Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 13.81 | 14.00 | 13.55 | 13.94 | 66,751 | -0.04(-0.29%) |
Jun 14, 2024 | 14.23 | 14.23 | 13.59 | 13.98 | 37,242 | -0.29(-2.03%) |
Jun 13, 2024 | 13.97 | 14.31 | 13.97 | 14.27 | 41,618 | +0.30(+2.11%) |
Jun 12, 2024 | 14.90 | 15.32 | 13.96 | 13.97 | 60,250 | -0.61(-4.18%) |
Jun 11, 2024 | 14.59 | 14.64 | 14.30 | 14.58 | 46,882 | +0.00(+0.00%) |
Jun 10, 2024 | 14.63 | 14.69 | 14.28 | 14.58 | 43,086 | -0.05(-0.34%) |
Jun 07, 2024 | 14.76 | 15.26 | 14.57 | 14.63 | 42,370 | -0.40(-2.68%) |
Jun 06, 2024 | 16.14 | 16.16 | 14.91 | 15.04 | 81,729 | -2.17(-12.59%) |
Jun 05, 2024 | 16.81 | 17.66 | 16.79 | 17.20 | 35,782 | +0.32(+1.92%) |
Jun 04, 2024 | 17.03 | 17.34 | 16.76 | 16.88 | 17,592 | -0.15(-0.87%) |
Jun 03, 2024 | 17.32 | 17.32 | 16.94 | 17.03 | 30,379 | -0.08(-0.46%) |
May 31, 2024 | 16.96 | 17.62 | 16.82 | 17.10 | 14,156 | +0.39(+2.36%) |
May 30, 2024 | 16.00 | 16.87 | 16.00 | 16.71 | 26,375 | +0.88(+5.53%) |
May 29, 2024 | 16.00 | 16.24 | 15.83 | 15.83 | 17,062 | -0.31(-1.89%) |
May 28, 2024 | 16.81 | 16.94 | 16.02 | 16.14 | 29,512 | -0.68(-4.04%) |
May 24, 2024 | 17.01 | 17.01 | 16.73 | 16.82 | 10,511 | +0.02(+0.12%) |
May 23, 2024 | 17.48 | 17.48 | 16.73 | 16.80 | 34,586 | -0.53(-3.07%) |
May 22, 2024 | 17.25 | 17.40 | 17.09 | 17.33 | 18,201 | +0.13(+0.74%) |
May 21, 2024 | 17.58 | 17.58 | 17.19 | 17.20 | 9,522 | -0.30(-1.69%) |
May 20, 2024 | 18.25 | 18.30 | 17.50 | 17.50 | 16,520 | -0.83(-4.51%) |
May 17, 2024 | 18.22 | 18.40 | 18.22 | 18.32 | 11,672 | -0.09(-0.48%) |
May 16, 2024 | 18.30 | 18.46 | 18.23 | 18.41 | 12,708 | +0.11(+0.59%) |
May 15, 2024 | 18.51 | 18.51 | 18.21 | 18.30 | 26,816 | +0.00(+0.00%) |
May 14, 2024 | 18.49 | 19.16 | 18.25 | 18.30 | 15,277 | +0.00(+0.00%) |
May 13, 2024 | 18.05 | 18.46 | 18.00 | 18.30 | 17,306 | +0.29(+1.58%) |
May 10, 2024 | 18.09 | 18.09 | 17.76 | 18.02 | 12,925 | +0.09(+0.49%) |
May 09, 2024 | 17.68 | 17.93 | 17.49 | 17.93 | 18,065 | +0.36(+2.07%) |
May 08, 2024 | 17.29 | 17.66 | 17.22 | 17.57 | 14,119 | +0.21(+1.19%) |
May 07, 2024 | 17.64 | 17.64 | 17.36 | 17.36 | 14,719 | +0.02(+0.11%) |
May 06, 2024 | 17.51 | 17.52 | 17.14 | 17.34 | 16,339 | +0.02(+0.11%) |
May 03, 2024 | 17.52 | 17.52 | 17.22 | 17.32 | 16,905 | +0.17(+0.98%) |
May 02, 2024 | 17.12 | 17.46 | 17.12 | 17.15 | 27,316 | +0.04(+0.23%) |
May 01, 2024 | 16.88 | 17.27 | 16.86 | 17.11 | 30,124 | +0.38(+2.29%) |
Apr 30, 2024 | 16.84 | 17.01 | 16.73 | 16.73 | 25,869 | -0.30(-1.73%) |
Apr 29, 2024 | 17.29 | 17.39 | 16.72 | 17.03 | 40,853 | -0.04(-0.23%) |
Apr 26, 2024 | 16.95 | 17.65 | 16.95 | 17.07 | 59,941 | +0.05(+0.29%) |
Apr 25, 2024 | 17.61 | 17.62 | 16.76 | 17.02 | 49,498 | -0.70(-3.94%) |
Apr 24, 2024 | 18.09 | 18.09 | 17.58 | 17.71 | 33,896 | -0.44(-2.44%) |
Apr 23, 2024 | 18.21 | 18.42 | 18.01 | 18.16 | 18,640 | +0.02(+0.11%) |
Apr 22, 2024 | 17.96 | 18.52 | 17.96 | 18.14 | 29,584 | +0.11(+0.60%) |
Apr 19, 2024 | 17.63 | 18.25 | 17.63 | 18.03 | 36,427 | +0.26(+1.44%) |
Apr 18, 2024 | 17.79 | 18.01 | 17.62 | 17.77 | 36,449 | -0.12(-0.66%) |
Apr 17, 2024 | 18.08 | 18.39 | 17.64 | 17.89 | 57,324 | +0.03(+0.17%) |
Apr 16, 2024 | 17.94 | 18.49 | 17.57 | 17.86 | 90,956 | -0.31(-1.68%) |
Apr 15, 2024 | 17.66 | 18.48 | 17.58 | 18.17 | 140,522 | +0.06(+0.33%) |
Apr 12, 2024 | 20.13 | 20.57 | 17.50 | 18.11 | 165,131 | -2.54(-12.30%) |
Apr 11, 2024 | 19.61 | 20.65 | 19.44 | 20.65 | 89,022 | +0.37(+1.84%) |
Apr 10, 2024 | 20.84 | 21.06 | 19.80 | 20.27 | 62,192 | -1.15(-5.37%) |
Apr 09, 2024 | 21.71 | 21.71 | 20.98 | 21.42 | 46,474 | -0.31(-1.40%) |
Apr 08, 2024 | 22.95 | 22.95 | 21.73 | 21.73 | 33,129 | -0.97(-4.29%) |
Apr 05, 2024 | 23.35 | 23.35 | 22.52 | 22.70 | 19,232 | -0.54(-2.33%) |
Apr 04, 2024 | 23.32 | 23.47 | 23.01 | 23.25 | 31,564 | +0.31(+1.37%) |
Apr 03, 2024 | 22.61 | 23.21 | 22.61 | 22.93 | 21,950 | +0.08(+0.34%) |
Apr 02, 2024 | 22.82 | 22.98 | 22.35 | 22.85 | 25,646 | -0.41(-1.78%) |
Apr 01, 2024 | 23.80 | 23.80 | 22.76 | 23.27 | 20,421 | -0.36(-1.54%) |
Mar 28, 2024 | 23.44 | 23.67 | 23.44 | 23.63 | 19,356 | +0.36(+1.57%) |
Mar 27, 2024 | 22.81 | 23.31 | 22.81 | 23.27 | 15,018 | +0.71(+3.14%) |
Mar 26, 2024 | 23.01 | 23.01 | 22.55 | 22.56 | 20,178 | -0.20(-0.87%) |
Mar 25, 2024 | 22.86 | 23.10 | 22.55 | 22.75 | 11,581 | -0.22(-0.94%) |
Mar 22, 2024 | 23.76 | 23.76 | 22.80 | 22.97 | 16,063 | -0.63(-2.67%) |
Mar 21, 2024 | 22.91 | 23.60 | 22.86 | 23.60 | 35,465 | +0.71(+3.10%) |
Mar 20, 2024 | 22.41 | 22.98 | 22.11 | 22.89 | 35,576 | +0.29(+1.26%) |
Mar 19, 2024 | 22.36 | 22.73 | 22.30 | 22.61 | 20,753 | -0.04(-0.17%) |
Mar 18, 2024 | 23.19 | 23.23 | 22.57 | 22.64 | 59,941 | -0.72(-3.07%) |
Mar 15, 2024 | 22.17 | 23.57 | 22.17 | 23.36 | 75,783 | +0.66(+2.90%) |
Mar 14, 2024 | 22.90 | 22.90 | 22.41 | 22.70 | 41,672 | -0.27(-1.19%) |
Mar 13, 2024 | 22.41 | 23.18 | 22.41 | 22.98 | 26,655 | +1.01(+4.61%) |
Mar 12, 2024 | 22.43 | 22.70 | 21.65 | 21.96 | 36,690 | -0.65(-2.89%) |
Mar 11, 2024 | 22.27 | 22.68 | 22.01 | 22.62 | 21,581 | +0.13(+0.56%) |
Mar 08, 2024 | 22.82 | 22.86 | 22.02 | 22.49 | 28,922 | -0.26(-1.16%) |
Mar 07, 2024 | 22.51 | 22.95 | 22.47 | 22.75 | 20,060 | +0.19(+0.86%) |
Mar 06, 2024 | 22.80 | 22.85 | 22.39 | 22.56 | 29,311 | -0.28(-1.24%) |
Mar 05, 2024 | 23.08 | 23.34 | 22.49 | 22.84 | 28,133 | -0.61(-2.62%) |
Mar 04, 2024 | 24.19 | 24.19 | 23.35 | 23.45 | 35,215 | -0.50(-2.07%) |
Mar 01, 2024 | 23.82 | 24.10 | 23.05 | 23.95 | 41,971 | +0.07(+0.29%) |
Feb 29, 2024 | 23.26 | 24.02 | 23.26 | 23.88 | 33,583 | +0.81(+3.51%) |
Feb 28, 2024 | 23.55 | 23.61 | 22.86 | 23.07 | 39,844 | -0.81(-3.39%) |
Feb 27, 2024 | 23.63 | 24.13 | 23.63 | 23.88 | 16,766 | +0.28(+1.20%) |
Feb 26, 2024 | 23.39 | 24.00 | 23.39 | 23.60 | 58,547 | -0.01(-0.04%) |
Feb 23, 2024 | 23.19 | 23.80 | 22.94 | 23.61 | 11,930 | +0.25(+1.08%) |
Feb 22, 2024 | 23.77 | 23.77 | 23.10 | 23.36 | 25,021 | -0.55(-2.28%) |
Feb 21, 2024 | 23.74 | 23.91 | 23.40 | 23.90 | 18,411 | +0.35(+1.49%) |
Feb 20, 2024 | 24.14 | 24.32 | 23.42 | 23.55 | 49,990 | -0.95(-3.86%) |
Feb 16, 2024 | 24.90 | 24.96 | 24.50 | 24.50 | 27,918 | -0.55(-2.18%) |
Feb 15, 2024 | 24.17 | 25.14 | 23.68 | 25.04 | 28,192 | +1.00(+4.18%) |
Feb 14, 2024 | 24.02 | 24.04 | 23.25 | 24.04 | 14,117 | +0.64(+2.74%) |
Feb 13, 2024 | 23.69 | 23.69 | 23.21 | 23.40 | 37,290 | -1.18(-4.79%) |
Feb 12, 2024 | 23.34 | 24.92 | 22.51 | 24.57 | 39,814 | +1.07(+4.56%) |
Feb 09, 2024 | 22.76 | 23.63 | 22.76 | 23.50 | 19,020 | +0.35(+1.52%) |
Feb 08, 2024 | 22.48 | 23.15 | 22.44 | 23.15 | 25,770 | +0.44(+1.93%) |
Feb 07, 2024 | 23.39 | 23.39 | 22.52 | 22.71 | 28,655 | -0.76(-3.24%) |
Feb 06, 2024 | 23.02 | 23.62 | 23.02 | 23.47 | 18,960 | +0.52(+2.25%) |
Feb 05, 2024 | 23.03 | 23.14 | 22.67 | 22.96 | 26,803 | -0.18(-0.76%) |
Feb 02, 2024 | 23.40 | 23.58 | 23.12 | 23.13 | 30,035 | -0.40(-1.70%) |
Feb 01, 2024 | 22.45 | 23.56 | 22.29 | 23.53 | 41,040 | +1.04(+4.64%) |
Jan 31, 2024 | 23.78 | 23.79 | 22.42 | 22.49 | 58,483 | -1.48(-6.18%) |
Jan 30, 2024 | 24.63 | 25.00 | 23.97 | 23.97 | 19,788 | -0.67(-2.73%) |
Jan 29, 2024 | 24.40 | 24.87 | 24.38 | 24.64 | 48,796 | +0.26(+1.08%) |
Jan 26, 2024 | 23.96 | 24.64 | 23.79 | 24.38 | 64,817 | +0.75(+3.18%) |
Jan 25, 2024 | 23.77 | 23.77 | 23.42 | 23.63 | 40,844 | +0.19(+0.83%) |
Jan 24, 2024 | 24.36 | 24.36 | 23.26 | 23.43 | 33,985 | -1.01(-4.15%) |
Jan 23, 2024 | 23.55 | 24.85 | 23.39 | 24.45 | 76,422 | +1.26(+5.42%) |
Jan 22, 2024 | 23.22 | 23.45 | 23.12 | 23.19 | 46,474 | +0.23(+1.02%) |
Jan 19, 2024 | 23.08 | 23.08 | 22.46 | 22.96 | 26,325 | -0.03(-0.13%) |
Jan 18, 2024 | 23.12 | 23.12 | 22.71 | 22.99 | 21,648 | -0.01(-0.04%) |
Jan 17, 2024 | 22.56 | 23.15 | 22.48 | 23.00 | 38,502 | +0.07(+0.30%) |
Jan 16, 2024 | 22.56 | 22.96 | 22.50 | 22.93 | 29,774 | +0.20(+0.90%) |
Jan 12, 2024 | 23.18 | 23.18 | 22.70 | 22.72 | 34,904 | -0.26(-1.14%) |
Jan 11, 2024 | 22.82 | 23.01 | 22.38 | 22.99 | 40,353 | -0.05(-0.21%) |
Jan 10, 2024 | 22.64 | 23.20 | 22.48 | 23.04 | 45,006 | +0.21(+0.94%) |
Jan 09, 2024 | 23.26 | 23.26 | 22.73 | 22.82 | 44,434 | -0.51(-2.17%) |
Jan 08, 2024 | 23.53 | 23.76 | 23.17 | 23.33 | 58,163 | -0.18(-0.75%) |
Jan 05, 2024 | 23.78 | 23.98 | 23.17 | 23.50 | 112,792 | -0.30(-1.27%) |
Jan 04, 2024 | 24.44 | 24.57 | 23.70 | 23.81 | 78,605 | -0.54(-2.20%) |
Jan 03, 2024 | 25.14 | 25.37 | 24.18 | 24.34 | 116,642 | -1.15(-4.51%) |
Jan 02, 2024 | 25.34 | 25.65 | 25.14 | 25.49 | 52,703 | +0.08(+0.31%) |
Dec 29, 2023 | 26.16 | 26.36 | 25.41 | 25.41 | 42,300 | -0.59(-2.29%) |
Dec 28, 2023 | 26.37 | 26.46 | 25.62 | 26.01 | 47,008 | -0.36(-1.37%) |
Dec 27, 2023 | 25.92 | 26.40 | 25.45 | 26.37 | 50,828 | +0.44(+1.69%) |
Dec 26, 2023 | 25.86 | 26.26 | 25.82 | 25.93 | 39,403 | +0.11(+0.42%) |
Dec 22, 2023 | 25.72 | 26.39 | 25.43 | 25.82 | 44,169 | +0.05(+0.19%) |
Dec 21, 2023 | 25.67 | 25.89 | 24.89 | 25.77 | 51,079 | +0.36(+1.42%) |
Dec 20, 2023 | 24.60 | 25.91 | 24.60 | 25.41 | 54,653 | +0.64(+2.60%) |
Dec 19, 2023 | 25.09 | 25.33 | 24.63 | 24.77 | 71,006 | -0.10(-0.39%) |
Dec 18, 2023 | 25.08 | 25.52 | 24.60 | 24.87 | 73,991 | +0.03(+0.12%) |
Dec 15, 2023 | 24.17 | 25.00 | 23.88 | 24.84 | 144,308 | +0.96(+4.04%) |
Dec 14, 2023 | 23.64 | 24.29 | 23.31 | 23.87 | 86,520 | +0.75(+3.24%) |
Dec 13, 2023 | 23.16 | 23.48 | 22.58 | 23.12 | 139,257 | +0.27(+1.18%) |
Dec 12, 2023 | 22.93 | 23.16 | 22.41 | 22.85 | 35,623 | -0.04(-0.17%) |
Dec 11, 2023 | 22.88 | 23.40 | 22.67 | 22.89 | 47,611 | +0.45(+2.02%) |
Dec 08, 2023 | 21.62 | 22.90 | 21.38 | 22.44 | 48,913 | +1.03(+4.82%) |
Dec 07, 2023 | 21.44 | 22.19 | 20.03 | 21.41 | 62,488 | +2.02(+10.40%) |
Dec 06, 2023 | 20.06 | 20.06 | 19.10 | 19.39 | 26,611 | -0.21(-1.08%) |
Dec 05, 2023 | 19.05 | 19.94 | 18.79 | 19.60 | 42,439 | +0.68(+3.57%) |
Dec 04, 2023 | 17.95 | 19.24 | 17.66 | 18.93 | 27,080 | +0.84(+4.64%) |
Dec 01, 2023 | 17.38 | 18.32 | 17.10 | 18.09 | 22,439 | +0.83(+4.81%) |
Nov 30, 2023 | 16.70 | 17.31 | 16.70 | 17.26 | 16,981 | +0.44(+2.64%) |
Nov 29, 2023 | 17.68 | 17.77 | 16.64 | 16.81 | 17,150 | -0.87(-4.91%) |
Nov 28, 2023 | 17.67 | 17.96 | 17.61 | 17.68 | 7,991 | -0.06(-0.33%) |
Nov 27, 2023 | 18.11 | 18.15 | 17.68 | 17.74 | 21,367 | -0.41(-2.23%) |
Nov 24, 2023 | 17.99 | 18.29 | 17.68 | 18.14 | 10,280 | +0.21(+1.18%) |
Nov 22, 2023 | 17.82 | 17.99 | 17.43 | 17.93 | 15,931 | +0.34(+1.92%) |
Nov 21, 2023 | 17.85 | 17.90 | 17.40 | 17.59 | 14,975 | -0.33(-1.83%) |
Nov 20, 2023 | 17.57 | 17.96 | 17.57 | 17.92 | 10,113 | +0.31(+1.75%) |
Nov 17, 2023 | 17.76 | 18.11 | 17.51 | 17.61 | 32,998 | +0.03(+0.16%) |
Nov 16, 2023 | 17.62 | 17.70 | 17.47 | 17.58 | 13,622 | -0.34(-1.88%) |
Nov 15, 2023 | 17.91 | 18.24 | 17.80 | 17.92 | 21,715 | -0.13(-0.70%) |
Nov 14, 2023 | 17.26 | 18.05 | 17.26 | 18.05 | 28,697 | +1.26(+7.53%) |
Nov 13, 2023 | 16.48 | 16.94 | 16.41 | 16.78 | 10,114 | +0.14(+0.87%) |
Nov 10, 2023 | 16.53 | 16.65 | 16.21 | 16.64 | 22,333 | +0.02(+0.12%) |
Nov 09, 2023 | 16.81 | 17.11 | 16.49 | 16.62 | 16,821 | -0.40(-2.33%) |
Nov 08, 2023 | 16.75 | 17.01 | 16.69 | 17.01 | 13,243 | +0.09(+0.51%) |
Nov 07, 2023 | 17.09 | 17.18 | 16.57 | 16.93 | 12,125 | -0.06(-0.34%) |
Nov 06, 2023 | 17.37 | 17.37 | 16.84 | 16.99 | 15,381 | -0.29(-1.68%) |
Nov 03, 2023 | 17.07 | 17.31 | 16.61 | 17.27 | 33,154 | +0.46(+2.76%) |
Nov 02, 2023 | 16.03 | 16.93 | 15.87 | 16.81 | 28,409 | +0.83(+5.19%) |
Nov 01, 2023 | 16.07 | 16.12 | 15.82 | 15.98 | 28,216 | -0.15(-0.96%) |
Oct 31, 2023 | 16.07 | 16.18 | 16.02 | 16.14 | 16,929 | +0.07(+0.42%) |
Oct 30, 2023 | 15.80 | 16.09 | 15.61 | 16.07 | 31,540 | +0.28(+1.77%) |
Oct 27, 2023 | 15.88 | 16.10 | 15.53 | 15.79 | 24,221 | -0.33(-2.04%) |
Oct 26, 2023 | 16.38 | 16.40 | 15.82 | 16.12 | 25,068 | -0.34(-2.05%) |
Oct 25, 2023 | 16.18 | 16.72 | 16.14 | 16.45 | 35,553 | +0.14(+0.83%) |
Oct 24, 2023 | 16.63 | 17.00 | 16.24 | 16.32 | 29,259 | -0.27(-1.63%) |
Oct 23, 2023 | 17.13 | 17.13 | 16.42 | 16.59 | 23,353 | -0.60(-3.48%) |
Oct 20, 2023 | 17.15 | 17.20 | 16.89 | 17.19 | 21,952 | +0.07(+0.39%) |
Oct 19, 2023 | 17.30 | 17.43 | 17.03 | 17.12 | 23,156 | -0.22(-1.28%) |
Oct 18, 2023 | 17.93 | 17.93 | 17.28 | 17.34 | 14,628 | -0.67(-3.70%) |
Oct 17, 2023 | 17.72 | 18.47 | 17.72 | 18.01 | 26,625 | +0.12(+0.65%) |
Oct 16, 2023 | 17.75 | 18.04 | 17.64 | 17.89 | 17,563 | +0.25(+1.42%) |
Oct 13, 2023 | 17.96 | 17.98 | 17.38 | 17.64 | 18,841 | -0.29(-1.61%) |
Oct 12, 2023 | 18.67 | 18.67 | 17.65 | 17.93 | 24,075 | -0.68(-3.63%) |
Oct 11, 2023 | 18.59 | 18.75 | 18.49 | 18.61 | 27,081 | +0.07(+0.36%) |
Oct 10, 2023 | 18.42 | 18.60 | 18.10 | 18.54 | 22,958 | +0.28(+1.53%) |
Oct 09, 2023 | 18.27 | 18.34 | 17.29 | 18.26 | 22,052 | -0.01(-0.05%) |
Oct 06, 2023 | 18.41 | 18.41 | 17.99 | 18.27 | 17,315 | -0.11(-0.58%) |
Oct 05, 2023 | 18.21 | 19.03 | 18.13 | 18.37 | 37,295 | -0.52(-2.76%) |
Oct 04, 2023 | 18.83 | 18.98 | 18.64 | 18.90 | 38,902 | +0.02(+0.10%) |
Oct 03, 2023 | 19.05 | 19.20 | 18.62 | 18.88 | 44,292 | -0.26(-1.36%) |