Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.24 | 16.50 | 16.01 | 16.04 | 1,057,148 | -0.61(-3.66%) |
Jun 06, 2024 | 16.20 | 16.65 | 16.02 | 16.65 | 947,995 | +0.40(+2.46%) |
Jun 05, 2024 | 16.22 | 16.42 | 16.13 | 16.25 | 852,583 | +0.09(+0.56%) |
Jun 04, 2024 | 16.00 | 16.27 | 15.87 | 16.16 | 950,903 | +0.00(+0.00%) |
Jun 03, 2024 | 16.90 | 17.05 | 16.02 | 16.16 | 1,361,286 | -0.35(-2.12%) |
May 31, 2024 | 16.77 | 16.94 | 16.25 | 16.51 | 848,383 | -0.04(-0.24%) |
May 30, 2024 | 16.58 | 16.93 | 16.35 | 16.55 | 853,397 | -0.03(-0.18%) |
May 29, 2024 | 16.14 | 16.80 | 16.11 | 16.58 | 749,671 | +0.13(+0.79%) |
May 28, 2024 | 16.52 | 16.68 | 16.18 | 16.45 | 731,323 | +0.14(+0.86%) |
May 24, 2024 | 16.10 | 16.43 | 16.08 | 16.31 | 735,951 | +0.23(+1.43%) |
May 23, 2024 | 16.71 | 16.72 | 15.87 | 16.08 | 1,598,594 | -0.56(-3.37%) |
May 22, 2024 | 16.94 | 17.28 | 16.60 | 16.64 | 1,142,345 | -0.39(-2.29%) |
May 21, 2024 | 17.43 | 17.66 | 16.90 | 17.03 | 1,314,212 | -0.48(-2.74%) |
May 20, 2024 | 18.00 | 18.12 | 17.38 | 17.51 | 1,052,397 | -0.46(-2.56%) |
May 17, 2024 | 17.75 | 18.08 | 17.41 | 17.97 | 1,317,411 | +0.27(+1.53%) |
May 16, 2024 | 18.37 | 18.58 | 17.70 | 17.70 | 894,632 | -0.66(-3.59%) |
May 15, 2024 | 19.31 | 19.43 | 17.80 | 18.36 | 1,564,149 | -0.56(-2.96%) |
May 14, 2024 | 19.41 | 20.19 | 18.63 | 18.92 | 2,896,082 | +0.29(+1.56%) |
May 13, 2024 | 16.83 | 20.10 | 16.83 | 18.63 | 5,259,642 | +2.05(+12.36%) |
May 10, 2024 | 17.14 | 17.16 | 16.58 | 16.58 | 1,130,213 | -0.41(-2.41%) |
May 09, 2024 | 16.62 | 17.04 | 16.55 | 16.99 | 1,012,724 | +0.29(+1.74%) |
May 08, 2024 | 17.01 | 17.18 | 16.69 | 16.70 | 1,518,942 | -0.78(-4.46%) |
May 07, 2024 | 17.77 | 17.98 | 17.45 | 17.48 | 1,120,082 | -0.45(-2.51%) |
May 06, 2024 | 17.56 | 18.30 | 17.55 | 17.93 | 1,494,037 | +0.55(+3.16%) |
May 03, 2024 | 18.20 | 18.47 | 16.95 | 17.38 | 1,723,844 | -0.36(-2.03%) |
May 02, 2024 | 17.85 | 17.88 | 16.83 | 17.74 | 1,662,138 | +0.40(+2.31%) |
May 01, 2024 | 18.27 | 18.43 | 16.56 | 17.34 | 3,628,234 | +0.11(+0.64%) |
Apr 30, 2024 | 17.73 | 18.00 | 16.91 | 17.23 | 2,488,585 | -0.66(-3.69%) |
Apr 29, 2024 | 18.20 | 18.59 | 17.55 | 17.89 | 1,523,166 | -0.06(-0.33%) |
Apr 26, 2024 | 17.75 | 18.05 | 17.57 | 17.95 | 1,149,238 | +0.29(+1.64%) |
Apr 25, 2024 | 16.87 | 17.74 | 16.76 | 17.66 | 1,125,067 | +0.25(+1.44%) |
Apr 24, 2024 | 17.41 | 17.76 | 17.36 | 17.41 | 1,017,183 | -0.08(-0.46%) |
Apr 23, 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 1,909,899 | +1.33(+8.23%) |
Apr 22, 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 1,097,734 | +0.30(+1.89%) |
Apr 19, 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 1,423,257 | +0.13(+0.83%) |
Apr 18, 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 1,372,471 | -0.01(-0.06%) |
Apr 17, 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 1,072,084 | -0.31(-1.93%) |
Apr 16, 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 934,870 | -0.30(-1.83%) |
Apr 15, 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 1,907,247 | -0.43(-2.56%) |
Apr 12, 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 1,259,027 | -0.08(-0.47%) |
Apr 11, 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 1,890,888 | +0.35(+2.12%) |
Apr 10, 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 2,054,284 | -0.40(-2.37%) |
Apr 09, 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 1,006,957 | -0.11(-0.65%) |
Apr 08, 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 694,658 | +0.29(+1.73%) |
Apr 05, 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 1,181,056 | +0.55(+3.40%) |
Apr 04, 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 1,536,301 | -0.50(-3.00%) |
Apr 03, 2024 | 16.02 | 16.79 | 15.87 | 16.68 | 1,039,172 | +0.53(+3.28%) |
Apr 02, 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 1,650,339 | -0.41(-2.48%) |
Apr 01, 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 1,154,493 | +0.15(+0.91%) |
Mar 28, 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 931,330 | +0.12(+0.74%) |
Mar 27, 2024 | 16.49 | 16.57 | 16.27 | 16.29 | 924,177 | +0.05(+0.31%) |
Mar 26, 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 985,391 | -0.25(-1.52%) |
Mar 25, 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 878,633 | +0.36(+2.23%) |
Mar 22, 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 850,664 | -0.23(-1.41%) |
Mar 21, 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 1,068,645 | -0.39(-2.33%) |
Mar 20, 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 1,392,224 | +1.06(+6.76%) |
Mar 19, 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 1,342,951 | -0.35(-2.18%) |
Mar 18, 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 1,572,265 | -0.20(-1.23%) |
Mar 15, 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 1,249,521 | -0.09(-0.55%) |
Mar 14, 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 1,648,083 | -0.90(-5.22%) |
Mar 13, 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 1,420,282 | +0.36(+2.13%) |
Mar 12, 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 1,635,904 | -0.52(-2.99%) |
Mar 11, 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 3,399,150 | -0.38(-2.14%) |
Mar 08, 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 3,004,263 | +1.03(+6.15%) |
Mar 07, 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 1,626,828 | +0.65(+4.04%) |
Mar 06, 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 1,662,949 | -0.25(-1.53%) |
Mar 05, 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 2,348,567 | -0.91(-5.28%) |
Mar 04, 2024 | 17.02 | 17.33 | 16.26 | 17.25 | 2,081,293 | +0.33(+1.95%) |
Mar 01, 2024 | 16.30 | 17.21 | 15.91 | 16.92 | 2,846,992 | +0.68(+4.19%) |
Feb 29, 2024 | 16.04 | 16.78 | 15.61 | 16.24 | 4,762,061 | +0.54(+3.44%) |
Feb 28, 2024 | 16.56 | 17.40 | 15.50 | 15.70 | 13,100,870 | -6.02(-27.72%) |
Feb 27, 2024 | 20.16 | 21.94 | 20.00 | 21.72 | 7,234,543 | +1.69(+8.44%) |
Feb 26, 2024 | 17.91 | 20.19 | 17.80 | 20.03 | 4,025,617 | +2.13(+11.90%) |
Feb 23, 2024 | 17.69 | 18.45 | 17.14 | 17.90 | 2,545,022 | +0.21(+1.19%) |
Feb 22, 2024 | 17.33 | 18.04 | 17.21 | 17.69 | 1,539,037 | +0.65(+3.81%) |
Feb 21, 2024 | 17.61 | 17.61 | 16.80 | 17.04 | 1,228,830 | -0.86(-4.80%) |
Feb 20, 2024 | 17.23 | 17.91 | 17.07 | 17.90 | 1,354,255 | +0.23(+1.30%) |
Feb 16, 2024 | 17.50 | 17.89 | 17.27 | 17.67 | 1,125,089 | -0.34(-1.89%) |
Feb 15, 2024 | 17.39 | 18.12 | 17.17 | 18.01 | 1,558,815 | +0.83(+4.83%) |
Feb 14, 2024 | 16.35 | 17.27 | 16.23 | 17.18 | 1,537,790 | +1.16(+7.24%) |
Feb 13, 2024 | 16.11 | 16.39 | 15.76 | 16.02 | 1,518,244 | -0.94(-5.54%) |
Feb 12, 2024 | 16.60 | 17.29 | 16.57 | 16.96 | 1,177,172 | +0.40(+2.42%) |
Feb 09, 2024 | 16.24 | 16.58 | 15.98 | 16.56 | 1,136,949 | +0.50(+3.11%) |
Feb 08, 2024 | 15.64 | 16.29 | 15.64 | 16.06 | 1,105,968 | +0.39(+2.49%) |
Feb 07, 2024 | 15.88 | 16.00 | 15.48 | 15.67 | 826,764 | -0.18(-1.14%) |
Feb 06, 2024 | 15.35 | 16.07 | 15.20 | 15.85 | 1,030,081 | +0.54(+3.53%) |
Feb 05, 2024 | 15.80 | 15.80 | 15.05 | 15.31 | 1,378,358 | -0.74(-4.61%) |
Feb 02, 2024 | 15.94 | 16.27 | 15.62 | 16.05 | 956,069 | -0.13(-0.80%) |
Feb 01, 2024 | 16.05 | 16.39 | 15.60 | 16.18 | 1,464,340 | +0.36(+2.28%) |
Jan 31, 2024 | 16.30 | 16.95 | 15.81 | 15.82 | 1,438,852 | -0.89(-5.33%) |
Jan 30, 2024 | 17.07 | 17.35 | 16.53 | 16.71 | 1,421,595 | -0.79(-4.51%) |
Jan 29, 2024 | 16.63 | 17.50 | 16.46 | 17.50 | 1,283,463 | +0.96(+5.80%) |
Jan 26, 2024 | 16.79 | 17.13 | 16.53 | 16.54 | 834,047 | -0.12(-0.72%) |
Jan 25, 2024 | 17.08 | 17.35 | 16.45 | 16.66 | 1,054,964 | -0.18(-1.07%) |
Jan 24, 2024 | 17.71 | 17.76 | 16.75 | 16.84 | 1,014,777 | -0.34(-1.98%) |
Jan 23, 2024 | 17.65 | 17.83 | 16.82 | 17.18 | 1,186,847 | -0.03(-0.17%) |
Jan 22, 2024 | 16.79 | 17.86 | 16.64 | 17.21 | 1,955,686 | +0.76(+4.62%) |
Jan 19, 2024 | 16.26 | 16.46 | 15.69 | 16.45 | 1,112,451 | +0.45(+2.81%) |
Jan 18, 2024 | 16.66 | 16.85 | 15.60 | 16.00 | 1,305,910 | -0.46(-2.79%) |
Jan 17, 2024 | 15.40 | 16.50 | 15.40 | 16.46 | 2,218,792 | +0.61(+3.85%) |
Jan 16, 2024 | 16.24 | 16.34 | 15.55 | 15.85 | 1,568,933 | -0.77(-4.63%) |
Jan 12, 2024 | 16.95 | 17.70 | 16.55 | 16.62 | 1,515,197 | -0.27(-1.60%) |
Jan 11, 2024 | 17.25 | 17.33 | 16.16 | 16.89 | 1,894,154 | -0.59(-3.38%) |
Jan 10, 2024 | 17.28 | 17.75 | 16.76 | 17.48 | 1,699,007 | +0.17(+0.98%) |
Jan 09, 2024 | 17.88 | 18.43 | 17.30 | 17.31 | 1,827,341 | -0.94(-5.15%) |
Jan 08, 2024 | 16.78 | 18.27 | 16.45 | 18.25 | 2,458,994 | +1.70(+10.27%) |
Jan 05, 2024 | 16.46 | 17.03 | 16.23 | 16.55 | 1,248,650 | -0.06(-0.36%) |
Jan 04, 2024 | 16.29 | 16.92 | 16.01 | 16.61 | 1,596,522 | +0.39(+2.40%) |
Jan 03, 2024 | 16.50 | 16.63 | 16.16 | 16.22 | 1,347,482 | -0.82(-4.81%) |
Jan 02, 2024 | 16.00 | 17.46 | 15.90 | 17.04 | 2,929,907 | +0.91(+5.64%) |
Dec 29, 2023 | 16.92 | 17.08 | 16.07 | 16.13 | 1,809,711 | -0.84(-4.95%) |
Dec 28, 2023 | 16.91 | 17.16 | 16.64 | 16.97 | 1,287,870 | -0.08(-0.47%) |
Dec 27, 2023 | 17.26 | 17.60 | 16.92 | 17.05 | 1,612,099 | +0.03(+0.18%) |
Dec 26, 2023 | 17.13 | 17.38 | 16.88 | 17.02 | 1,153,460 | -0.10(-0.58%) |
Dec 22, 2023 | 17.00 | 17.60 | 16.75 | 17.12 | 1,824,053 | +0.09(+0.53%) |
Dec 21, 2023 | 17.11 | 17.40 | 16.85 | 17.03 | 1,497,841 | +0.16(+0.95%) |
Dec 20, 2023 | 18.30 | 18.40 | 16.76 | 16.87 | 2,343,537 | -1.53(-8.32%) |
Dec 19, 2023 | 17.48 | 18.69 | 17.25 | 18.40 | 2,140,229 | +1.17(+6.79%) |
Dec 18, 2023 | 17.30 | 17.86 | 16.97 | 17.23 | 2,169,291 | -0.27(-1.54%) |
Dec 15, 2023 | 19.12 | 19.37 | 17.14 | 17.50 | 4,112,759 | -1.49(-7.85%) |
Dec 14, 2023 | 19.32 | 20.59 | 18.93 | 18.99 | 4,591,351 | +0.39(+2.10%) |
Dec 13, 2023 | 17.50 | 18.64 | 16.59 | 18.60 | 2,292,463 | +1.08(+6.16%) |
Dec 12, 2023 | 18.25 | 18.25 | 17.41 | 17.52 | 1,106,787 | -0.81(-4.42%) |
Dec 11, 2023 | 17.69 | 18.87 | 17.35 | 18.33 | 1,508,411 | +0.51(+2.86%) |
Dec 08, 2023 | 17.38 | 17.99 | 17.25 | 17.82 | 1,096,161 | +0.34(+1.95%) |
Dec 07, 2023 | 17.55 | 17.70 | 17.20 | 17.48 | 911,379 | -0.10(-0.57%) |
Dec 06, 2023 | 17.78 | 18.31 | 17.57 | 17.58 | 1,306,700 | +0.08(+0.46%) |
Dec 05, 2023 | 18.68 | 18.75 | 16.92 | 17.50 | 2,253,430 | -1.46(-7.70%) |
Dec 04, 2023 | 18.29 | 19.17 | 18.20 | 18.96 | 1,902,783 | +0.66(+3.61%) |
Dec 01, 2023 | 16.90 | 18.31 | 16.61 | 18.30 | 2,434,240 | +0.63(+3.57%) |
Nov 30, 2023 | 18.24 | 18.39 | 17.47 | 17.67 | 1,838,569 | -0.56(-3.07%) |
Nov 29, 2023 | 18.00 | 19.39 | 17.62 | 18.23 | 4,126,783 | +0.61(+3.46%) |
Nov 28, 2023 | 16.99 | 17.68 | 16.27 | 17.62 | 1,852,950 | +0.42(+2.44%) |
Nov 27, 2023 | 16.66 | 17.95 | 16.60 | 17.20 | 2,073,963 | +0.30(+1.78%) |
Nov 24, 2023 | 16.52 | 17.27 | 16.51 | 16.90 | 649,992 | +0.23(+1.38%) |
Nov 22, 2023 | 16.26 | 16.96 | 16.15 | 16.67 | 1,506,323 | +0.65(+4.06%) |
Nov 21, 2023 | 16.60 | 16.70 | 15.81 | 16.02 | 1,912,526 | -0.90(-5.32%) |
Nov 20, 2023 | 16.72 | 17.94 | 16.67 | 16.92 | 4,171,525 | +0.40(+2.42%) |
Nov 17, 2023 | 15.83 | 16.72 | 15.28 | 16.52 | 1,847,250 | +0.90(+5.76%) |
Nov 16, 2023 | 15.97 | 16.10 | 15.25 | 15.62 | 1,013,568 | -0.58(-3.58%) |
Nov 15, 2023 | 15.87 | 16.92 | 15.80 | 16.20 | 2,061,904 | +0.50(+3.18%) |
Nov 14, 2023 | 15.23 | 15.98 | 15.10 | 15.70 | 2,105,999 | +1.37(+9.56%) |
Nov 13, 2023 | 14.03 | 14.40 | 13.72 | 14.33 | 1,287,790 | +0.11(+0.77%) |
Nov 10, 2023 | 14.50 | 14.75 | 14.16 | 14.22 | 2,741,339 | -0.83(-5.51%) |
Nov 09, 2023 | 16.28 | 16.44 | 14.82 | 15.05 | 3,222,263 | -0.95(-5.94%) |
Nov 08, 2023 | 16.75 | 16.80 | 15.62 | 16.00 | 1,524,508 | -0.84(-4.99%) |
Nov 07, 2023 | 16.39 | 17.60 | 16.02 | 16.84 | 1,908,766 | +0.48(+2.93%) |
Nov 06, 2023 | 17.38 | 17.80 | 15.96 | 16.36 | 3,201,164 | -0.96(-5.54%) |
Nov 03, 2023 | 16.25 | 18.23 | 16.25 | 17.32 | 6,222,380 | +1.15(+7.11%) |
Nov 02, 2023 | 13.86 | 16.20 | 13.16 | 16.17 | 10,701,912 | +5.17(+47.00%) |