Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.18 | 19.27 | 18.92 | 18.92 | 37,510 | -0.27(-1.41%) |
May 21, 2024 | 19.17 | 19.37 | 19.13 | 19.19 | 75,960 | -0.43(-2.19%) |
May 20, 2024 | 19.66 | 19.77 | 19.55 | 19.62 | 22,047 | -0.20(-1.01%) |
May 17, 2024 | 19.80 | 19.99 | 19.67 | 19.82 | 17,278 | +0.06(+0.30%) |
May 16, 2024 | 19.47 | 19.83 | 19.43 | 19.76 | 78,109 | +0.21(+1.07%) |
May 15, 2024 | 19.69 | 19.69 | 19.35 | 19.55 | 44,674 | +0.11(+0.57%) |
May 14, 2024 | 19.48 | 19.49 | 19.35 | 19.44 | 30,581 | -0.16(-0.82%) |
May 13, 2024 | 19.38 | 19.72 | 19.24 | 19.60 | 73,339 | +0.52(+2.73%) |
May 10, 2024 | 19.34 | 19.34 | 19.03 | 19.08 | 24,548 | -0.07(-0.37%) |
May 09, 2024 | 19.16 | 19.20 | 19.03 | 19.15 | 76,431 | +0.30(+1.59%) |
May 08, 2024 | 18.66 | 18.85 | 18.64 | 18.85 | 37,910 | -0.11(-0.58%) |
May 07, 2024 | 19.07 | 19.10 | 18.93 | 18.96 | 55,798 | -0.37(-1.91%) |
May 06, 2024 | 19.47 | 19.48 | 19.28 | 19.33 | 36,692 | -0.11(-0.57%) |
May 03, 2024 | 19.38 | 19.44 | 19.15 | 19.44 | 82,650 | +0.23(+1.20%) |
May 02, 2024 | 18.57 | 19.36 | 18.45 | 19.21 | 132,472 | +1.25(+6.94%) |
May 01, 2024 | 17.95 | 18.10 | 17.85 | 17.96 | 10,977 | +0.08(+0.46%) |
Apr 30, 2024 | 18.03 | 18.07 | 17.83 | 17.88 | 15,433 | -0.36(-1.97%) |
Apr 29, 2024 | 18.20 | 18.28 | 18.10 | 18.24 | 70,049 | -0.13(-0.71%) |
Apr 26, 2024 | 18.38 | 18.44 | 18.25 | 18.37 | 50,894 | +0.52(+2.91%) |
Apr 25, 2024 | 17.53 | 17.85 | 17.53 | 17.85 | 21,290 | +0.12(+0.68%) |
Apr 24, 2024 | 17.92 | 17.92 | 17.68 | 17.73 | 37,012 | +0.08(+0.45%) |
Apr 23, 2024 | 17.48 | 17.65 | 17.45 | 17.65 | 61,633 | +0.40(+2.32%) |
Apr 22, 2024 | 16.92 | 17.31 | 16.92 | 17.25 | 19,492 | +0.35(+2.07%) |
Apr 19, 2024 | 16.89 | 16.94 | 16.79 | 16.90 | 21,720 | -0.16(-0.94%) |
Apr 18, 2024 | 16.95 | 17.12 | 16.95 | 17.06 | 56,880 | +0.24(+1.46%) |
Apr 17, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 100,749 | -0.05(-0.30%) |
Apr 16, 2024 | 16.89 | 16.91 | 16.75 | 16.86 | 42,688 | -0.21(-1.20%) |
Apr 15, 2024 | 17.36 | 17.36 | 17.03 | 17.07 | 11,482 | -0.09(-0.52%) |
Apr 12, 2024 | 17.43 | 17.43 | 17.10 | 17.16 | 63,445 | -0.57(-3.21%) |
Apr 11, 2024 | 17.79 | 17.79 | 17.65 | 17.73 | 21,566 | +0.14(+0.80%) |
Apr 10, 2024 | 17.54 | 17.64 | 17.50 | 17.59 | 11,428 | -0.05(-0.28%) |
Apr 09, 2024 | 17.52 | 17.64 | 17.38 | 17.64 | 44,812 | +0.31(+1.77%) |
Apr 08, 2024 | 17.37 | 17.41 | 17.30 | 17.33 | 17,068 | +0.00(+0.02%) |
Apr 05, 2024 | 17.34 | 17.36 | 17.23 | 17.33 | 35,518 | +0.07(+0.41%) |
Apr 04, 2024 | 17.55 | 17.58 | 17.26 | 17.26 | 13,575 | -0.16(-0.92%) |
Apr 03, 2024 | 17.41 | 17.45 | 17.31 | 17.42 | 33,642 | -0.17(-0.97%) |
Apr 02, 2024 | 17.49 | 17.66 | 17.48 | 17.59 | 118,808 | +0.19(+1.09%) |
Apr 01, 2024 | 17.21 | 17.54 | 17.12 | 17.40 | 34,166 | +0.32(+1.87%) |
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 26,578 | +0.29(+1.73%) |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 40,127 | -0.19(-1.12%) |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 18,187 | +0.03(+0.18%) |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 80,851 | -0.16(-0.94%) |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 18,059 | -0.23(-1.33%) |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 491,614 | -0.21(-1.20%) |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 50,539 | +0.28(+1.62%) |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 35,194 | -0.16(-0.92%) |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 21,680 | +0.06(+0.35%) |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 26,426 | -0.02(-0.12%) |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 14,737 | -0.32(-1.81%) |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 29,014 | +0.09(+0.51%) |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 154,645 | +0.52(+3.04%) |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 61,489 | +0.54(+3.26%) |
Mar 08, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 21,396 | -0.04(-0.24%) |
Mar 07, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 23,641 | -0.25(-1.48%) |
Mar 06, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 31,176 | +0.35(+2.12%) |
Mar 05, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 70,181 | -0.21(-1.26%) |
Mar 04, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 59,760 | -0.63(-3.63%) |
Mar 01, 2024 | 17.28 | 17.39 | 17.25 | 17.34 | 51,357 | +0.41(+2.45%) |
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 44,006 | +0.12(+0.68%) |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 69,058 | -0.52(-3.00%) |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 58,983 | +0.38(+2.24%) |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 34,854 | +0.08(+0.47%) |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 146,671 | +0.13(+0.78%) |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 24,655 | +0.31(+1.89%) |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 49,431 | +0.31(+1.92%) |
Feb 20, 2024 | 16.35 | 16.35 | 16.07 | 16.12 | 55,803 | -0.41(-2.48%) |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 62,469 | +0.22(+1.35%) |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 64,320 | +0.23(+1.43%) |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 74,844 | +0.41(+2.62%) |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 75,024 | -0.36(-2.25%) |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 40,566 | +0.32(+2.04%) |
Feb 09, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 40,815 | +0.19(+1.22%) |
Feb 08, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 56,679 | -0.23(-1.46%) |
Feb 07, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 161,587 | -0.16(-1.01%) |
Feb 06, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 353,311 | +0.90(+6.00%) |
Feb 05, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 33,195 | +0.12(+0.81%) |
Feb 02, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 51,443 | -0.27(-1.78%) |
Feb 01, 2024 | 15.12 | 15.24 | 15.05 | 15.16 | 43,183 | +0.18(+1.20%) |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 124,454 | -0.10(-0.66%) |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 38,087 | -0.30(-1.95%) |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 82,174 | -0.47(-2.97%) |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 12,178 | -0.09(-0.56%) |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 91,137 | -0.13(-0.81%) |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 101,661 | +0.39(+2.49%) |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 68,000 | +0.56(+3.70%) |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 153,754 | -0.53(-3.39%) |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 36,870 | +0.03(+0.19%) |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 40,659 | +0.04(+0.26%) |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 96,781 | -0.51(-3.17%) |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 157,560 | -0.57(-3.42%) |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 14,209 | -0.07(-0.42%) |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 27,086 | +0.24(+1.46%) |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 40,778 | +0.01(+0.06%) |
Jan 09, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 100,303 | -0.23(-1.38%) |
Jan 08, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 87,824 | -0.17(-1.01%) |
Jan 05, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 24,654 | -0.16(-0.94%) |
Jan 04, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 74,872 | -0.14(-0.81%) |
Jan 03, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 63,641 | +0.19(+1.12%) |
Jan 02, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 38,992 | -0.61(-3.47%) |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 127,203 | +0.16(+0.92%) |
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 105,121 | +0.47(+2.75%) |
Dec 27, 2023 | 16.95 | 17.08 | 16.90 | 16.97 | 121,460 | -0.04(-0.23%) |
Dec 26, 2023 | 17.02 | 17.18 | 16.91 | 17.01 | 71,107 | +0.12(+0.70%) |
Dec 22, 2023 | 16.87 | 16.98 | 16.64 | 16.89 | 66,196 | -0.31(-1.82%) |
Dec 21, 2023 | 16.94 | 17.23 | 16.91 | 17.21 | 237,055 | +0.56(+3.35%) |
Dec 20, 2023 | 16.90 | 17.01 | 16.65 | 16.65 | 209,295 | -0.58(-3.35%) |
Dec 19, 2023 | 17.06 | 17.24 | 17.01 | 17.23 | 34,809 | +0.22(+1.27%) |
Dec 18, 2023 | 16.96 | 17.08 | 16.95 | 17.01 | 160,726 | -0.11(-0.63%) |
Dec 15, 2023 | 17.18 | 17.37 | 17.12 | 17.12 | 38,265 | -0.07(-0.40%) |
Dec 14, 2023 | 16.94 | 17.28 | 16.85 | 17.19 | 51,986 | +0.24(+1.44%) |
Dec 13, 2023 | 16.84 | 16.97 | 16.65 | 16.94 | 85,950 | -0.09(-0.52%) |
Dec 12, 2023 | 16.93 | 17.08 | 16.88 | 17.03 | 56,121 | +0.09(+0.52%) |
Dec 11, 2023 | 16.76 | 16.99 | 16.67 | 16.94 | 20,162 | +0.11(+0.64%) |
Dec 08, 2023 | 16.88 | 16.95 | 16.84 | 16.84 | 30,353 | -0.29(-1.71%) |
Dec 07, 2023 | 17.14 | 17.14 | 17.05 | 17.13 | 53,652 | +0.04(+0.23%) |
Dec 06, 2023 | 17.19 | 17.30 | 17.09 | 17.09 | 132,251 | +0.06(+0.34%) |
Dec 05, 2023 | 16.90 | 17.05 | 16.86 | 17.03 | 38,553 | -0.15(-0.85%) |
Dec 04, 2023 | 17.20 | 17.31 | 17.12 | 17.18 | 118,743 | -0.34(-1.96%) |
Dec 01, 2023 | 17.40 | 17.52 | 17.30 | 17.52 | 72,613 | -0.18(-1.00%) |
Nov 30, 2023 | 17.61 | 17.75 | 17.41 | 17.70 | 112,122 | +0.02(+0.11%) |
Nov 29, 2023 | 17.68 | 17.82 | 17.58 | 17.68 | 122,913 | -0.32(-1.79%) |
Nov 28, 2023 | 17.94 | 18.09 | 17.86 | 18.00 | 71,844 | +0.28(+1.60%) |
Nov 27, 2023 | 17.81 | 17.82 | 17.72 | 17.72 | 49,348 | -0.29(-1.63%) |
Nov 24, 2023 | 17.80 | 18.03 | 17.73 | 18.01 | 23,102 | +0.19(+1.04%) |
Nov 22, 2023 | 17.99 | 18.00 | 17.75 | 17.82 | 41,846 | -0.04(-0.22%) |
Nov 21, 2023 | 17.98 | 18.14 | 17.86 | 17.86 | 37,051 | -0.41(-2.24%) |
Nov 20, 2023 | 17.95 | 18.29 | 17.84 | 18.27 | 89,347 | +0.52(+2.91%) |
Nov 17, 2023 | 17.59 | 17.80 | 17.59 | 17.76 | 59,165 | +0.08(+0.44%) |
Nov 16, 2023 | 17.65 | 17.91 | 17.49 | 17.68 | 53,981 | -0.65(-3.53%) |
Nov 15, 2023 | 18.26 | 18.55 | 18.21 | 18.32 | 75,380 | +0.34(+1.91%) |
Nov 14, 2023 | 17.76 | 18.04 | 17.60 | 17.98 | 145,598 | +0.37(+2.11%) |
Nov 13, 2023 | 17.47 | 17.77 | 17.42 | 17.61 | 40,922 | +0.13(+0.73%) |
Nov 10, 2023 | 17.40 | 17.53 | 17.28 | 17.48 | 110,873 | +0.02(+0.11%) |
Nov 09, 2023 | 17.78 | 17.87 | 17.46 | 17.46 | 39,422 | -0.32(-1.82%) |
Nov 08, 2023 | 17.80 | 17.95 | 17.68 | 17.79 | 34,477 | -0.16(-0.87%) |
Nov 07, 2023 | 17.79 | 17.97 | 17.71 | 17.94 | 20,497 | +0.01(+0.05%) |
Nov 06, 2023 | 18.11 | 18.31 | 17.92 | 17.93 | 23,229 | +0.06(+0.33%) |
Nov 03, 2023 | 17.70 | 17.90 | 17.70 | 17.87 | 31,541 | +0.61(+3.51%) |
Nov 02, 2023 | 17.32 | 17.33 | 17.24 | 17.27 | 125,282 | +0.14(+0.80%) |
Nov 01, 2023 | 17.09 | 17.20 | 16.96 | 17.13 | 88,017 | -0.16(-0.91%) |
Oct 31, 2023 | 17.30 | 17.33 | 17.02 | 17.29 | 108,594 | -0.37(-2.11%) |
Oct 30, 2023 | 17.88 | 17.91 | 17.63 | 17.66 | 24,036 | +0.09(+0.50%) |
Oct 27, 2023 | 17.81 | 17.86 | 17.53 | 17.57 | 38,350 | +0.10(+0.56%) |
Oct 26, 2023 | 17.43 | 17.59 | 17.39 | 17.47 | 17,165 | -0.05(-0.28%) |
Oct 25, 2023 | 17.49 | 17.69 | 17.34 | 17.52 | 55,539 | -0.26(-1.49%) |
Oct 24, 2023 | 17.18 | 17.87 | 17.18 | 17.79 | 131,554 | +0.66(+3.83%) |
Oct 23, 2023 | 16.88 | 17.29 | 16.80 | 17.13 | 34,006 | +0.12(+0.69%) |
Oct 20, 2023 | 17.07 | 17.18 | 16.96 | 17.01 | 72,697 | -0.25(-1.47%) |
Oct 19, 2023 | 17.30 | 17.43 | 17.23 | 17.27 | 156,893 | -0.32(-1.84%) |
Oct 18, 2023 | 17.64 | 17.73 | 17.57 | 17.59 | 21,301 | -0.13(-0.72%) |
Oct 17, 2023 | 17.63 | 17.86 | 17.59 | 17.72 | 43,654 | -0.21(-1.15%) |
Oct 16, 2023 | 17.71 | 17.98 | 17.54 | 17.92 | 21,099 | +0.11(+0.60%) |
Oct 13, 2023 | 17.81 | 17.94 | 17.72 | 17.81 | 33,395 | -0.16(-0.86%) |
Oct 12, 2023 | 18.42 | 18.52 | 17.89 | 17.97 | 36,043 | -0.41(-2.25%) |
Oct 11, 2023 | 18.43 | 18.61 | 18.30 | 18.38 | 65,694 | +0.07(+0.37%) |
Oct 10, 2023 | 18.00 | 18.33 | 17.90 | 18.31 | 83,948 | +0.50(+2.80%) |
Oct 09, 2023 | 17.67 | 17.82 | 17.65 | 17.81 | 40,943 | -0.03(-0.16%) |
Oct 06, 2023 | 17.38 | 17.90 | 17.38 | 17.84 | 24,547 | +0.42(+2.42%) |
Oct 05, 2023 | 17.37 | 17.46 | 17.29 | 17.42 | 24,174 | -0.02(-0.11%) |
Oct 04, 2023 | 17.38 | 17.45 | 17.33 | 17.44 | 28,456 | -0.09(-0.50%) |
Oct 03, 2023 | 17.50 | 17.66 | 17.48 | 17.53 | 135,180 | -0.36(-2.02%) |