Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 17.07 | 17.36 | 16.87 | 17.34 | 2,683,335 | +0.36(+2.12%) |
May 08, 2024 | 17.17 | 17.46 | 16.89 | 16.98 | 3,346,486 | -0.49(-2.80%) |
May 07, 2024 | 17.77 | 17.93 | 17.43 | 17.47 | 2,517,366 | -0.23(-1.30%) |
May 06, 2024 | 17.34 | 18.00 | 17.33 | 17.70 | 2,953,498 | +0.43(+2.49%) |
May 03, 2024 | 17.40 | 17.56 | 17.00 | 17.27 | 1,757,961 | +0.13(+0.76%) |
May 02, 2024 | 16.70 | 17.43 | 16.40 | 17.14 | 4,149,319 | +0.36(+2.15%) |
May 01, 2024 | 16.42 | 16.86 | 16.32 | 16.78 | 3,451,356 | +0.41(+2.50%) |
Apr 30, 2024 | 16.75 | 16.76 | 16.30 | 16.37 | 2,130,077 | -0.46(-2.73%) |
Apr 29, 2024 | 16.99 | 17.23 | 16.80 | 16.83 | 1,918,174 | -0.02(-0.12%) |
Apr 26, 2024 | 16.67 | 17.15 | 16.50 | 16.85 | 1,795,161 | +0.18(+1.08%) |
Apr 25, 2024 | 16.55 | 16.75 | 16.47 | 16.67 | 1,899,555 | -0.09(-0.54%) |
Apr 24, 2024 | 17.13 | 17.35 | 16.52 | 16.76 | 1,994,729 | -0.52(-3.01%) |
Apr 23, 2024 | 17.05 | 17.57 | 16.91 | 17.28 | 2,605,019 | +0.24(+1.41%) |
Apr 22, 2024 | 17.48 | 17.63 | 16.70 | 17.04 | 2,594,954 | -0.35(-2.01%) |
Apr 19, 2024 | 17.25 | 17.39 | 16.89 | 17.39 | 2,332,177 | +0.21(+1.22%) |
Apr 18, 2024 | 16.87 | 17.25 | 16.77 | 17.18 | 1,426,544 | +0.39(+2.32%) |
Apr 17, 2024 | 16.98 | 17.29 | 16.71 | 16.79 | 1,285,917 | -0.12(-0.71%) |
Apr 16, 2024 | 17.39 | 17.45 | 16.91 | 16.91 | 1,270,666 | -0.46(-2.65%) |
Apr 15, 2024 | 17.35 | 17.57 | 17.20 | 17.37 | 1,424,559 | +0.06(+0.35%) |
Apr 12, 2024 | 17.78 | 17.79 | 17.26 | 17.31 | 1,334,194 | -0.50(-2.81%) |
Apr 11, 2024 | 17.72 | 18.12 | 17.47 | 17.81 | 1,339,632 | +0.14(+0.79%) |
Apr 10, 2024 | 17.61 | 17.70 | 17.30 | 17.67 | 1,602,974 | -0.31(-1.72%) |
Apr 09, 2024 | 17.79 | 18.01 | 17.76 | 17.98 | 1,303,505 | +0.31(+1.75%) |
Apr 08, 2024 | 17.53 | 17.84 | 17.45 | 17.67 | 1,274,733 | +0.13(+0.74%) |
Apr 05, 2024 | 17.05 | 17.55 | 17.00 | 17.54 | 1,353,205 | +0.20(+1.15%) |
Apr 04, 2024 | 17.65 | 17.81 | 17.25 | 17.34 | 1,393,845 | -0.15(-0.86%) |
Apr 03, 2024 | 17.32 | 17.62 | 17.24 | 17.49 | 1,520,458 | +0.21(+1.22%) |
Apr 02, 2024 | 17.08 | 17.31 | 16.78 | 17.28 | 1,478,505 | +0.02(+0.12%) |
Apr 01, 2024 | 17.69 | 17.73 | 17.18 | 17.26 | 1,394,269 | -0.38(-2.15%) |
Mar 28, 2024 | 17.70 | 17.69 | 17.59 | 17.64 | 1,721,718 | -0.03(-0.17%) |
Mar 27, 2024 | 17.46 | 17.81 | 17.35 | 17.67 | 1,231,517 | +0.29(+1.67%) |
Mar 26, 2024 | 17.50 | 17.64 | 17.36 | 17.38 | 1,577,255 | -0.11(-0.63%) |
Mar 25, 2024 | 17.45 | 17.65 | 17.42 | 17.49 | 1,564,853 | +0.10(+0.58%) |
Mar 22, 2024 | 17.93 | 18.00 | 17.37 | 17.39 | 1,676,794 | -0.44(-2.47%) |
Mar 21, 2024 | 18.11 | 18.19 | 17.58 | 17.83 | 1,724,119 | -0.15(-0.83%) |
Mar 20, 2024 | 17.51 | 18.01 | 17.45 | 17.98 | 1,513,643 | +0.41(+2.33%) |
Mar 19, 2024 | 17.46 | 17.64 | 17.36 | 17.57 | 1,405,025 | +0.02(+0.11%) |
Mar 18, 2024 | 17.41 | 17.61 | 17.17 | 17.55 | 1,545,373 | +0.05(+0.29%) |
Mar 15, 2024 | 17.45 | 17.82 | 17.44 | 17.50 | 2,034,705 | -0.01(-0.06%) |
Mar 14, 2024 | 17.98 | 18.01 | 17.41 | 17.51 | 1,791,338 | -0.43(-2.40%) |
Mar 13, 2024 | 18.20 | 18.31 | 17.93 | 17.94 | 1,731,057 | -0.33(-1.81%) |
Mar 12, 2024 | 18.57 | 18.59 | 18.22 | 18.27 | 1,295,317 | -0.23(-1.24%) |
Mar 11, 2024 | 18.17 | 18.71 | 18.09 | 18.50 | 1,496,275 | +0.33(+1.82%) |
Mar 08, 2024 | 17.87 | 18.35 | 17.84 | 18.17 | 1,827,379 | +0.40(+2.25%) |
Mar 07, 2024 | 17.89 | 18.12 | 17.69 | 17.77 | 1,851,078 | -0.09(-0.50%) |
Mar 06, 2024 | 18.00 | 18.10 | 17.84 | 17.86 | 1,278,936 | -0.08(-0.45%) |
Mar 05, 2024 | 17.90 | 18.25 | 17.73 | 17.94 | 2,231,148 | -0.10(-0.55%) |
Mar 04, 2024 | 18.11 | 18.19 | 17.84 | 18.04 | 2,171,476 | -0.29(-1.58%) |
Mar 01, 2024 | 18.61 | 18.65 | 17.74 | 18.33 | 3,354,918 | -0.22(-1.19%) |
Feb 29, 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 5,467,920 | -0.20(-1.07%) |
Feb 28, 2024 | 19.02 | 19.08 | 18.62 | 18.75 | 1,781,130 | -0.49(-2.55%) |
Feb 27, 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 1,832,074 | +0.29(+1.53%) |
Feb 26, 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 1,980,620 | -0.27(-1.40%) |
Feb 23, 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 1,393,299 | -0.31(-1.59%) |
Feb 22, 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 1,910,632 | +0.92(+4.94%) |
Feb 21, 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 1,873,092 | -0.88(-4.52%) |
Feb 20, 2024 | 18.79 | 19.91 | 18.79 | 19.49 | 2,254,505 | +0.54(+2.85%) |
Feb 16, 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 3,296,627 | -1.47(-7.20%) |
Feb 15, 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 2,018,772 | +0.78(+3.97%) |
Feb 14, 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 1,345,167 | -0.12(-0.61%) |
Feb 13, 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 1,307,196 | -0.50(-2.47%) |
Feb 12, 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 999,249 | +0.03(+0.15%) |
Feb 09, 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 1,295,915 | +0.08(+0.40%) |
Feb 08, 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 1,501,439 | -0.34(-1.66%) |
Feb 07, 2024 | 20.55 | 20.66 | 20.27 | 20.49 | 1,320,729 | +0.08(+0.39%) |
Feb 06, 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 1,150,830 | +0.10(+0.49%) |
Feb 05, 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 1,210,583 | -0.53(-2.54%) |
Feb 02, 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 1,663,856 | -0.26(-1.23%) |
Feb 01, 2024 | 21.08 | 21.20 | 20.74 | 21.10 | 968,434 | +0.16(+0.76%) |
Jan 31, 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 1,396,702 | -0.29(-1.37%) |
Jan 30, 2024 | 21.53 | 21.64 | 21.23 | 21.23 | 1,151,821 | -0.40(-1.85%) |
Jan 29, 2024 | 21.47 | 21.82 | 21.41 | 21.63 | 1,309,946 | +0.16(+0.75%) |
Jan 26, 2024 | 20.76 | 21.48 | 20.74 | 21.47 | 1,544,241 | +0.64(+3.07%) |
Jan 25, 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 1,899,917 | +0.14(+0.68%) |
Jan 24, 2024 | 20.86 | 20.89 | 20.52 | 20.69 | 1,156,545 | -0.08(-0.39%) |
Jan 23, 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 1,569,242 | +0.18(+0.87%) |
Jan 22, 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 2,215,719 | +0.09(+0.44%) |
Jan 19, 2024 | 20.01 | 20.62 | 19.86 | 20.50 | 1,827,821 | +0.54(+2.71%) |
Jan 18, 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 2,089,118 | +0.03(+0.15%) |
Jan 17, 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 2,133,150 | -0.04(-0.20%) |
Jan 16, 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 1,934,102 | -0.20(-0.99%) |
Jan 12, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 1,473,606 | +0.49(+2.49%) |
Jan 11, 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 1,602,148 | +0.04(+0.20%) |
Jan 10, 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 1,854,564 | -0.44(-2.19%) |
Jan 09, 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 1,894,690 | +0.80(+4.15%) |
Jan 08, 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 1,812,864 | +0.46(+2.44%) |
Jan 05, 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 1,528,427 | +0.16(+0.86%) |
Jan 04, 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 1,447,978 | +0.13(+0.70%) |
Jan 03, 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 2,040,982 | -0.38(-2.01%) |
Jan 02, 2024 | 18.35 | 18.98 | 18.35 | 18.91 | 1,618,659 | +0.27(+1.45%) |
Dec 29, 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 1,492,124 | +0.11(+0.59%) |
Dec 28, 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 1,065,871 | +0.18(+0.98%) |
Dec 27, 2023 | 18.36 | 18.50 | 18.28 | 18.35 | 1,288,492 | -0.01(-0.05%) |
Dec 26, 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 1,198,696 | +0.33(+1.83%) |
Dec 22, 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 1,336,951 | +0.23(+1.29%) |
Dec 21, 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 1,988,629 | +0.51(+2.95%) |
Dec 20, 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 2,293,731 | +0.24(+1.41%) |
Dec 19, 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 2,602,148 | +0.51(+3.08%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 1,769,937 | -0.26(-1.55%) |
Dec 15, 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 4,651,528 | -0.34(-1.98%) |
Dec 14, 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 3,165,964 | +0.18(+1.06%) |
Dec 13, 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 3,292,164 | +0.36(+2.17%) |
Dec 12, 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 2,203,397 | -0.32(-1.89%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 1,839,550 | -0.16(-0.94%) |
Dec 08, 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 1,978,553 | -0.06(-0.35%) |
Dec 07, 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 1,983,714 | +0.01(+0.06%) |
Dec 06, 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 1,985,383 | +0.15(+0.88%) |
Dec 05, 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 1,797,671 | -0.42(-2.41%) |
Dec 04, 2023 | 17.09 | 17.50 | 17.06 | 17.40 | 1,880,556 | +0.16(+0.93%) |
Dec 01, 2023 | 16.67 | 17.40 | 16.67 | 17.24 | 2,014,039 | +0.40(+2.38%) |
Nov 30, 2023 | 16.85 | 16.90 | 16.65 | 16.84 | 5,698,441 | -0.05(-0.30%) |
Nov 29, 2023 | 17.07 | 17.22 | 16.85 | 16.89 | 1,764,610 | -0.05(-0.30%) |
Nov 28, 2023 | 16.64 | 16.95 | 16.38 | 16.94 | 1,952,785 | +0.30(+1.80%) |
Nov 27, 2023 | 16.93 | 16.93 | 16.52 | 16.64 | 1,616,020 | -0.38(-2.23%) |
Nov 24, 2023 | 16.97 | 17.11 | 16.67 | 17.02 | 1,636,604 | +0.21(+1.25%) |
Nov 22, 2023 | 16.82 | 16.91 | 16.63 | 16.81 | 1,299,792 | +0.11(+0.66%) |
Nov 21, 2023 | 17.30 | 17.30 | 16.57 | 16.70 | 2,684,507 | -0.77(-4.41%) |
Nov 20, 2023 | 17.49 | 17.59 | 17.23 | 17.47 | 1,874,911 | +0.00(+0.00%) |
Nov 17, 2023 | 17.51 | 17.51 | 17.32 | 17.47 | 1,585,695 | +0.19(+1.10%) |
Nov 16, 2023 | 17.61 | 17.74 | 17.11 | 17.28 | 2,065,668 | -0.29(-1.65%) |
Nov 15, 2023 | 17.08 | 17.62 | 17.04 | 17.57 | 2,261,643 | +0.48(+2.81%) |
Nov 14, 2023 | 16.94 | 17.44 | 16.93 | 17.09 | 2,049,963 | +0.64(+3.89%) |
Nov 13, 2023 | 17.02 | 17.11 | 16.38 | 16.45 | 2,021,961 | -0.55(-3.24%) |
Nov 10, 2023 | 16.90 | 17.00 | 16.62 | 17.00 | 2,812,391 | +0.13(+0.77%) |
Nov 09, 2023 | 17.06 | 17.18 | 16.84 | 16.87 | 2,534,415 | -0.20(-1.17%) |
Nov 08, 2023 | 17.07 | 17.16 | 16.93 | 17.07 | 2,513,492 | +0.02(+0.12%) |
Nov 07, 2023 | 17.44 | 17.50 | 16.93 | 17.05 | 2,493,163 | -0.54(-3.07%) |
Nov 06, 2023 | 17.37 | 17.81 | 17.36 | 17.59 | 2,676,169 | +0.12(+0.69%) |
Nov 03, 2023 | 17.14 | 17.66 | 17.14 | 17.47 | 3,200,854 | +0.49(+2.89%) |
Nov 02, 2023 | 16.73 | 17.31 | 16.60 | 16.98 | 3,470,050 | +0.52(+3.16%) |