Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.31 | 19.48 | 19.13 | 19.30 | 242,791 | -0.11(-0.57%) |
May 23, 2024 | 19.46 | 20.04 | 19.30 | 19.41 | 495,699 | -0.07(-0.35%) |
May 22, 2024 | 19.83 | 19.86 | 19.39 | 19.48 | 235,168 | -0.31(-1.56%) |
May 21, 2024 | 19.83 | 19.93 | 19.73 | 19.79 | 111,595 | -0.04(-0.19%) |
May 20, 2024 | 19.98 | 20.15 | 19.79 | 19.82 | 231,973 | -0.11(-0.53%) |
May 17, 2024 | 19.95 | 20.14 | 19.88 | 19.93 | 142,454 | -0.02(-0.10%) |
May 16, 2024 | 19.28 | 20.18 | 19.26 | 19.95 | 201,682 | +0.69(+3.60%) |
May 15, 2024 | 19.12 | 19.45 | 19.09 | 19.26 | 175,673 | +0.00(+0.00%) |
May 14, 2024 | 19.08 | 19.31 | 18.82 | 19.26 | 264,129 | -0.20(-1.04%) |
May 13, 2024 | 19.40 | 19.62 | 19.35 | 19.46 | 153,927 | +0.03(+0.15%) |
May 10, 2024 | 19.45 | 19.51 | 19.37 | 19.43 | 87,789 | -0.01(-0.05%) |
May 09, 2024 | 19.51 | 19.62 | 19.34 | 19.44 | 101,074 | +0.06(+0.30%) |
May 08, 2024 | 19.57 | 19.64 | 19.28 | 19.38 | 50,094 | -0.08(-0.40%) |
May 07, 2024 | 19.94 | 19.97 | 19.40 | 19.46 | 111,140 | -0.39(-1.99%) |
May 06, 2024 | 20.02 | 20.02 | 19.69 | 19.85 | 81,639 | +0.17(+0.88%) |
May 03, 2024 | 19.80 | 19.94 | 19.59 | 19.68 | 64,217 | -0.13(-0.68%) |
May 02, 2024 | 19.97 | 20.14 | 19.59 | 19.81 | 102,360 | +0.15(+0.78%) |
May 01, 2024 | 19.87 | 19.91 | 19.30 | 19.66 | 79,368 | -0.22(-1.11%) |
Apr 30, 2024 | 20.28 | 20.40 | 19.83 | 19.88 | 85,690 | -0.31(-1.53%) |
Apr 29, 2024 | 19.98 | 20.34 | 19.83 | 20.19 | 114,166 | +0.26(+1.30%) |
Apr 26, 2024 | 19.55 | 20.07 | 19.54 | 19.93 | 83,801 | +0.46(+2.37%) |
Apr 25, 2024 | 19.27 | 19.61 | 19.27 | 19.47 | 49,250 | +0.13(+0.65%) |
Apr 24, 2024 | 19.64 | 19.64 | 19.27 | 19.34 | 74,470 | -0.18(-0.94%) |
Apr 23, 2024 | 19.74 | 19.84 | 19.32 | 19.53 | 72,024 | +0.03(+0.15%) |
Apr 22, 2024 | 19.92 | 19.92 | 19.31 | 19.50 | 80,794 | -0.15(-0.78%) |
Apr 19, 2024 | 19.72 | 19.72 | 19.43 | 19.65 | 42,768 | +0.22(+1.14%) |
Apr 18, 2024 | 18.99 | 19.75 | 18.99 | 19.43 | 56,818 | +0.29(+1.51%) |
Apr 17, 2024 | 19.27 | 19.41 | 19.02 | 19.14 | 73,781 | -0.01(-0.05%) |
Apr 16, 2024 | 19.63 | 19.65 | 19.06 | 19.15 | 70,958 | -0.37(-1.87%) |
Apr 15, 2024 | 20.04 | 20.06 | 19.47 | 19.52 | 100,134 | -0.47(-2.36%) |
Apr 12, 2024 | 19.59 | 20.06 | 19.59 | 19.99 | 66,749 | +0.60(+3.08%) |
Apr 11, 2024 | 19.64 | 19.84 | 19.30 | 19.39 | 69,771 | -0.24(-1.23%) |
Apr 10, 2024 | 18.99 | 19.65 | 18.99 | 19.63 | 55,736 | +0.53(+2.77%) |
Apr 09, 2024 | 19.21 | 19.21 | 18.90 | 19.10 | 69,451 | -0.04(-0.20%) |
Apr 08, 2024 | 19.01 | 19.22 | 18.58 | 19.14 | 99,558 | +0.34(+1.79%) |
Apr 05, 2024 | 18.99 | 19.04 | 18.67 | 18.80 | 147,452 | +0.01(+0.05%) |
Apr 04, 2024 | 18.86 | 19.11 | 18.72 | 18.79 | 210,236 | +0.02(+0.10%) |
Apr 03, 2024 | 18.86 | 18.94 | 18.54 | 18.77 | 158,708 | +0.09(+0.46%) |
Apr 02, 2024 | 18.58 | 18.70 | 18.30 | 18.69 | 138,702 | +0.11(+0.57%) |
Apr 01, 2024 | 18.59 | 19.61 | 18.30 | 18.58 | 145,048 | +0.00(+0.00%) |
Mar 28, 2024 | 18.53 | 18.72 | 18.46 | 18.58 | 202,291 | +0.25(+1.37%) |
Mar 27, 2024 | 18.32 | 18.59 | 18.29 | 18.33 | 130,559 | -0.04(-0.21%) |
Mar 26, 2024 | 18.16 | 18.40 | 18.05 | 18.37 | 79,737 | +0.30(+1.65%) |
Mar 25, 2024 | 18.05 | 18.27 | 17.93 | 18.07 | 120,544 | +0.19(+1.08%) |
Mar 22, 2024 | 18.38 | 18.38 | 17.85 | 17.88 | 201,985 | -0.33(-1.80%) |
Mar 21, 2024 | 18.30 | 18.59 | 18.18 | 18.21 | 68,245 | -0.19(-1.05%) |
Mar 20, 2024 | 18.56 | 18.68 | 18.10 | 18.40 | 144,109 | -0.13(-0.70%) |
Mar 19, 2024 | 18.59 | 18.78 | 18.34 | 18.53 | 162,238 | +0.00(+0.03%) |
Mar 18, 2024 | 18.42 | 18.70 | 18.26 | 18.52 | 92,564 | +0.12(+0.63%) |
Mar 15, 2024 | 18.63 | 18.63 | 18.28 | 18.41 | 70,730 | -0.13(-0.68%) |
Mar 14, 2024 | 18.74 | 18.74 | 18.12 | 18.53 | 100,860 | -0.18(-0.98%) |
Mar 13, 2024 | 18.26 | 18.77 | 17.94 | 18.72 | 147,838 | +0.57(+3.13%) |
Mar 12, 2024 | 17.81 | 18.36 | 17.75 | 18.15 | 114,711 | +0.38(+2.11%) |
Mar 11, 2024 | 18.26 | 18.26 | 17.36 | 17.77 | 117,085 | -0.40(-2.22%) |
Mar 08, 2024 | 18.47 | 18.72 | 18.15 | 18.18 | 146,742 | -0.12(-0.63%) |
Mar 07, 2024 | 18.17 | 18.32 | 18.01 | 18.29 | 142,709 | +0.24(+1.33%) |
Mar 06, 2024 | 18.48 | 18.49 | 18.03 | 18.05 | 216,915 | -0.28(-1.52%) |
Mar 05, 2024 | 18.27 | 18.40 | 18.05 | 18.33 | 164,318 | +0.15(+0.85%) |
Mar 04, 2024 | 17.89 | 18.19 | 17.86 | 18.18 | 160,825 | +0.32(+1.78%) |
Mar 01, 2024 | 17.76 | 17.90 | 17.63 | 17.86 | 108,107 | +0.14(+0.82%) |
Feb 29, 2024 | 17.28 | 17.79 | 17.23 | 17.72 | 110,170 | +0.31(+1.77%) |
Feb 28, 2024 | 18.19 | 18.19 | 17.14 | 17.41 | 322,019 | -0.53(-2.95%) |
Feb 27, 2024 | 17.64 | 17.95 | 17.49 | 17.94 | 299,384 | +0.19(+1.08%) |
Feb 26, 2024 | 18.30 | 18.30 | 17.41 | 17.74 | 356,154 | -0.16(-0.87%) |
Feb 23, 2024 | 18.39 | 18.39 | 17.41 | 17.90 | 253,301 | +0.04(+0.21%) |
Feb 22, 2024 | 18.02 | 18.12 | 17.55 | 17.86 | 286,120 | +0.14(+0.78%) |
Feb 21, 2024 | 17.25 | 17.82 | 17.25 | 17.73 | 292,979 | +0.68(+3.98%) |
Feb 20, 2024 | 17.89 | 17.94 | 16.86 | 17.05 | 516,289 | +0.29(+1.75%) |
Feb 16, 2024 | 16.49 | 17.03 | 16.17 | 16.76 | 328,084 | +0.95(+6.03%) |
Feb 15, 2024 | 15.66 | 16.08 | 15.66 | 15.80 | 87,869 | +0.10(+0.64%) |
Feb 14, 2024 | 16.02 | 16.02 | 15.57 | 15.70 | 71,751 | -0.12(-0.75%) |
Feb 13, 2024 | 16.19 | 16.21 | 15.81 | 15.82 | 24,865 | -0.29(-1.82%) |
Feb 12, 2024 | 16.17 | 16.39 | 16.09 | 16.11 | 36,135 | +0.04(+0.23%) |
Feb 09, 2024 | 16.39 | 16.39 | 15.96 | 16.08 | 17,813 | -0.14(-0.85%) |
Feb 08, 2024 | 15.71 | 16.28 | 15.51 | 16.21 | 84,945 | +0.61(+3.93%) |
Feb 07, 2024 | 15.80 | 15.80 | 15.06 | 15.60 | 217,230 | +0.03(+0.18%) |
Feb 06, 2024 | 15.87 | 15.99 | 15.52 | 15.57 | 117,796 | -0.33(-2.07%) |
Feb 05, 2024 | 16.15 | 16.22 | 15.75 | 15.90 | 104,001 | -0.18(-1.14%) |
Feb 02, 2024 | 15.80 | 16.09 | 15.51 | 16.09 | 48,152 | +0.27(+1.68%) |
Feb 01, 2024 | 16.53 | 16.53 | 15.81 | 15.82 | 39,644 | -0.57(-3.47%) |
Jan 31, 2024 | 16.46 | 16.55 | 16.26 | 16.39 | 32,964 | +0.06(+0.39%) |
Jan 30, 2024 | 16.83 | 16.90 | 16.21 | 16.32 | 148,484 | -0.20(-1.22%) |
Jan 29, 2024 | 16.79 | 16.79 | 16.52 | 16.53 | 101,901 | -0.05(-0.33%) |
Jan 26, 2024 | 16.69 | 16.69 | 16.42 | 16.58 | 34,508 | +0.04(+0.22%) |
Jan 25, 2024 | 16.57 | 16.57 | 16.39 | 16.54 | 89,093 | +0.14(+0.84%) |
Jan 24, 2024 | 16.51 | 16.51 | 15.99 | 16.41 | 49,178 | +0.05(+0.34%) |
Jan 23, 2024 | 16.10 | 16.42 | 16.10 | 16.35 | 48,922 | +0.23(+1.42%) |
Jan 22, 2024 | 16.02 | 16.53 | 15.94 | 16.12 | 122,251 | +0.22(+1.38%) |
Jan 19, 2024 | 15.74 | 16.13 | 15.65 | 15.90 | 188,174 | +0.11(+0.70%) |
Jan 18, 2024 | 15.35 | 16.01 | 15.35 | 15.79 | 88,556 | +0.22(+1.41%) |
Jan 17, 2024 | 15.34 | 15.70 | 15.31 | 15.57 | 44,126 | +0.08(+0.53%) |
Jan 16, 2024 | 15.79 | 15.71 | 15.43 | 15.49 | 35,723 | -0.07(-0.47%) |
Jan 12, 2024 | 15.55 | 15.88 | 15.48 | 15.56 | 72,388 | +0.20(+1.31%) |
Jan 11, 2024 | 15.12 | 15.68 | 15.12 | 15.36 | 52,494 | +0.08(+0.54%) |
Jan 10, 2024 | 15.13 | 15.41 | 14.96 | 15.28 | 172,489 | +0.28(+1.89%) |
Jan 09, 2024 | 14.89 | 15.04 | 14.79 | 15.00 | 51,685 | +0.07(+0.49%) |
Jan 08, 2024 | 15.10 | 15.10 | 14.76 | 14.92 | 59,629 | -0.02(-0.12%) |
Jan 05, 2024 | 14.67 | 15.01 | 14.67 | 14.94 | 77,739 | +0.06(+0.43%) |
Jan 04, 2024 | 14.50 | 15.04 | 14.31 | 14.88 | 157,289 | +0.44(+3.05%) |
Jan 03, 2024 | 14.57 | 14.69 | 14.03 | 14.44 | 124,435 | -0.13(-0.88%) |
Jan 02, 2024 | 15.11 | 15.21 | 14.57 | 14.57 | 268,746 | -0.54(-3.58%) |
Dec 29, 2023 | 14.71 | 15.24 | 14.29 | 15.11 | 305,694 | +0.18(+1.23%) |
Dec 28, 2023 | 14.52 | 14.92 | 14.52 | 14.92 | 254,339 | +0.28(+1.94%) |
Dec 27, 2023 | 14.97 | 14.97 | 14.47 | 14.64 | 143,418 | -0.30(-2.02%) |
Dec 26, 2023 | 14.43 | 15.05 | 14.37 | 14.94 | 215,895 | +0.66(+4.62%) |
Dec 22, 2023 | 13.62 | 14.61 | 13.38 | 14.28 | 330,503 | +0.79(+5.84%) |
Dec 21, 2023 | 13.74 | 13.95 | 13.19 | 13.49 | 259,250 | -0.10(-0.74%) |
Dec 20, 2023 | 14.21 | 14.34 | 13.37 | 13.59 | 235,418 | -0.43(-3.07%) |
Dec 19, 2023 | 14.05 | 14.32 | 13.56 | 14.03 | 231,071 | +0.09(+0.66%) |
Dec 18, 2023 | 13.79 | 14.23 | 13.55 | 13.93 | 192,698 | +0.23(+1.67%) |
Dec 15, 2023 | 14.56 | 14.79 | 13.70 | 13.70 | 112,925 | -0.78(-5.38%) |
Dec 14, 2023 | 15.23 | 15.66 | 14.25 | 14.48 | 263,390 | -0.77(-5.04%) |
Dec 13, 2023 | 15.38 | 15.38 | 14.93 | 15.25 | 54,524 | +0.01(+0.06%) |
Dec 12, 2023 | 15.99 | 15.99 | 15.21 | 15.24 | 34,030 | -0.05(-0.30%) |
Dec 11, 2023 | 15.37 | 15.75 | 15.20 | 15.29 | 136,770 | -0.28(-1.82%) |
Dec 08, 2023 | 16.19 | 16.62 | 15.53 | 15.57 | 68,899 | +0.01(+0.06%) |
Dec 07, 2023 | 15.59 | 16.03 | 15.28 | 15.56 | 79,922 | -0.26(-1.62%) |
Dec 06, 2023 | 16.44 | 16.52 | 15.13 | 15.82 | 73,877 | -0.57(-3.47%) |
Dec 05, 2023 | 16.37 | 16.54 | 16.26 | 16.39 | 5,556 | +0.03(+0.17%) |
Dec 04, 2023 | 16.26 | 16.86 | 16.13 | 16.36 | 74,768 | +0.06(+0.39%) |
Dec 01, 2023 | 16.34 | 16.50 | 16.24 | 16.30 | 67,348 | +0.06(+0.39%) |
Nov 30, 2023 | 16.49 | 16.54 | 16.20 | 16.23 | 58,068 | -0.12(-0.73%) |
Nov 29, 2023 | 16.26 | 16.69 | 16.09 | 16.35 | 135,152 | +0.33(+2.06%) |
Nov 28, 2023 | 16.28 | 16.49 | 15.97 | 16.02 | 58,104 | -0.17(-1.07%) |
Nov 27, 2023 | 16.74 | 16.84 | 16.04 | 16.20 | 64,333 | -0.49(-2.91%) |
Nov 24, 2023 | 16.52 | 16.77 | 16.29 | 16.68 | 31,256 | +0.32(+1.96%) |
Nov 22, 2023 | 16.67 | 16.76 | 16.33 | 16.36 | 204,602 | -0.31(-1.87%) |
Nov 21, 2023 | 16.76 | 17.01 | 15.71 | 16.67 | 218,988 | -0.05(-0.27%) |
Nov 20, 2023 | 16.76 | 17.00 | 16.65 | 16.72 | 299,897 | +0.00(+0.00%) |
Nov 17, 2023 | 16.64 | 16.76 | 16.53 | 16.72 | 190,565 | +0.14(+0.83%) |
Nov 16, 2023 | 16.58 | 16.58 | 16.01 | 16.58 | 149,951 | +0.00(+0.00%) |
Nov 15, 2023 | 16.63 | 16.63 | 16.22 | 16.58 | 102,531 | -0.05(-0.28%) |
Nov 14, 2023 | 16.49 | 16.76 | 16.42 | 16.63 | 141,129 | +0.26(+1.57%) |
Nov 13, 2023 | 16.26 | 16.66 | 16.03 | 16.37 | 179,392 | +0.35(+2.17%) |
Nov 10, 2023 | 16.21 | 16.87 | 14.76 | 16.02 | 242,785 | +0.06(+0.40%) |
Nov 09, 2023 | 16.49 | 16.75 | 15.60 | 15.96 | 206,052 | -0.49(-2.95%) |
Nov 08, 2023 | 16.73 | 16.73 | 16.40 | 16.44 | 120,066 | -0.06(-0.39%) |
Nov 07, 2023 | 16.37 | 16.76 | 16.02 | 16.51 | 112,955 | -0.12(-0.72%) |
Nov 06, 2023 | 17.05 | 17.05 | 16.52 | 16.63 | 29,455 | -0.20(-1.20%) |
Nov 03, 2023 | 16.97 | 17.04 | 16.68 | 16.83 | 91,738 | -0.01(-0.05%) |
Nov 02, 2023 | 17.09 | 17.32 | 16.60 | 16.84 | 139,101 | +0.07(+0.44%) |
Nov 01, 2023 | 16.93 | 17.21 | 16.56 | 16.76 | 143,366 | -0.12(-0.71%) |
Oct 31, 2023 | 17.32 | 17.32 | 16.88 | 16.88 | 68,788 | -0.28(-1.65%) |
Oct 30, 2023 | 17.36 | 17.36 | 16.70 | 17.17 | 154,429 | -0.05(-0.32%) |
Oct 27, 2023 | 17.28 | 17.32 | 17.13 | 17.22 | 153,003 | +0.10(+0.59%) |
Oct 26, 2023 | 16.65 | 17.12 | 16.54 | 17.12 | 195,009 | +0.32(+1.91%) |