%) |
Apr 17, 2024 | 14.97 | 15.00 | 14.66 | 14.72 | 378,846 | -0.12(-0.81%) |
Apr 16, 2024 | 14.76 | 15.00 | 14.65 | 14.84 | 296,465 | -0.06(-0.40%) |
Apr 15, 2024 | 15.07 | 15.13 | 14.52 | 14.90 | 575,344 | -0.15(-1.00%) |
Apr 12, 2024 | 15.46 | 15.52 | 14.87 | 15.05 | 295,835 | -0.47(-3.03%) |
Apr 11, 2024 | 15.81 | 15.81 | 15.24 | 15.52 | 345,322 | -0.09(-0.58%) |
Apr 10, 2024 | 15.11 | 15.71 | 14.82 | 15.61 | 535,304 | -0.03(-0.19%) |
Apr 09, 2024 | 14.94 | 15.69 | 14.94 | 15.64 | 401,229 | +0.63(+4.20%) |
Apr 08, 2024 | 15.42 | 15.56 | 14.71 | 15.01 | 375,408 | -0.33(-2.15%) |
Apr 05, 2024 | 15.03 | 15.56 | 14.92 | 15.34 | 310,738 | +0.20(+1.32%) |
Apr 04, 2024 | 15.24 | 15.62 | 15.09 | 15.14 | 368,652 | -0.15(-0.98%) |
Apr 03, 2024 | 15.08 | 15.39 | 15.00 | 15.29 | 429,433 | +0.10(+0.66%) |
Apr 02, 2024 | 15.49 | 15.64 | 14.98 | 15.19 | 438,508 | -0.57(-3.62%) |
Apr 01, 2024 | 15.62 | 16.02 | 15.41 | 15.76 | 905,381 | +0.03(+0.19%) |
Mar 28, 2024 | 15.37 | 16.17 | 15.25 | 15.73 | 883,137 | +0.55(+3.62%) |
Mar 27, 2024 | 15.03 | 15.20 | 14.74 | 15.18 | 333,248 | +0.36(+2.43%) |
Mar 26, 2024 | 15.46 | 15.50 | 14.79 | 14.82 | 308,846 | -0.48(-3.14%) |
Mar 25, 2024 | 15.34 | 15.61 | 15.25 | 15.30 | 333,463 | +0.07(+0.46%) |
Mar 22, 2024 | 15.55 | 15.63 | 15.23 | 15.23 | 251,874 | -0.27(-1.74%) |
Mar 21, 2024 | 15.82 | 16.09 | 15.48 | 15.50 | 435,921 | -0.25(-1.59%) |
Mar 20, 2024 | 15.00 | 15.84 | 15.00 | 15.75 | 501,177 | +0.78(+5.21%) |
Mar 19, 2024 | 14.92 | 15.48 | 14.86 | 14.97 | 724,569 | +0.12(+0.81%) |
Mar 18, 2024 | 15.55 | 15.72 | 14.65 | 14.85 | 729,274 | -0.74(-4.75%) |
Mar 15, 2024 | 15.83 | 16.49 | 15.55 | 15.59 | 1,596,745 | -0.32(-2.01%) |
Mar 14, 2024 | 15.80 | 16.15 | 15.57 | 15.91 | 537,710 | -0.07(-0.44%) |
Mar 13, 2024 | 16.30 | 16.48 | 15.78 | 15.98 | 458,103 | -0.11(-0.68%) |
Mar 12, 2024 | 16.49 | 16.61 | 16.08 | 16.09 | 514,661 | -0.45(-2.72%) |
Mar 11, 2024 | 17.07 | 17.30 | 16.43 | 16.54 | 506,568 | -0.40(-2.36%) |
Mar 08, 2024 | 17.06 | 17.27 | 16.68 | 16.94 | 243,318 | +0.01(+0.06%) |
Mar 07, 2024 | 17.05 | 17.14 | 16.78 | 16.93 | 479,940 | +0.00(+0.00%) |
Mar 06, 2024 | 16.92 | 17.07 | 16.74 | 16.93 | 317,379 | +0.13(+0.77%) |
Mar 05, 2024 | 16.63 | 16.86 | 16.46 | 16.80 | 316,810 | +0.19(+1.14%) |
Mar 04, 2024 | 17.42 | 17.42 | 16.33 | 16.61 | 578,373 | -0.75(-4.32%) |
Mar 01, 2024 | 16.81 | 17.73 | 16.74 | 17.36 | 950,660 | +0.67(+4.01%) |
Feb 29, 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 484,419 | -0.12(-0.71%) |
Feb 28, 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 534,331 | -0.10(-0.59%) |
Feb 27, 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 597,153 | +0.47(+2.86%) |
Feb 26, 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 428,421 | +0.38(+2.37%) |
Feb 23, 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 328,397 | +0.31(+1.97%) |
Feb 22, 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 561,727 | +0.35(+2.27%) |
Feb 21, 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 507,626 | -0.15(-0.96%) |
Feb 20, 2024 | 15.51 | 15.92 | 15.36 | 15.55 | 359,668 | -0.12(-0.77%) |
Feb 16, 2024 | 15.76 | 15.87 | 15.38 | 15.67 | 589,611 | -0.25(-1.57%) |
Feb 15, 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 450,081 | +0.64(+4.19%) |
Feb 14, 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 539,440 | +0.78(+5.38%) |
Feb 13, 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 584,262 | -1.08(-6.93%) |
Feb 12, 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 771,446 | -0.15(-0.95%) |
Feb 09, 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 958,473 | +1.56(+11.01%) |
Feb 08, 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 654,703 | +0.15(+1.07%) |
Feb 07, 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 745,010 | -0.81(-5.46%) |
Feb 06, 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 953,894 | +0.07(+0.47%) |
Feb 05, 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 411,528 | +0.28(+1.93%) |
Feb 02, 2024 | 14.52 | 14.85 | 14.28 | 14.48 | 574,673 | -0.28(-1.90%) |
Feb 01, 2024 | 14.33 | 14.82 | 14.21 | 14.76 | 303,337 | +0.44(+3.07%) |
Jan 31, 2024 | 14.33 | 14.85 | 14.29 | 14.32 | 336,561 | -0.01(-0.07%) |
Jan 30, 2024 | 14.68 | 14.86 | 14.22 | 14.33 | 298,582 | -0.62(-4.15%) |
Jan 29, 2024 | 14.27 | 15.07 | 13.98 | 14.95 | 428,031 | +0.69(+4.84%) |
Jan 26, 2024 | 14.48 | 14.95 | 14.06 | 14.26 | 325,453 | -0.09(-0.63%) |
Jan 25, 2024 | 14.06 | 14.45 | 14.06 | 14.35 | 541,669 | +0.22(+1.56%) |
Jan 24, 2024 | 14.49 | 14.53 | 14.07 | 14.13 | 360,151 | -0.26(-1.81%) |
Jan 23, 2024 | 14.05 | 14.47 | 13.90 | 14.39 | 1,352,162 | +0.53(+3.82%) |
Jan 22, 2024 | 13.66 | 13.96 | 13.50 | 13.86 | 452,964 | +0.28(+2.06%) |
Jan 19, 2024 | 13.89 | 13.89 | 13.38 | 13.58 | 391,341 | -0.31(-2.23%) |
Jan 18, 2024 | 14.14 | 14.39 | 13.25 | 13.89 | 1,167,650 | -0.25(-1.77%) |
Jan 17, 2024 | 14.25 | 14.48 | 14.03 | 14.14 | 838,764 | -0.32(-2.21%) |
Jan 16, 2024 | 14.59 | 14.65 | 14.34 | 14.46 | 579,832 | -0.38(-2.56%) |
Jan 12, 2024 | 15.15 | 15.31 | 14.66 | 14.84 | 361,089 | -0.06(-0.40%) |
Jan 11, 2024 | 15.11 | 15.29 | 14.65 | 14.90 | 572,439 | -0.38(-2.50%) |
Jan 10, 2024 | 15.46 | 15.87 | 15.12 | 15.28 | 402,017 | -0.21(-1.34%) |
Jan 09, 2024 | 15.51 | 15.71 | 15.25 | 15.49 | 339,896 | -0.21(-1.34%) |
Jan 08, 2024 | 15.44 | 15.97 | 15.00 | 15.70 | 445,470 | +0.41(+2.68%) |
Jan 05, 2024 | 15.80 | 15.80 | 15.11 | 15.29 | 385,838 | -0.56(-3.53%) |
Jan 04, 2024 | 16.04 | 16.98 | 15.59 | 15.85 | 327,568 | -0.14(-0.88%) |
Jan 03, 2024 | 16.53 | 16.62 | 15.90 | 15.99 | 310,750 | -0.56(-3.38%) |
Jan 02, 2024 | 15.98 | 17.07 | 15.82 | 16.55 | 511,573 | +0.42(+2.60%) |
Dec 29, 2023 | 16.36 | 16.43 | 16.05 | 16.13 | 428,175 | -0.30(-1.83%) |
Dec 28, 2023 | 16.09 | 16.44 | 16.09 | 16.43 | 367,243 | +0.38(+2.37%) |
Dec 27, 2023 | 16.55 | 16.56 | 15.90 | 16.05 | 375,558 | -0.49(-2.96%) |
Dec 26, 2023 | 16.56 | 16.69 | 16.38 | 16.54 | 354,925 | +0.17(+1.04%) |
Dec 22, 2023 | 15.68 | 16.54 | 15.68 | 16.37 | 612,795 | +0.83(+5.34%) |
Dec 21, 2023 | 15.33 | 15.60 | 15.11 | 15.54 | 557,443 | +0.40(+2.64%) |
Dec 20, 2023 | 15.61 | 15.69 | 15.11 | 15.14 | 470,608 | -0.56(-3.57%) |
Dec 19, 2023 | 15.96 | 16.32 | 15.63 | 15.70 | 516,011 | -0.16(-1.01%) |
Dec 18, 2023 | 15.85 | 16.00 | 15.56 | 15.86 | 458,894 | -0.09(-0.56%) |
Dec 15, 2023 | 16.06 | 16.26 | 15.74 | 15.95 | 1,097,100 | +0.12(+0.76%) |
Dec 14, 2023 | 16.21 | 16.50 | 15.80 | 15.83 | 570,125 | -0.20(-1.25%) |
Dec 13, 2023 | 15.35 | 16.10 | 15.18 | 16.03 | 650,469 | +0.75(+4.91%) |
Dec 12, 2023 | 15.40 | 15.45 | 14.83 | 15.28 | 500,565 | -0.01(-0.07%) |
Dec 11, 2023 | 14.81 | 15.35 | 14.39 | 15.29 | 748,147 | +0.49(+3.31%) |
Dec 08, 2023 | 15.01 | 15.46 | 14.78 | 14.80 | 975,080 | -0.27(-1.79%) |
Dec 07, 2023 | 13.54 | 15.54 | 13.49 | 15.07 | 1,985,632 | +1.59(+11.80%) |
Dec 06, 2023 | 13.36 | 13.77 | 13.17 | 13.48 | 376,009 | +0.15(+1.13%) |
Dec 05, 2023 | 13.32 | 13.44 | 13.06 | 13.33 | 535,346 | -0.02(-0.15%) |
Dec 04, 2023 | 12.80 | 13.44 | 12.80 | 13.35 | 640,898 | +0.41(+3.17%) |
Dec 01, 2023 | 12.54 | 12.94 | 12.40 | 12.94 | 538,479 | +0.33(+2.62%) |
Nov 30, 2023 | 12.51 | 12.90 | 12.51 | 12.61 | 655,230 | +0.21(+1.69%) |
Nov 29, 2023 | 12.28 | 12.81 | 12.28 | 12.40 | 474,567 | +0.21(+1.72%) |
Nov 28, 2023 | 12.12 | 12.23 | 11.96 | 12.19 | 340,233 | +0.08(+0.66%) |
Nov 27, 2023 | 12.27 | 12.27 | 11.93 | 12.11 | 335,693 | -0.13(-1.06%) |
Nov 24, 2023 | 12.03 | 12.37 | 12.03 | 12.24 | 147,061 | +0.11(+0.91%) |
Nov 22, 2023 | 12.24 | 12.34 | 11.94 | 12.13 | 215,175 | +0.04(+0.33%) |
Nov 21, 2023 | 12.20 | 12.30 | 12.01 | 12.09 | 389,748 | -0.25(-2.03%) |
Nov 20, 2023 | 11.98 | 12.66 | 11.81 | 12.34 | 333,136 | +0.18(+1.48%) |
Nov 17, 2023 | 12.38 | 12.38 | 12.03 | 12.16 | 692,028 | -0.09(-0.73%) |
Nov 16, 2023 | 12.32 | 12.48 | 11.81 | 12.25 | 643,785 | -0.09(-0.73%) |
Nov 15, 2023 | 12.30 | 12.76 | 12.30 | 12.34 | 574,277 | +0.00(+0.00%) |
Nov 14, 2023 | 12.15 | 12.51 | 12.07 | 12.34 | 812,684 | +0.71(+6.10%) |
Nov 13, 2023 | 11.43 | 11.71 | 11.16 | 11.63 | 1,187,345 | +0.12(+1.04%) |
Nov 10, 2023 | 11.39 | 11.61 | 11.11 | 11.51 | 438,922 | +0.20(+1.77%) |
Nov 09, 2023 | 11.86 | 11.86 | 11.13 | 11.31 | 413,691 | -0.42(-3.58%) |
Nov 08, 2023 | 11.89 | 12.03 | 11.55 | 11.73 | 418,189 | -0.17(-1.43%) |
Nov 07, 2023 | 12.12 | 12.33 | 11.84 | 11.90 | 496,012 | -0.16(-1.33%) |
Nov 06, 2023 | 12.22 | 12.50 | 11.88 | 12.06 | 435,866 | -0.09(-0.74%) |
Nov 03, 2023 | 11.91 | 12.72 | 11.91 | 12.15 | 1,638,046 | +0.41(+3.49%) |
Nov 02, 2023 | 11.82 | 12.09 | 11.55 | 11.74 | 888,807 | -0.12(-1.01%) |