Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 20.75 | 21.13 | 20.59 | 20.97 | 109,919 | +0.27(+1.30%) |
Apr 26, 2024 | 20.31 | 20.85 | 20.30 | 20.70 | 80,684 | +0.48(+2.37%) |
Apr 25, 2024 | 20.01 | 20.37 | 20.01 | 20.22 | 47,418 | +0.13(+0.65%) |
Apr 24, 2024 | 20.40 | 20.40 | 20.01 | 20.09 | 71,700 | -0.19(-0.94%) |
Apr 23, 2024 | 20.50 | 20.60 | 20.07 | 20.28 | 69,345 | +0.03(+0.15%) |
Apr 22, 2024 | 20.69 | 20.69 | 20.06 | 20.25 | 77,789 | -0.16(-0.78%) |
Apr 19, 2024 | 20.48 | 20.48 | 20.18 | 20.41 | 41,177 | +0.23(+1.14%) |
Apr 18, 2024 | 19.72 | 20.51 | 19.72 | 20.18 | 54,705 | +0.30(+1.51%) |
Apr 17, 2024 | 20.01 | 20.16 | 19.75 | 19.88 | 71,037 | -0.01(-0.05%) |
Apr 16, 2024 | 20.39 | 20.40 | 19.80 | 19.89 | 68,319 | -0.38(-1.87%) |
Apr 15, 2024 | 20.81 | 20.84 | 20.22 | 20.27 | 96,409 | -0.49(-2.36%) |
Apr 12, 2024 | 20.35 | 20.84 | 20.35 | 20.76 | 64,266 | +0.62(+3.08%) |
Apr 11, 2024 | 20.40 | 20.61 | 20.05 | 20.14 | 67,176 | -0.25(-1.23%) |
Apr 10, 2024 | 19.72 | 20.41 | 19.72 | 20.39 | 53,663 | +0.55(+2.77%) |
Apr 09, 2024 | 19.95 | 19.95 | 19.63 | 19.84 | 66,868 | -0.04(-0.20%) |
Apr 08, 2024 | 19.74 | 19.96 | 19.30 | 19.88 | 95,855 | +0.35(+1.79%) |
Apr 05, 2024 | 19.72 | 19.78 | 19.39 | 19.53 | 141,967 | +0.01(+0.05%) |
Apr 04, 2024 | 19.59 | 19.85 | 19.44 | 19.52 | 202,415 | +0.02(+0.10%) |
Apr 03, 2024 | 19.59 | 19.67 | 19.26 | 19.50 | 152,804 | +0.09(+0.46%) |
Apr 02, 2024 | 19.30 | 19.42 | 19.01 | 19.41 | 133,542 | +0.11(+0.57%) |
Apr 01, 2024 | 19.31 | 20.37 | 19.01 | 19.30 | 139,652 | +0.00(+0.00%) |
Mar 28, 2024 | 19.25 | 19.45 | 19.23 | 19.30 | 194,766 | +0.26(+1.37%) |
Mar 27, 2024 | 19.03 | 19.31 | 19.00 | 19.04 | 125,702 | -0.04(-0.21%) |
Mar 26, 2024 | 18.86 | 19.11 | 18.75 | 19.08 | 76,771 | +0.31(+1.65%) |
Mar 25, 2024 | 18.75 | 18.98 | 18.62 | 18.77 | 116,060 | +0.20(+1.08%) |
Mar 22, 2024 | 19.09 | 19.09 | 18.54 | 18.57 | 194,471 | -0.34(-1.80%) |
Mar 21, 2024 | 19.01 | 19.31 | 18.88 | 18.91 | 65,707 | -0.20(-1.05%) |
Mar 20, 2024 | 19.28 | 19.41 | 18.80 | 19.11 | 138,748 | -0.14(-0.70%) |
Mar 19, 2024 | 19.31 | 19.51 | 19.05 | 19.25 | 156,203 | +0.01(+0.03%) |
Mar 18, 2024 | 19.13 | 19.42 | 18.97 | 19.24 | 89,121 | +0.12(+0.63%) |
Mar 15, 2024 | 19.35 | 19.35 | 18.99 | 19.12 | 68,099 | -0.13(-0.68%) |
Mar 14, 2024 | 19.46 | 19.46 | 18.82 | 19.25 | 97,108 | -0.19(-0.98%) |
Mar 13, 2024 | 18.97 | 19.50 | 18.63 | 19.44 | 142,339 | +0.59(+3.13%) |
Mar 12, 2024 | 18.50 | 19.07 | 18.44 | 18.85 | 110,444 | +0.39(+2.11%) |
Mar 11, 2024 | 18.97 | 18.97 | 18.03 | 18.46 | 112,730 | -0.42(-2.22%) |
Mar 08, 2024 | 19.18 | 19.44 | 18.85 | 18.88 | 141,283 | -0.12(-0.63%) |
Mar 07, 2024 | 18.87 | 19.03 | 18.71 | 19.00 | 137,400 | +0.25(+1.33%) |
Mar 06, 2024 | 19.19 | 19.20 | 18.73 | 18.75 | 208,846 | -0.29(-1.52%) |
Mar 05, 2024 | 18.98 | 19.11 | 18.75 | 19.04 | 158,205 | +0.16(+0.85%) |
Mar 04, 2024 | 18.58 | 18.89 | 18.55 | 18.88 | 154,842 | +0.33(+1.78%) |
Mar 01, 2024 | 18.45 | 18.59 | 18.31 | 18.55 | 104,086 | +0.15(+0.82%) |
Feb 29, 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 106,072 | +0.32(+1.77%) |
Feb 28, 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 310,040 | -0.55(-2.95%) |
Feb 27, 2024 | 18.33 | 18.64 | 18.17 | 18.63 | 288,246 | +0.20(+1.08%) |
Feb 26, 2024 | 19.01 | 19.01 | 18.09 | 18.43 | 342,904 | -0.16(-0.87%) |
Feb 23, 2024 | 19.10 | 19.10 | 18.08 | 18.59 | 243,877 | +0.04(+0.20%) |
Feb 22, 2024 | 18.72 | 18.82 | 18.23 | 18.55 | 275,475 | +0.14(+0.78%) |
Feb 21, 2024 | 17.92 | 18.51 | 17.92 | 18.41 | 282,080 | +0.70(+3.98%) |
Feb 20, 2024 | 18.58 | 18.63 | 17.51 | 17.71 | 497,081 | +0.30(+1.75%) |
Feb 16, 2024 | 17.13 | 17.69 | 16.79 | 17.40 | 315,879 | +0.99(+6.03%) |
Feb 15, 2024 | 16.27 | 16.70 | 16.27 | 16.41 | 84,600 | +0.10(+0.64%) |
Feb 14, 2024 | 16.64 | 16.64 | 16.18 | 16.31 | 69,081 | -0.12(-0.75%) |
Feb 13, 2024 | 16.81 | 16.83 | 16.42 | 16.43 | 23,940 | -0.30(-1.82%) |
Feb 12, 2024 | 16.79 | 17.02 | 16.71 | 16.74 | 34,791 | +0.04(+0.23%) |
Feb 09, 2024 | 17.02 | 17.02 | 16.57 | 16.70 | 17,151 | -0.14(-0.85%) |
Feb 08, 2024 | 16.32 | 16.91 | 16.11 | 16.84 | 81,785 | +0.64(+3.93%) |
Feb 07, 2024 | 16.41 | 16.41 | 15.64 | 16.20 | 209,148 | +0.03(+0.18%) |
Feb 06, 2024 | 16.48 | 16.60 | 16.12 | 16.18 | 113,413 | -0.34(-2.07%) |
Feb 05, 2024 | 16.77 | 16.85 | 16.36 | 16.52 | 100,132 | -0.19(-1.14%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.11 | 16.71 | 46,361 | +0.28(+1.68%) |
Feb 01, 2024 | 17.16 | 17.16 | 16.42 | 16.43 | 38,169 | -0.59(-3.47%) |
Jan 31, 2024 | 17.10 | 17.19 | 16.89 | 17.02 | 31,737 | +0.07(+0.39%) |
Jan 30, 2024 | 17.48 | 17.55 | 16.83 | 16.96 | 142,960 | -0.21(-1.22%) |
Jan 29, 2024 | 17.44 | 17.44 | 17.16 | 17.16 | 98,110 | -0.06(-0.33%) |
Jan 26, 2024 | 17.34 | 17.34 | 17.05 | 17.22 | 33,225 | +0.04(+0.22%) |
Jan 25, 2024 | 17.21 | 17.21 | 17.02 | 17.18 | 85,778 | +0.14(+0.84%) |
Jan 24, 2024 | 17.15 | 17.15 | 16.60 | 17.04 | 47,349 | +0.06(+0.34%) |
Jan 23, 2024 | 16.72 | 17.05 | 16.72 | 16.98 | 47,102 | +0.24(+1.42%) |
Jan 22, 2024 | 16.64 | 17.16 | 16.56 | 16.75 | 117,703 | +0.23(+1.38%) |
Jan 19, 2024 | 16.35 | 16.76 | 16.25 | 16.52 | 181,174 | +0.11(+0.70%) |
Jan 18, 2024 | 15.94 | 16.63 | 15.94 | 16.40 | 85,261 | +0.23(+1.41%) |
Jan 17, 2024 | 15.94 | 16.31 | 15.90 | 16.18 | 42,485 | +0.09(+0.53%) |
Jan 16, 2024 | 16.40 | 16.32 | 16.02 | 16.09 | 34,394 | -0.08(-0.47%) |
Jan 12, 2024 | 16.15 | 16.49 | 16.08 | 16.17 | 69,695 | +0.21(+1.31%) |
Jan 11, 2024 | 15.70 | 16.28 | 15.70 | 15.96 | 50,541 | +0.09(+0.54%) |
Jan 10, 2024 | 15.72 | 16.00 | 15.54 | 15.87 | 166,072 | +0.29(+1.89%) |
Jan 09, 2024 | 15.46 | 15.62 | 15.36 | 15.58 | 49,762 | +0.08(+0.49%) |
Jan 08, 2024 | 15.68 | 15.68 | 15.33 | 15.50 | 57,411 | -0.02(-0.12%) |
Jan 05, 2024 | 15.23 | 15.59 | 15.23 | 15.52 | 74,847 | +0.07(+0.43%) |
Jan 04, 2024 | 15.06 | 15.62 | 14.86 | 15.45 | 151,437 | +0.46(+3.05%) |
Jan 03, 2024 | 15.13 | 15.26 | 14.58 | 15.00 | 119,805 | -0.13(-0.88%) |
Jan 02, 2024 | 15.69 | 15.79 | 15.13 | 15.13 | 258,748 | -0.56(-3.58%) |
Dec 29, 2023 | 15.28 | 15.83 | 14.84 | 15.69 | 294,322 | +0.19(+1.23%) |
Dec 28, 2023 | 15.08 | 15.50 | 15.08 | 15.50 | 244,877 | +0.29(+1.94%) |
Dec 27, 2023 | 15.55 | 15.55 | 15.03 | 15.20 | 138,082 | -0.31(-2.02%) |
Dec 26, 2023 | 14.99 | 15.63 | 14.93 | 15.52 | 207,863 | +0.69(+4.62%) |
Dec 22, 2023 | 14.15 | 15.17 | 13.90 | 14.83 | 318,208 | +0.82(+5.84%) |
Dec 21, 2023 | 14.27 | 14.49 | 13.70 | 14.02 | 249,605 | -0.10(-0.74%) |
Dec 20, 2023 | 14.76 | 14.89 | 13.89 | 14.12 | 226,660 | -0.45(-3.07%) |
Dec 19, 2023 | 14.60 | 14.87 | 14.08 | 14.57 | 222,475 | +0.10(+0.66%) |
Dec 18, 2023 | 14.32 | 14.78 | 14.07 | 14.47 | 185,529 | +0.24(+1.67%) |
Dec 15, 2023 | 15.12 | 15.37 | 14.23 | 14.23 | 108,724 | -0.81(-5.38%) |
Dec 14, 2023 | 15.82 | 16.26 | 14.80 | 15.04 | 253,592 | -0.80(-5.05%) |
Dec 13, 2023 | 15.97 | 15.97 | 15.51 | 15.84 | 52,496 | +0.01(+0.06%) |
Dec 12, 2023 | 16.61 | 16.61 | 15.79 | 15.83 | 32,764 | -0.05(-0.30%) |
Dec 11, 2023 | 15.97 | 16.36 | 15.79 | 15.88 | 131,682 | -0.29(-1.82%) |
Dec 08, 2023 | 16.81 | 17.26 | 16.13 | 16.18 | 66,336 | +0.01(+0.06%) |
Dec 07, 2023 | 16.19 | 16.65 | 15.87 | 16.17 | 76,949 | -0.27(-1.62%) |
Dec 06, 2023 | 17.08 | 17.16 | 15.72 | 16.43 | 71,129 | -0.59(-3.47%) |
Dec 05, 2023 | 17.00 | 17.18 | 16.89 | 17.02 | 5,349 | +0.03(+0.17%) |
Dec 04, 2023 | 16.89 | 17.51 | 16.76 | 16.99 | 71,986 | +0.07(+0.39%) |
Dec 01, 2023 | 16.97 | 17.14 | 16.87 | 16.93 | 64,843 | +0.07(+0.40%) |
Nov 30, 2023 | 17.13 | 17.18 | 16.82 | 16.86 | 55,908 | -0.12(-0.73%) |
Nov 29, 2023 | 16.89 | 17.34 | 16.71 | 16.98 | 130,124 | +0.34(+2.06%) |
Nov 28, 2023 | 16.91 | 17.13 | 16.58 | 16.64 | 55,943 | -0.18(-1.07%) |
Nov 27, 2023 | 17.38 | 17.49 | 16.66 | 16.82 | 61,940 | -0.50(-2.91%) |
Nov 24, 2023 | 17.16 | 17.42 | 16.92 | 17.33 | 30,094 | +0.33(+1.96%) |
Nov 22, 2023 | 17.32 | 17.41 | 16.96 | 16.99 | 196,990 | -0.32(-1.87%) |
Nov 21, 2023 | 17.41 | 17.67 | 16.31 | 17.32 | 210,841 | -0.05(-0.27%) |
Nov 20, 2023 | 17.41 | 17.66 | 17.30 | 17.36 | 288,740 | +0.00(+0.00%) |
Nov 17, 2023 | 17.28 | 17.41 | 17.16 | 17.36 | 183,476 | +0.14(+0.83%) |
Nov 16, 2023 | 17.22 | 17.22 | 16.63 | 17.22 | 144,372 | +0.00(+0.00%) |
Nov 15, 2023 | 17.27 | 17.27 | 16.85 | 17.22 | 98,716 | -0.05(-0.28%) |
Nov 14, 2023 | 17.13 | 17.40 | 17.05 | 17.27 | 135,878 | +0.27(+1.57%) |
Nov 13, 2023 | 16.89 | 17.31 | 16.65 | 17.00 | 172,719 | +0.36(+2.17%) |
Nov 10, 2023 | 16.83 | 17.53 | 15.33 | 16.64 | 233,753 | +0.07(+0.40%) |
Nov 09, 2023 | 17.13 | 17.39 | 16.20 | 16.57 | 198,386 | -0.50(-2.95%) |
Nov 08, 2023 | 17.37 | 17.37 | 17.03 | 17.08 | 115,599 | -0.07(-0.39%) |
Nov 07, 2023 | 17.00 | 17.41 | 16.64 | 17.15 | 108,753 | -0.12(-0.72%) |
Nov 06, 2023 | 17.71 | 17.71 | 17.16 | 17.27 | 28,359 | -0.21(-1.20%) |
Nov 03, 2023 | 17.62 | 17.69 | 17.33 | 17.48 | 88,325 | -0.01(-0.05%) |
Nov 02, 2023 | 17.75 | 17.99 | 17.24 | 17.49 | 133,926 | +0.08(+0.44%) |
Nov 01, 2023 | 17.58 | 17.88 | 17.20 | 17.41 | 138,033 | -0.12(-0.71%) |
Oct 31, 2023 | 17.99 | 17.99 | 17.54 | 17.54 | 66,229 | -0.30(-1.65%) |
Oct 30, 2023 | 18.03 | 18.03 | 17.35 | 17.83 | 148,683 | -0.06(-0.32%) |
Oct 27, 2023 | 17.94 | 17.99 | 17.80 | 17.89 | 147,311 | +0.10(+0.59%) |
Oct 26, 2023 | 17.29 | 17.78 | 17.18 | 17.78 | 187,754 | +0.33(+1.91%) |