Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.27 | 22.41 | 21.96 | 21.97 | 870,705 | -0.54(-2.40%) |
Jun 03, 2024 | 22.95 | 23.15 | 22.34 | 22.51 | 1,214,481 | +0.10(+0.45%) |
May 31, 2024 | 22.70 | 22.92 | 22.24 | 22.41 | 599,152 | -0.28(-1.23%) |
May 30, 2024 | 22.41 | 22.88 | 22.32 | 22.69 | 719,411 | +0.40(+1.82%) |
May 29, 2024 | 22.48 | 22.51 | 22.22 | 22.29 | 572,489 | -0.26(-1.14%) |
May 28, 2024 | 22.72 | 22.83 | 22.29 | 22.54 | 619,529 | -0.13(-0.57%) |
May 24, 2024 | 22.15 | 22.68 | 22.06 | 22.67 | 737,211 | +0.72(+3.28%) |
May 23, 2024 | 22.40 | 22.40 | 21.79 | 21.95 | 1,287,489 | -0.73(-3.22%) |
May 22, 2024 | 22.99 | 23.03 | 22.42 | 22.68 | 808,024 | -0.38(-1.67%) |
May 21, 2024 | 22.40 | 23.12 | 22.36 | 23.06 | 1,271,479 | +0.70(+3.13%) |
May 20, 2024 | 22.10 | 22.50 | 22.06 | 22.36 | 844,701 | +0.31(+1.39%) |
May 17, 2024 | 22.31 | 22.32 | 21.57 | 22.06 | 877,014 | -0.20(-0.89%) |
May 16, 2024 | 21.92 | 22.33 | 21.81 | 22.26 | 718,889 | +0.27(+1.21%) |
May 15, 2024 | 21.68 | 22.08 | 21.26 | 21.99 | 1,080,152 | +0.36(+1.64%) |
May 14, 2024 | 20.95 | 21.66 | 20.69 | 21.63 | 1,225,110 | +0.80(+3.84%) |
May 13, 2024 | 20.34 | 21.01 | 20.27 | 20.84 | 1,212,010 | +0.74(+3.68%) |
May 10, 2024 | 20.35 | 20.45 | 19.99 | 20.10 | 825,926 | -0.06(-0.29%) |
May 09, 2024 | 19.88 | 20.18 | 19.73 | 20.15 | 1,308,684 | +0.09(+0.44%) |
May 08, 2024 | 17.69 | 20.24 | 17.63 | 20.07 | 2,327,161 | +2.70(+15.57%) |
May 07, 2024 | 17.38 | 17.58 | 17.28 | 17.36 | 485,157 | -0.05(-0.28%) |
May 06, 2024 | 17.31 | 17.60 | 17.25 | 17.41 | 546,364 | +0.23(+1.32%) |
May 03, 2024 | 17.03 | 17.24 | 16.84 | 17.19 | 443,711 | +0.15(+0.87%) |
May 02, 2024 | 16.50 | 17.10 | 16.50 | 17.04 | 503,816 | +0.58(+3.54%) |
May 01, 2024 | 16.41 | 16.66 | 16.34 | 16.46 | 359,448 | -0.07(-0.42%) |
Apr 30, 2024 | 16.84 | 16.94 | 16.52 | 16.52 | 446,379 | -0.26(-1.53%) |
Apr 29, 2024 | 16.63 | 16.81 | 16.55 | 16.78 | 398,487 | +0.12(+0.71%) |
Apr 26, 2024 | 16.41 | 16.76 | 16.40 | 16.66 | 406,731 | +0.27(+1.62%) |
Apr 25, 2024 | 16.06 | 16.40 | 15.96 | 16.40 | 358,336 | +0.25(+1.53%) |
Apr 24, 2024 | 16.08 | 16.26 | 16.02 | 16.15 | 339,084 | +0.05(+0.31%) |
Apr 23, 2024 | 15.83 | 16.21 | 15.77 | 16.10 | 435,247 | +0.29(+1.81%) |
Apr 22, 2024 | 15.69 | 15.91 | 15.49 | 15.81 | 511,753 | +0.15(+0.94%) |
Apr 19, 2024 | 15.50 | 15.79 | 15.44 | 15.67 | 477,466 | +0.29(+1.86%) |
Apr 18, 2024 | 15.65 | 15.73 | 15.30 | 15.38 | 498,685 | -0.27(-1.70%) |
Apr 17, 2024 | 15.74 | 15.95 | 15.52 | 15.65 | 390,010 | -0.05(-0.31%) |
Apr 16, 2024 | 15.51 | 15.75 | 15.30 | 15.70 | 362,516 | +0.12(+0.76%) |
Apr 15, 2024 | 15.69 | 15.89 | 15.46 | 15.58 | 429,326 | -0.09(-0.57%) |
Apr 12, 2024 | 16.15 | 16.20 | 15.59 | 15.67 | 432,547 | -0.39(-2.46%) |
Apr 11, 2024 | 15.56 | 16.17 | 15.56 | 16.06 | 611,053 | +0.63(+4.09%) |
Apr 10, 2024 | 15.62 | 15.72 | 15.36 | 15.43 | 667,790 | -0.09(-0.57%) |
Apr 09, 2024 | 16.27 | 16.28 | 15.23 | 15.52 | 1,080,319 | -0.75(-4.61%) |
Apr 08, 2024 | 16.46 | 16.46 | 16.04 | 16.27 | 510,518 | -0.21(-1.26%) |
Apr 05, 2024 | 16.55 | 16.65 | 16.40 | 16.47 | 321,744 | +0.01(+0.06%) |
Apr 04, 2024 | 16.73 | 16.79 | 16.31 | 16.46 | 696,728 | -0.25(-1.48%) |
Apr 03, 2024 | 16.35 | 16.82 | 16.33 | 16.71 | 695,869 | +0.34(+2.05%) |
Apr 02, 2024 | 16.49 | 16.51 | 16.25 | 16.38 | 454,546 | -0.16(-0.95%) |
Apr 01, 2024 | 16.20 | 16.59 | 16.18 | 16.53 | 716,589 | +0.34(+2.07%) |
Mar 28, 2024 | 16.18 | 16.16 | 16.15 | 16.20 | 579,119 | +0.07(+0.43%) |
Mar 27, 2024 | 16.12 | 16.21 | 16.01 | 16.13 | 262,333 | +0.12(+0.74%) |
Mar 26, 2024 | 15.99 | 16.06 | 15.87 | 16.01 | 314,015 | +0.02(+0.12%) |
Mar 25, 2024 | 16.23 | 16.35 | 15.92 | 15.99 | 420,075 | -0.14(-0.86%) |
Mar 22, 2024 | 16.50 | 16.51 | 16.09 | 16.13 | 267,233 | -0.36(-2.15%) |
Mar 21, 2024 | 16.23 | 16.50 | 16.19 | 16.48 | 421,166 | +0.32(+1.95%) |
Mar 20, 2024 | 16.00 | 16.24 | 15.79 | 16.17 | 422,921 | -0.01(-0.06%) |
Mar 19, 2024 | 16.11 | 16.37 | 16.03 | 16.18 | 434,485 | +0.13(+0.80%) |
Mar 18, 2024 | 16.34 | 16.42 | 15.98 | 16.05 | 420,488 | -0.29(-1.75%) |
Mar 15, 2024 | 16.48 | 16.79 | 16.30 | 16.34 | 834,639 | -0.21(-1.25%) |
Mar 14, 2024 | 16.16 | 16.60 | 15.93 | 16.54 | 794,580 | +0.43(+2.69%) |
Mar 13, 2024 | 15.69 | 16.14 | 15.69 | 16.11 | 783,368 | +0.46(+2.96%) |
Mar 12, 2024 | 15.47 | 15.84 | 15.41 | 15.65 | 755,591 | +0.22(+1.41%) |
Mar 11, 2024 | 15.57 | 15.64 | 15.36 | 15.43 | 620,624 | -0.14(-0.89%) |
Mar 08, 2024 | 15.43 | 15.65 | 15.27 | 15.57 | 653,524 | -0.10(-0.63%) |
Mar 07, 2024 | 15.65 | 15.73 | 15.59 | 15.67 | 458,321 | +0.02(+0.13%) |
Mar 06, 2024 | 15.77 | 15.87 | 15.51 | 15.65 | 512,266 | +0.02(+0.13%) |
Mar 05, 2024 | 15.42 | 15.82 | 15.34 | 15.63 | 638,994 | +0.27(+1.73%) |
Mar 04, 2024 | 16.08 | 16.14 | 15.36 | 15.36 | 618,653 | -0.67(-4.19%) |
Mar 01, 2024 | 16.02 | 16.26 | 16.01 | 16.03 | 414,188 | +0.02(+0.12%) |
Feb 29, 2024 | 15.89 | 16.13 | 15.88 | 16.01 | 466,746 | +0.21(+1.31%) |
Feb 28, 2024 | 15.78 | 16.03 | 15.74 | 15.80 | 400,709 | +0.09(+0.57%) |
Feb 27, 2024 | 15.73 | 15.91 | 15.53 | 15.72 | 561,462 | +0.04(+0.25%) |
Feb 26, 2024 | 15.46 | 15.71 | 15.41 | 15.68 | 558,328 | +0.19(+1.26%) |
Feb 23, 2024 | 15.75 | 15.75 | 15.48 | 15.48 | 526,505 | -0.35(-2.21%) |
Feb 22, 2024 | 15.75 | 15.85 | 15.38 | 15.83 | 649,581 | +0.10(+0.62%) |
Feb 21, 2024 | 15.58 | 16.04 | 15.50 | 15.73 | 623,031 | +0.13(+0.81%) |
Feb 20, 2024 | 15.92 | 15.94 | 15.54 | 15.61 | 773,937 | -0.31(-1.96%) |
Feb 16, 2024 | 15.93 | 16.19 | 15.69 | 15.92 | 1,101,402 | +0.10(+0.62%) |
Feb 15, 2024 | 15.60 | 15.97 | 14.65 | 15.82 | 1,444,617 | -0.01(-0.06%) |
Feb 14, 2024 | 16.09 | 16.15 | 15.65 | 15.83 | 579,205 | -0.15(-0.91%) |
Feb 13, 2024 | 16.02 | 16.07 | 15.77 | 15.98 | 599,640 | -0.14(-0.85%) |
Feb 12, 2024 | 15.63 | 16.21 | 15.62 | 16.11 | 867,546 | +0.54(+3.44%) |
Feb 09, 2024 | 15.50 | 15.61 | 15.39 | 15.58 | 621,369 | +0.05(+0.31%) |
Feb 08, 2024 | 15.67 | 15.79 | 15.48 | 15.53 | 618,000 | -0.18(-1.18%) |
Feb 07, 2024 | 15.64 | 15.85 | 15.49 | 15.72 | 651,666 | -0.02(-0.12%) |
Feb 06, 2024 | 15.87 | 16.09 | 15.68 | 15.73 | 642,011 | -0.13(-0.80%) |
Feb 05, 2024 | 15.73 | 15.97 | 15.38 | 15.86 | 830,199 | +0.06(+0.37%) |
Feb 02, 2024 | 15.84 | 15.87 | 15.65 | 15.80 | 884,349 | -0.02(-0.12%) |
Feb 01, 2024 | 16.26 | 16.33 | 15.19 | 15.82 | 1,155,975 | -0.31(-1.93%) |
Jan 31, 2024 | 16.11 | 16.44 | 15.97 | 16.13 | 606,295 | -0.03(-0.18%) |
Jan 30, 2024 | 15.92 | 16.26 | 15.75 | 16.16 | 798,077 | +0.18(+1.10%) |
Jan 29, 2024 | 16.09 | 16.34 | 15.76 | 15.99 | 986,095 | +0.12(+0.74%) |
Jan 26, 2024 | 15.62 | 15.89 | 15.54 | 15.87 | 841,073 | +0.32(+2.07%) |
Jan 25, 2024 | 16.00 | 16.07 | 15.46 | 15.55 | 768,473 | -0.29(-1.84%) |
Jan 24, 2024 | 15.44 | 16.10 | 15.44 | 15.84 | 1,191,093 | +0.77(+5.10%) |
Jan 23, 2024 | 15.09 | 15.23 | 14.87 | 15.07 | 613,380 | -0.10(-0.64%) |
Jan 22, 2024 | 15.25 | 15.47 | 15.07 | 15.17 | 946,183 | +0.00(+0.00%) |
Jan 19, 2024 | 15.19 | 15.31 | 14.82 | 15.17 | 784,943 | +0.09(+0.58%) |
Jan 18, 2024 | 15.14 | 15.18 | 14.89 | 15.08 | 1,202,791 | +0.23(+1.57%) |
Jan 17, 2024 | 14.37 | 14.90 | 14.37 | 14.85 | 900,993 | +0.39(+2.69%) |
Jan 16, 2024 | 14.80 | 15.00 | 14.41 | 14.46 | 626,062 | -0.19(-1.33%) |
Jan 12, 2024 | 15.09 | 15.20 | 14.49 | 14.65 | 1,085,566 | +0.25(+1.76%) |
Jan 11, 2024 | 14.27 | 14.43 | 13.94 | 14.40 | 530,462 | +0.09(+0.61%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.21 | 14.31 | 411,828 | -0.21(-1.47%) |
Jan 09, 2024 | 14.62 | 14.68 | 14.23 | 14.53 | 457,144 | -0.05(-0.33%) |
Jan 08, 2024 | 14.40 | 14.59 | 14.17 | 14.58 | 611,812 | -0.03(-0.20%) |
Jan 05, 2024 | 14.31 | 14.70 | 14.25 | 14.61 | 929,629 | +0.37(+2.60%) |
Jan 04, 2024 | 14.59 | 14.94 | 14.22 | 14.24 | 1,010,929 | -0.16(-1.08%) |
Jan 03, 2024 | 13.92 | 14.49 | 13.87 | 14.39 | 809,101 | +0.47(+3.36%) |
Jan 02, 2024 | 14.05 | 14.24 | 13.89 | 13.92 | 588,378 | +0.20(+1.49%) |
Dec 29, 2023 | 13.79 | 13.83 | 13.55 | 13.72 | 613,072 | -0.02(-0.14%) |
Dec 28, 2023 | 13.84 | 13.91 | 13.71 | 13.74 | 411,620 | -0.14(-0.98%) |
Dec 27, 2023 | 13.99 | 14.16 | 13.85 | 13.88 | 537,508 | -0.10(-0.70%) |
Dec 26, 2023 | 14.42 | 14.47 | 13.68 | 13.97 | 828,961 | -0.57(-3.95%) |
Dec 22, 2023 | 14.46 | 14.77 | 14.46 | 14.55 | 780,206 | +0.20(+1.43%) |
Dec 21, 2023 | 14.27 | 14.46 | 14.25 | 14.34 | 721,309 | +0.14(+0.96%) |
Dec 20, 2023 | 14.46 | 14.74 | 14.21 | 14.21 | 1,594,376 | -0.17(-1.15%) |
Dec 19, 2023 | 14.09 | 14.40 | 13.93 | 14.37 | 914,513 | +0.37(+2.64%) |
Dec 18, 2023 | 14.34 | 14.67 | 13.85 | 14.00 | 1,051,356 | +0.13(+0.91%) |
Dec 15, 2023 | 13.43 | 13.99 | 13.23 | 13.88 | 1,111,351 | +0.60(+4.55%) |
Dec 14, 2023 | 13.34 | 13.50 | 13.25 | 13.27 | 541,062 | +0.02(+0.15%) |
Dec 13, 2023 | 12.96 | 13.29 | 12.80 | 13.25 | 641,041 | +0.29(+2.25%) |
Dec 12, 2023 | 13.11 | 13.15 | 12.89 | 12.96 | 638,494 | -0.32(-2.42%) |
Dec 11, 2023 | 13.29 | 13.31 | 12.98 | 13.28 | 491,231 | -0.07(-0.51%) |
Dec 08, 2023 | 13.34 | 13.47 | 13.15 | 13.35 | 340,541 | +0.08(+0.59%) |
Dec 07, 2023 | 13.59 | 13.59 | 13.16 | 13.27 | 799,185 | -0.13(-0.94%) |
Dec 06, 2023 | 13.39 | 13.72 | 13.30 | 13.40 | 455,308 | +0.00(+0.00%) |
Dec 05, 2023 | 13.60 | 13.63 | 13.31 | 13.40 | 463,350 | -0.22(-1.64%) |
Dec 04, 2023 | 13.92 | 14.17 | 13.60 | 13.62 | 448,267 | -0.28(-2.03%) |
Dec 01, 2023 | 13.30 | 13.97 | 13.30 | 13.90 | 1,056,789 | +0.66(+5.00%) |
Nov 30, 2023 | 13.25 | 13.32 | 13.08 | 13.24 | 591,792 | +0.03(+0.22%) |
Nov 29, 2023 | 12.94 | 13.33 | 12.77 | 13.21 | 776,254 | +0.26(+2.03%) |
Nov 28, 2023 | 13.35 | 13.35 | 12.94 | 12.95 | 820,268 | -0.40(-3.03%) |
Nov 27, 2023 | 13.47 | 13.60 | 13.31 | 13.35 | 688,547 | -0.01(-0.07%) |
Nov 24, 2023 | 13.28 | 13.61 | 13.26 | 13.36 | 726,999 | +0.37(+2.81%) |
Nov 22, 2023 | 12.75 | 13.03 | 12.72 | 13.00 | 634,398 | +0.12(+0.97%) |
Nov 21, 2023 | 12.69 | 12.87 | 12.56 | 12.87 | 558,233 | +0.11(+0.83%) |
Nov 20, 2023 | 12.79 | 12.92 | 12.71 | 12.77 | 622,911 | +0.05(+0.38%) |
Nov 17, 2023 | 12.51 | 12.79 | 12.51 | 12.72 | 543,059 | +0.33(+2.64%) |
Nov 16, 2023 | 12.61 | 12.70 | 12.37 | 12.39 | 489,479 | -0.31(-2.42%) |
Nov 15, 2023 | 12.84 | 13.08 | 12.69 | 12.70 | 534,888 | -0.16(-1.27%) |
Nov 14, 2023 | 12.73 | 12.93 | 12.48 | 12.86 | 574,989 | +0.32(+2.53%) |
Nov 13, 2023 | 12.66 | 12.71 | 12.55 | 12.55 | 360,771 | -0.12(-0.91%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.48 | 12.66 | 442,932 | +0.03(+0.23%) |
Nov 09, 2023 | 12.78 | 12.95 | 12.62 | 12.63 | 526,028 | +0.02(+0.15%) |
Nov 08, 2023 | 12.47 | 12.71 | 12.21 | 12.61 | 672,149 | +0.05(+0.38%) |
Nov 07, 2023 | 13.08 | 13.12 | 12.47 | 12.57 | 1,246,714 | -0.54(-4.11%) |
Nov 06, 2023 | 13.26 | 13.49 | 13.07 | 13.10 | 789,879 | -0.04(-0.29%) |
Nov 03, 2023 | 13.07 | 13.24 | 12.91 | 13.14 | 528,201 | -0.01(-0.07%) |
Nov 02, 2023 | 13.07 | 13.33 | 12.92 | 13.15 | 638,735 | +0.14(+1.11%) |