Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.71 | 15.66 | 14.71 | 15.22 | 112,570 | +0.32(+2.15%) |
May 30, 2024 | 15.45 | 15.45 | 14.52 | 14.90 | 99,523 | +0.22(+1.50%) |
May 29, 2024 | 14.99 | 15.28 | 14.63 | 14.68 | 184,334 | -0.39(-2.59%) |
May 28, 2024 | 15.60 | 15.67 | 14.99 | 15.07 | 84,080 | -0.01(-0.07%) |
May 24, 2024 | 15.53 | 15.53 | 14.96 | 15.08 | 135,916 | +0.06(+0.40%) |
May 23, 2024 | 14.75 | 15.30 | 14.75 | 15.02 | 128,412 | -0.34(-2.21%) |
May 22, 2024 | 15.05 | 15.58 | 15.04 | 15.36 | 93,731 | -0.64(-4.00%) |
May 21, 2024 | 16.57 | 16.57 | 15.58 | 16.00 | 79,745 | -0.06(-0.37%) |
May 20, 2024 | 15.62 | 16.32 | 15.62 | 16.06 | 45,538 | +0.06(+0.37%) |
May 17, 2024 | 16.42 | 16.42 | 15.94 | 16.00 | 57,186 | +0.20(+1.27%) |
May 16, 2024 | 15.45 | 16.05 | 15.45 | 15.80 | 99,167 | +0.16(+1.02%) |
May 15, 2024 | 15.01 | 15.68 | 14.93 | 15.64 | 93,226 | +0.32(+2.09%) |
May 14, 2024 | 15.26 | 15.75 | 14.76 | 15.32 | 167,369 | -0.42(-2.67%) |
May 13, 2024 | 15.36 | 15.87 | 15.36 | 15.74 | 148,580 | -0.03(-0.21%) |
May 10, 2024 | 15.40 | 16.26 | 15.40 | 15.77 | 70,572 | -0.14(-0.86%) |
May 09, 2024 | 15.29 | 15.94 | 15.29 | 15.91 | 56,479 | +0.06(+0.38%) |
May 08, 2024 | 15.33 | 16.26 | 15.27 | 15.85 | 40,645 | -0.15(-0.94%) |
May 07, 2024 | 15.51 | 16.09 | 15.51 | 16.00 | 69,836 | -0.66(-3.99%) |
May 06, 2024 | 16.30 | 16.78 | 16.18 | 16.66 | 111,637 | +0.04(+0.27%) |
May 03, 2024 | 15.92 | 16.98 | 15.92 | 16.62 | 66,813 | +0.16(+0.97%) |
May 02, 2024 | 16.36 | 16.48 | 16.28 | 16.46 | 76,389 | +0.59(+3.72%) |
May 01, 2024 | 15.36 | 16.53 | 15.36 | 15.87 | 77,882 | +0.03(+0.19%) |
Apr 30, 2024 | 15.99 | 16.22 | 15.46 | 15.84 | 88,554 | +0.19(+1.21%) |
Apr 29, 2024 | 15.98 | 15.98 | 15.19 | 15.65 | 96,946 | +0.27(+1.76%) |
Apr 26, 2024 | 15.61 | 15.61 | 14.90 | 15.38 | 87,113 | -0.21(-1.35%) |
Apr 25, 2024 | 15.00 | 16.02 | 15.00 | 15.59 | 205,498 | -0.44(-2.74%) |
Apr 24, 2024 | 15.98 | 17.00 | 15.79 | 16.03 | 183,236 | -0.76(-4.53%) |
Apr 23, 2024 | 17.21 | 17.21 | 16.47 | 16.79 | 176,502 | +0.15(+0.90%) |
Apr 22, 2024 | 16.76 | 16.76 | 16.54 | 16.64 | 58,479 | +0.75(+4.72%) |
Apr 19, 2024 | 16.01 | 16.08 | 15.86 | 15.89 | 145,476 | -0.39(-2.40%) |
Apr 18, 2024 | 15.94 | 16.41 | 15.88 | 16.28 | 161,860 | -0.07(-0.43%) |
Apr 17, 2024 | 16.48 | 16.98 | 16.29 | 16.35 | 160,934 | -0.24(-1.45%) |
Apr 16, 2024 | 17.12 | 17.12 | 16.45 | 16.59 | 284,520 | +0.30(+1.84%) |
Apr 15, 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 212,228 | -0.27(-1.63%) |
Apr 12, 2024 | 17.48 | 17.48 | 16.42 | 16.56 | 1,142,195 | -0.55(-3.19%) |
Apr 11, 2024 | 16.56 | 17.56 | 16.55 | 17.11 | 642,371 | +0.17(+0.98%) |
Apr 10, 2024 | 17.74 | 17.74 | 16.66 | 16.94 | 790,408 | -0.77(-4.35%) |
Apr 09, 2024 | 17.66 | 18.21 | 17.58 | 17.71 | 681,150 | -0.01(-0.06%) |
Apr 08, 2024 | 17.75 | 17.78 | 17.40 | 17.72 | 98,930 | -0.27(-1.50%) |
Apr 05, 2024 | 17.84 | 18.04 | 17.84 | 17.99 | 692,080 | -0.16(-0.88%) |
Apr 04, 2024 | 17.79 | 18.43 | 17.79 | 18.15 | 1,185,135 | -0.30(-1.63%) |
Apr 03, 2024 | 17.96 | 18.77 | 17.96 | 18.45 | 576,431 | +0.23(+1.26%) |
Apr 02, 2024 | 19.01 | 19.05 | 18.21 | 18.22 | 46,316 | -0.56(-2.98%) |
Apr 01, 2024 | 18.82 | 18.82 | 18.54 | 18.78 | 77,089 | -0.35(-1.83%) |
Mar 28, 2024 | 18.45 | 19.65 | 18.45 | 19.13 | 38,588 | -0.43(-2.17%) |
Mar 27, 2024 | 18.92 | 20.14 | 18.92 | 19.55 | 37,389 | -0.05(-0.23%) |
Mar 26, 2024 | 20.27 | 20.27 | 19.04 | 19.60 | 65,013 | +0.28(+1.45%) |
Mar 25, 2024 | 18.88 | 19.84 | 18.65 | 19.32 | 204,550 | +0.01(+0.05%) |
Mar 22, 2024 | 19.57 | 19.57 | 18.72 | 19.31 | 86,577 | -0.19(-0.97%) |
Mar 21, 2024 | 20.00 | 20.00 | 19.15 | 19.50 | 236,960 | -0.72(-3.56%) |
Mar 20, 2024 | 20.15 | 20.29 | 20.13 | 20.22 | 57,546 | +0.04(+0.20%) |
Mar 19, 2024 | 19.49 | 20.72 | 19.49 | 20.18 | 182,000 | -0.36(-1.75%) |
Mar 18, 2024 | 20.41 | 20.65 | 20.41 | 20.54 | 74,798 | +0.39(+1.94%) |
Mar 15, 2024 | 20.11 | 20.15 | 20.02 | 20.15 | 120,310 | -0.31(-1.52%) |
Mar 14, 2024 | 20.67 | 20.67 | 20.34 | 20.46 | 52,028 | -0.54(-2.57%) |
Mar 13, 2024 | 20.39 | 21.05 | 20.39 | 21.00 | 48,950 | -0.83(-3.80%) |
Mar 12, 2024 | 21.30 | 22.27 | 21.30 | 21.83 | 80,502 | -0.14(-0.64%) |
Mar 11, 2024 | 21.92 | 22.61 | 21.35 | 21.97 | 96,147 | +0.03(+0.14%) |
Mar 08, 2024 | 22.03 | 22.54 | 21.66 | 21.94 | 33,528 | +0.31(+1.43%) |
Mar 07, 2024 | 21.30 | 21.75 | 21.01 | 21.63 | 117,938 | +0.16(+0.75%) |
Mar 06, 2024 | 22.10 | 22.10 | 21.14 | 21.47 | 54,166 | +0.59(+2.83%) |
Mar 05, 2024 | 21.05 | 21.05 | 20.85 | 20.88 | 32,281 | +0.08(+0.38%) |
Mar 04, 2024 | 21.55 | 21.60 | 20.71 | 20.80 | 34,039 | +0.38(+1.86%) |
Mar 01, 2024 | 20.85 | 20.85 | 20.24 | 20.42 | 78,831 | +0.50(+2.51%) |
Feb 29, 2024 | 19.96 | 20.24 | 19.85 | 19.92 | 65,513 | +0.17(+0.86%) |
Feb 28, 2024 | 20.45 | 20.45 | 19.00 | 19.75 | 66,148 | -0.15(-0.75%) |
Feb 27, 2024 | 19.85 | 19.92 | 19.81 | 19.90 | 75,302 | +0.00(+0.00%) |
Feb 26, 2024 | 20.01 | 20.07 | 19.82 | 19.90 | 104,824 | +0.98(+5.18%) |
Feb 23, 2024 | 19.58 | 19.58 | 18.42 | 18.92 | 440,432 | +0.22(+1.18%) |
Feb 22, 2024 | 18.07 | 18.75 | 18.07 | 18.70 | 32,083 | -0.86(-4.40%) |
Feb 21, 2024 | 19.75 | 19.75 | 19.25 | 19.56 | 270,587 | +0.10(+0.51%) |
Feb 20, 2024 | 19.47 | 19.50 | 19.38 | 19.46 | 32,492 | -0.12(-0.61%) |
Feb 16, 2024 | 19.25 | 19.66 | 19.16 | 19.58 | 42,155 | +0.44(+2.30%) |
Feb 15, 2024 | 18.82 | 19.15 | 18.56 | 19.14 | 28,591 | +0.28(+1.48%) |
Feb 14, 2024 | 19.00 | 19.07 | 18.74 | 18.86 | 53,270 | +0.06(+0.30%) |
Feb 13, 2024 | 18.94 | 19.00 | 18.35 | 18.80 | 81,267 | +0.46(+2.52%) |
Feb 12, 2024 | 18.29 | 18.40 | 18.11 | 18.34 | 27,925 | +0.11(+0.60%) |
Feb 09, 2024 | 18.19 | 18.34 | 17.99 | 18.23 | 66,747 | +0.16(+0.89%) |
Feb 08, 2024 | 18.07 | 18.11 | 17.97 | 18.07 | 55,417 | +0.60(+3.43%) |
Feb 07, 2024 | 16.87 | 17.65 | 16.87 | 17.47 | 56,865 | +0.20(+1.16%) |
Feb 06, 2024 | 17.15 | 17.27 | 17.15 | 17.27 | 58,263 | +0.12(+0.70%) |
Feb 05, 2024 | 17.00 | 17.28 | 17.00 | 17.15 | 63,430 | -0.36(-2.06%) |
Feb 02, 2024 | 17.60 | 17.60 | 17.24 | 17.51 | 61,409 | -0.77(-4.21%) |
Feb 01, 2024 | 17.75 | 18.28 | 17.75 | 18.28 | 60,425 | +0.35(+1.95%) |
Jan 31, 2024 | 18.12 | 18.17 | 17.93 | 17.93 | 50,790 | -0.16(-0.88%) |
Jan 30, 2024 | 18.32 | 18.32 | 18.02 | 18.09 | 43,000 | -0.39(-2.11%) |
Jan 29, 2024 | 18.30 | 18.49 | 18.12 | 18.48 | 44,959 | +0.11(+0.60%) |
Jan 26, 2024 | 18.18 | 18.54 | 18.18 | 18.37 | 35,285 | -0.02(-0.11%) |
Jan 25, 2024 | 18.26 | 18.62 | 18.26 | 18.39 | 62,524 | -0.29(-1.55%) |
Jan 24, 2024 | 18.71 | 18.83 | 18.62 | 18.68 | 166,234 | -0.09(-0.48%) |
Jan 23, 2024 | 18.59 | 18.86 | 18.59 | 18.77 | 242,529 | -0.14(-0.74%) |
Jan 22, 2024 | 18.87 | 19.00 | 18.77 | 18.91 | 49,227 | +0.11(+0.61%) |
Jan 19, 2024 | 18.78 | 18.81 | 18.58 | 18.80 | 113,642 | -0.40(-2.11%) |
Jan 18, 2024 | 18.89 | 19.28 | 18.89 | 19.20 | 126,395 | -0.07(-0.36%) |
Jan 17, 2024 | 19.09 | 19.46 | 19.09 | 19.27 | 128,893 | -0.86(-4.27%) |
Jan 16, 2024 | 20.26 | 20.35 | 20.09 | 20.13 | 71,933 | -0.11(-0.54%) |
Jan 12, 2024 | 20.17 | 20.38 | 20.11 | 20.24 | 93,816 | +0.22(+1.10%) |
Jan 11, 2024 | 20.12 | 20.12 | 19.46 | 20.02 | 76,835 | +0.45(+2.30%) |
Jan 10, 2024 | 19.05 | 19.68 | 18.94 | 19.57 | 67,723 | +0.46(+2.41%) |
Jan 09, 2024 | 18.53 | 19.34 | 18.53 | 19.11 | 65,813 | +0.27(+1.43%) |
Jan 08, 2024 | 18.80 | 18.85 | 17.90 | 18.84 | 69,551 | +0.24(+1.29%) |
Jan 05, 2024 | 17.93 | 18.83 | 17.93 | 18.60 | 58,516 | +0.03(+0.16%) |
Jan 04, 2024 | 18.87 | 18.87 | 18.51 | 18.57 | 133,984 | -0.11(-0.59%) |
Jan 03, 2024 | 17.83 | 18.71 | 17.83 | 18.68 | 132,871 | -0.02(-0.11%) |
Jan 02, 2024 | 17.93 | 18.86 | 17.93 | 18.70 | 61,831 | -0.15(-0.80%) |
Dec 29, 2023 | 18.11 | 19.52 | 18.11 | 18.85 | 22,588 | -0.16(-0.87%) |
Dec 28, 2023 | 18.39 | 19.09 | 18.39 | 19.02 | 49,306 | +0.12(+0.61%) |
Dec 27, 2023 | 18.40 | 19.61 | 18.40 | 18.90 | 54,939 | +0.03(+0.16%) |
Dec 26, 2023 | 19.07 | 19.07 | 18.78 | 18.87 | 56,611 | +0.12(+0.67%) |
Dec 22, 2023 | 19.42 | 19.42 | 18.50 | 18.75 | 46,762 | +0.05(+0.29%) |
Dec 21, 2023 | 19.22 | 19.22 | 18.55 | 18.69 | 25,309 | -0.13(-0.69%) |
Dec 20, 2023 | 18.26 | 18.93 | 18.26 | 18.82 | 41,568 | +0.29(+1.57%) |
Dec 19, 2023 | 17.73 | 19.17 | 17.73 | 18.53 | 46,470 | -0.05(-0.27%) |
Dec 18, 2023 | 19.15 | 19.15 | 17.98 | 18.58 | 55,050 | +0.05(+0.27%) |
Dec 15, 2023 | 18.46 | 18.64 | 18.46 | 18.53 | 42,949 | -0.41(-2.19%) |
Dec 14, 2023 | 18.39 | 19.57 | 18.39 | 18.95 | 68,704 | +0.32(+1.75%) |
Dec 13, 2023 | 17.75 | 18.62 | 17.75 | 18.62 | 33,061 | +0.18(+0.98%) |
Dec 12, 2023 | 18.40 | 18.45 | 18.33 | 18.44 | 42,474 | -0.11(-0.59%) |
Dec 11, 2023 | 18.40 | 18.60 | 18.40 | 18.55 | 60,664 | -0.06(-0.32%) |
Dec 08, 2023 | 17.98 | 19.06 | 17.98 | 18.61 | 52,576 | -0.04(-0.21%) |
Dec 07, 2023 | 17.98 | 18.78 | 17.98 | 18.65 | 46,013 | +0.37(+2.02%) |
Dec 06, 2023 | 18.00 | 18.45 | 18.00 | 18.28 | 82,155 | +0.55(+3.10%) |
Dec 05, 2023 | 17.19 | 18.31 | 17.19 | 17.73 | 55,678 | -0.29(-1.61%) |
Dec 04, 2023 | 18.56 | 18.56 | 17.43 | 18.02 | 39,200 | +0.33(+1.87%) |
Dec 01, 2023 | 18.00 | 18.00 | 17.00 | 17.69 | 33,267 | +0.14(+0.80%) |
Nov 30, 2023 | 17.35 | 17.67 | 17.30 | 17.55 | 78,508 | +0.42(+2.45%) |
Nov 29, 2023 | 16.60 | 17.45 | 16.60 | 17.13 | 36,659 | +0.20(+1.18%) |
Nov 28, 2023 | 16.29 | 17.34 | 16.29 | 16.93 | 48,491 | +0.11(+0.65%) |
Nov 27, 2023 | 16.21 | 16.82 | 16.21 | 16.82 | 51,598 | -0.09(-0.53%) |
Nov 24, 2023 | 16.86 | 16.97 | 16.80 | 16.91 | 18,189 | +0.33(+1.99%) |
Nov 22, 2023 | 15.90 | 16.60 | 15.90 | 16.58 | 38,723 | +0.42(+2.60%) |
Nov 21, 2023 | 16.82 | 16.82 | 16.14 | 16.16 | 98,261 | -0.25(-1.52%) |
Nov 20, 2023 | 16.89 | 16.89 | 16.21 | 16.41 | 25,162 | +0.13(+0.80%) |
Nov 17, 2023 | 16.00 | 16.34 | 16.00 | 16.28 | 34,057 | +0.59(+3.76%) |
Nov 16, 2023 | 15.56 | 16.34 | 15.12 | 15.69 | 42,693 | +0.16(+1.03%) |
Nov 15, 2023 | 15.66 | 15.90 | 15.53 | 15.53 | 57,494 | -0.28(-1.77%) |
Nov 14, 2023 | 15.25 | 16.13 | 15.20 | 15.81 | 39,597 | +0.21(+1.35%) |
Nov 13, 2023 | 15.00 | 16.16 | 15.00 | 15.60 | 65,062 | +0.06(+0.39%) |
Nov 10, 2023 | 15.89 | 15.89 | 15.38 | 15.54 | 81,068 | -0.11(-0.70%) |
Nov 09, 2023 | 16.24 | 16.24 | 15.34 | 15.65 | 164,076 | +0.20(+1.29%) |
Nov 08, 2023 | 15.20 | 15.93 | 14.95 | 15.45 | 64,059 | -0.05(-0.32%) |
Nov 07, 2023 | 15.49 | 15.54 | 15.38 | 15.50 | 36,948 | -0.05(-0.32%) |
Nov 06, 2023 | 15.16 | 16.03 | 15.16 | 15.55 | 82,587 | -0.17(-1.08%) |
Nov 03, 2023 | 15.65 | 16.00 | 15.24 | 15.72 | 45,720 | +0.32(+2.08%) |
Nov 02, 2023 | 15.22 | 15.54 | 15.10 | 15.40 | 43,232 | +0.02(+0.13%) |