Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.61 | 22.62 | 21.86 | 22.36 | 865,194 | -0.20(-0.89%) |
May 16, 2024 | 22.22 | 22.64 | 22.11 | 22.56 | 709,200 | +0.27(+1.21%) |
May 15, 2024 | 21.98 | 22.38 | 21.55 | 22.29 | 1,065,594 | +0.36(+1.64%) |
May 14, 2024 | 21.24 | 21.96 | 20.97 | 21.93 | 1,208,598 | +0.81(+3.84%) |
May 13, 2024 | 20.62 | 21.30 | 20.55 | 21.12 | 1,195,675 | +0.75(+3.68%) |
May 10, 2024 | 20.63 | 20.73 | 20.26 | 20.37 | 814,794 | -0.06(-0.29%) |
May 09, 2024 | 20.15 | 20.46 | 20.00 | 20.43 | 1,291,046 | +0.09(+0.44%) |
May 08, 2024 | 17.93 | 20.52 | 17.87 | 20.34 | 2,295,795 | +2.74(+15.57%) |
May 07, 2024 | 17.62 | 17.82 | 17.52 | 17.60 | 478,618 | -0.05(-0.28%) |
May 06, 2024 | 17.55 | 17.84 | 17.49 | 17.65 | 539,000 | +0.23(+1.32%) |
May 03, 2024 | 17.26 | 17.48 | 17.07 | 17.42 | 437,731 | +0.15(+0.87%) |
May 02, 2024 | 16.73 | 17.33 | 16.73 | 17.27 | 497,026 | +0.59(+3.54%) |
May 01, 2024 | 16.63 | 16.89 | 16.56 | 16.68 | 354,604 | -0.07(-0.42%) |
Apr 30, 2024 | 17.07 | 17.17 | 16.75 | 16.75 | 440,363 | -0.26(-1.53%) |
Apr 29, 2024 | 16.86 | 17.04 | 16.78 | 17.01 | 393,117 | +0.12(+0.71%) |
Apr 26, 2024 | 16.63 | 16.99 | 16.62 | 16.89 | 401,249 | +0.27(+1.62%) |
Apr 25, 2024 | 16.28 | 16.62 | 16.18 | 16.62 | 353,507 | +0.25(+1.53%) |
Apr 24, 2024 | 16.30 | 16.48 | 16.24 | 16.37 | 334,514 | +0.05(+0.31%) |
Apr 23, 2024 | 16.05 | 16.43 | 15.99 | 16.32 | 429,381 | +0.29(+1.81%) |
Apr 22, 2024 | 15.90 | 16.12 | 15.70 | 16.03 | 504,856 | +0.15(+0.94%) |
Apr 19, 2024 | 15.71 | 16.01 | 15.65 | 15.88 | 471,031 | +0.29(+1.86%) |
Apr 18, 2024 | 15.86 | 15.94 | 15.51 | 15.59 | 491,964 | -0.27(-1.70%) |
Apr 17, 2024 | 15.96 | 16.17 | 15.73 | 15.86 | 384,754 | -0.05(-0.31%) |
Apr 16, 2024 | 15.72 | 15.97 | 15.51 | 15.91 | 357,630 | +0.12(+0.76%) |
Apr 15, 2024 | 15.90 | 16.11 | 15.67 | 15.79 | 423,540 | -0.09(-0.57%) |
Apr 12, 2024 | 16.37 | 16.42 | 15.80 | 15.88 | 426,717 | -0.40(-2.46%) |
Apr 11, 2024 | 15.77 | 16.39 | 15.77 | 16.28 | 602,818 | +0.64(+4.09%) |
Apr 10, 2024 | 15.83 | 15.93 | 15.57 | 15.64 | 658,790 | -0.09(-0.57%) |
Apr 09, 2024 | 16.49 | 16.50 | 15.44 | 15.73 | 1,065,759 | -0.76(-4.61%) |
Apr 08, 2024 | 16.68 | 16.69 | 16.26 | 16.49 | 503,638 | -0.21(-1.26%) |
Apr 05, 2024 | 16.78 | 16.88 | 16.62 | 16.70 | 317,408 | +0.01(+0.06%) |
Apr 04, 2024 | 16.96 | 17.02 | 16.53 | 16.69 | 687,338 | -0.25(-1.48%) |
Apr 03, 2024 | 16.57 | 17.05 | 16.55 | 16.94 | 686,490 | +0.34(+2.05%) |
Apr 02, 2024 | 16.72 | 16.74 | 16.47 | 16.60 | 448,420 | -0.16(-0.95%) |
Apr 01, 2024 | 16.42 | 16.81 | 16.40 | 16.76 | 706,931 | +0.34(+2.07%) |
Mar 28, 2024 | 16.40 | 16.38 | 16.37 | 16.42 | 571,314 | +0.07(+0.43%) |
Mar 27, 2024 | 16.34 | 16.43 | 16.23 | 16.35 | 258,798 | +0.12(+0.74%) |
Mar 26, 2024 | 16.21 | 16.28 | 16.09 | 16.23 | 309,783 | +0.02(+0.12%) |
Mar 25, 2024 | 16.45 | 16.57 | 16.14 | 16.21 | 414,414 | -0.14(-0.86%) |
Mar 22, 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 263,632 | -0.36(-2.15%) |
Mar 21, 2024 | 16.45 | 16.73 | 16.41 | 16.71 | 415,490 | +0.32(+1.95%) |
Mar 20, 2024 | 16.22 | 16.46 | 16.01 | 16.39 | 417,221 | -0.01(-0.06%) |
Mar 19, 2024 | 16.33 | 16.59 | 16.25 | 16.40 | 428,629 | +0.13(+0.80%) |
Mar 18, 2024 | 16.56 | 16.64 | 16.20 | 16.27 | 414,821 | -0.29(-1.75%) |
Mar 15, 2024 | 16.71 | 17.02 | 16.52 | 16.56 | 823,390 | -0.21(-1.25%) |
Mar 14, 2024 | 16.38 | 16.83 | 16.15 | 16.77 | 783,871 | +0.44(+2.69%) |
Mar 13, 2024 | 15.90 | 16.36 | 15.90 | 16.33 | 772,810 | +0.47(+2.96%) |
Mar 12, 2024 | 15.68 | 16.06 | 15.62 | 15.86 | 745,407 | +0.22(+1.41%) |
Mar 11, 2024 | 15.78 | 15.85 | 15.56 | 15.64 | 612,260 | -0.14(-0.89%) |
Mar 08, 2024 | 15.64 | 15.86 | 15.48 | 15.78 | 644,716 | -0.10(-0.63%) |
Mar 07, 2024 | 15.86 | 15.95 | 15.80 | 15.88 | 452,144 | +0.02(+0.13%) |
Mar 06, 2024 | 15.99 | 16.09 | 15.72 | 15.86 | 505,362 | +0.02(+0.13%) |
Mar 05, 2024 | 15.63 | 16.04 | 15.55 | 15.84 | 630,382 | +0.27(+1.73%) |
Mar 04, 2024 | 16.30 | 16.36 | 15.57 | 15.57 | 610,315 | -0.68(-4.18%) |
Mar 01, 2024 | 16.24 | 16.48 | 16.23 | 16.25 | 408,606 | +0.02(+0.12%) |
Feb 29, 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 460,456 | +0.21(+1.31%) |
Feb 28, 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 395,309 | +0.09(+0.56%) |
Feb 27, 2024 | 15.95 | 16.13 | 15.74 | 15.93 | 553,894 | +0.04(+0.25%) |
Feb 26, 2024 | 15.67 | 15.92 | 15.62 | 15.89 | 550,803 | +0.20(+1.26%) |
Feb 23, 2024 | 15.97 | 15.97 | 15.69 | 15.69 | 519,409 | -0.36(-2.21%) |
Feb 22, 2024 | 15.97 | 16.07 | 15.59 | 16.05 | 640,825 | +0.10(+0.62%) |
Feb 21, 2024 | 15.79 | 16.26 | 15.71 | 15.95 | 614,634 | +0.13(+0.81%) |
Feb 20, 2024 | 16.14 | 16.16 | 15.75 | 15.82 | 763,506 | -0.32(-1.96%) |
Feb 16, 2024 | 16.15 | 16.41 | 15.90 | 16.14 | 1,086,557 | +0.10(+0.62%) |
Feb 15, 2024 | 15.81 | 16.19 | 14.85 | 16.04 | 1,425,146 | -0.01(-0.06%) |
Feb 14, 2024 | 16.31 | 16.37 | 15.86 | 16.05 | 571,398 | -0.15(-0.91%) |
Feb 13, 2024 | 16.24 | 16.29 | 15.99 | 16.20 | 591,557 | -0.14(-0.85%) |
Feb 12, 2024 | 15.84 | 16.43 | 15.83 | 16.33 | 855,853 | +0.54(+3.44%) |
Feb 09, 2024 | 15.71 | 15.82 | 15.60 | 15.79 | 612,994 | +0.05(+0.31%) |
Feb 08, 2024 | 15.88 | 16.01 | 15.69 | 15.74 | 609,670 | -0.19(-1.18%) |
Feb 07, 2024 | 15.85 | 16.07 | 15.70 | 15.93 | 642,882 | -0.02(-0.12%) |
Feb 06, 2024 | 16.09 | 16.31 | 15.89 | 15.95 | 633,358 | -0.13(-0.80%) |
Feb 05, 2024 | 15.95 | 16.19 | 15.59 | 16.08 | 819,010 | +0.06(+0.37%) |
Feb 02, 2024 | 16.06 | 16.09 | 15.86 | 16.02 | 872,430 | -0.02(-0.12%) |
Feb 01, 2024 | 16.48 | 16.55 | 15.40 | 16.04 | 1,140,394 | -0.32(-1.93%) |
Jan 31, 2024 | 16.33 | 16.66 | 16.19 | 16.35 | 598,123 | -0.03(-0.18%) |
Jan 30, 2024 | 16.14 | 16.48 | 15.97 | 16.38 | 787,320 | +0.18(+1.10%) |
Jan 29, 2024 | 16.31 | 16.56 | 15.97 | 16.21 | 972,804 | +0.12(+0.74%) |
Jan 26, 2024 | 15.83 | 16.11 | 15.75 | 16.09 | 829,736 | +0.33(+2.07%) |
Jan 25, 2024 | 16.22 | 16.29 | 15.67 | 15.76 | 758,115 | -0.30(-1.84%) |
Jan 24, 2024 | 15.65 | 16.32 | 15.65 | 16.06 | 1,175,039 | +0.78(+5.10%) |
Jan 23, 2024 | 15.30 | 15.44 | 15.07 | 15.28 | 605,113 | -0.10(-0.64%) |
Jan 22, 2024 | 15.46 | 15.68 | 15.28 | 15.38 | 933,431 | +0.00(+0.00%) |
Jan 19, 2024 | 15.40 | 15.52 | 15.02 | 15.38 | 774,363 | +0.09(+0.58%) |
Jan 18, 2024 | 15.35 | 15.39 | 15.09 | 15.29 | 1,186,579 | +0.24(+1.57%) |
Jan 17, 2024 | 14.57 | 15.11 | 14.57 | 15.05 | 888,849 | +0.39(+2.69%) |
Jan 16, 2024 | 15.00 | 15.21 | 14.61 | 14.66 | 617,624 | -0.20(-1.33%) |
Jan 12, 2024 | 15.30 | 15.41 | 14.69 | 14.85 | 1,070,935 | +0.26(+1.76%) |
Jan 11, 2024 | 14.47 | 14.62 | 14.13 | 14.60 | 523,312 | +0.09(+0.61%) |
Jan 10, 2024 | 14.79 | 14.79 | 14.40 | 14.51 | 406,278 | -0.22(-1.47%) |
Jan 09, 2024 | 14.82 | 14.88 | 14.43 | 14.73 | 450,982 | -0.05(-0.33%) |
Jan 08, 2024 | 14.60 | 14.79 | 14.36 | 14.78 | 603,566 | -0.03(-0.20%) |
Jan 05, 2024 | 14.51 | 14.90 | 14.45 | 14.80 | 917,099 | +0.38(+2.60%) |
Jan 04, 2024 | 14.79 | 15.14 | 14.41 | 14.43 | 997,304 | -0.16(-1.08%) |
Jan 03, 2024 | 14.11 | 14.69 | 14.05 | 14.59 | 798,196 | +0.47(+3.36%) |