Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.04 | 15.57 | 14.97 | 15.51 | 862,034 | +0.57(+3.82%) |
May 30, 2024 | 14.72 | 14.96 | 14.61 | 14.94 | 593,585 | +0.29(+1.98%) |
May 29, 2024 | 14.80 | 14.80 | 14.47 | 14.65 | 793,585 | -0.36(-2.40%) |
May 28, 2024 | 15.59 | 15.69 | 14.88 | 15.01 | 1,392,706 | -0.55(-3.53%) |
May 24, 2024 | 15.71 | 15.78 | 15.49 | 15.56 | 395,577 | +0.00(+0.00%) |
May 23, 2024 | 15.71 | 15.71 | 15.36 | 15.56 | 786,277 | -0.04(-0.26%) |
May 22, 2024 | 15.56 | 15.62 | 15.36 | 15.60 | 778,717 | +0.01(+0.06%) |
May 21, 2024 | 15.53 | 15.67 | 15.42 | 15.59 | 859,070 | +0.03(+0.19%) |
May 20, 2024 | 15.61 | 15.68 | 15.48 | 15.56 | 1,043,788 | -0.05(-0.32%) |
May 17, 2024 | 15.41 | 15.66 | 15.41 | 15.61 | 1,005,271 | +0.20(+1.30%) |
May 16, 2024 | 15.46 | 15.53 | 15.22 | 15.41 | 1,639,852 | -0.18(-1.15%) |
May 15, 2024 | 15.35 | 15.64 | 15.32 | 15.59 | 915,992 | +0.49(+3.25%) |
May 14, 2024 | 14.99 | 15.42 | 14.93 | 15.10 | 1,469,124 | +0.28(+1.89%) |
May 13, 2024 | 14.48 | 15.00 | 14.48 | 14.82 | 1,382,408 | +0.26(+1.79%) |
May 10, 2024 | 14.00 | 14.88 | 14.00 | 14.56 | 1,267,325 | +0.54(+3.85%) |
May 09, 2024 | 13.97 | 14.21 | 13.67 | 14.02 | 1,172,076 | +0.05(+0.36%) |
May 08, 2024 | 14.10 | 14.55 | 13.62 | 13.97 | 2,262,186 | -0.37(-2.58%) |
May 07, 2024 | 15.20 | 15.36 | 14.11 | 14.34 | 3,481,984 | -4.70(-24.68%) |
May 06, 2024 | 20.17 | 20.20 | 19.00 | 19.04 | 1,146,021 | -1.02(-5.08%) |
May 03, 2024 | 20.30 | 20.63 | 19.89 | 20.06 | 941,502 | +0.41(+2.09%) |
May 02, 2024 | 20.33 | 20.38 | 19.55 | 19.65 | 1,127,103 | -0.33(-1.65%) |
May 01, 2024 | 20.51 | 20.70 | 19.46 | 19.98 | 1,105,305 | -0.52(-2.54%) |
Apr 30, 2024 | 20.66 | 20.95 | 20.50 | 20.50 | 618,416 | -0.50(-2.38%) |
Apr 29, 2024 | 21.49 | 21.64 | 20.79 | 21.00 | 802,501 | -0.40(-1.87%) |
Apr 26, 2024 | 20.92 | 21.75 | 20.91 | 21.40 | 2,545,975 | +0.43(+2.05%) |
Apr 25, 2024 | 18.53 | 21.22 | 18.35 | 20.97 | 2,375,007 | +2.17(+11.54%) |
Apr 24, 2024 | 18.81 | 18.99 | 18.11 | 18.80 | 623,635 | -0.15(-0.79%) |
Apr 23, 2024 | 18.30 | 19.21 | 18.27 | 18.95 | 431,792 | +0.64(+3.50%) |
Apr 22, 2024 | 18.40 | 18.55 | 18.22 | 18.31 | 311,228 | +0.02(+0.11%) |
Apr 19, 2024 | 18.27 | 18.57 | 18.01 | 18.29 | 344,241 | -0.04(-0.22%) |
Apr 18, 2024 | 18.31 | 18.65 | 18.16 | 18.33 | 412,078 | +0.30(+1.66%) |
Apr 17, 2024 | 18.75 | 18.75 | 18.02 | 18.03 | 428,657 | -0.44(-2.38%) |
Apr 16, 2024 | 19.01 | 19.08 | 18.43 | 18.47 | 488,278 | -0.76(-3.95%) |
Apr 15, 2024 | 19.50 | 19.56 | 19.07 | 19.23 | 477,482 | -0.14(-0.72%) |
Apr 12, 2024 | 19.87 | 20.00 | 19.24 | 19.37 | 355,799 | -0.61(-3.05%) |
Apr 11, 2024 | 19.98 | 20.38 | 19.92 | 19.98 | 440,963 | +0.15(+0.76%) |
Apr 10, 2024 | 20.26 | 20.49 | 19.48 | 19.83 | 1,848,086 | -1.33(-6.29%) |
Apr 09, 2024 | 21.05 | 21.27 | 20.70 | 21.16 | 488,200 | +0.11(+0.52%) |
Apr 08, 2024 | 21.51 | 21.67 | 20.95 | 21.05 | 380,216 | -0.37(-1.73%) |
Apr 05, 2024 | 20.66 | 21.62 | 20.46 | 21.42 | 900,664 | +0.85(+4.13%) |
Apr 04, 2024 | 21.17 | 21.35 | 20.50 | 20.57 | 618,209 | -0.31(-1.48%) |
Apr 03, 2024 | 20.30 | 20.91 | 20.30 | 20.88 | 330,351 | +0.46(+2.25%) |
Apr 02, 2024 | 20.64 | 20.69 | 20.20 | 20.42 | 484,841 | -0.76(-3.59%) |
Apr 01, 2024 | 21.21 | 21.44 | 21.17 | 21.18 | 645,686 | -0.05(-0.24%) |
Mar 28, 2024 | 20.66 | 21.62 | 20.66 | 21.23 | 1,146,546 | +0.65(+3.16%) |
Mar 27, 2024 | 20.58 | 20.65 | 20.35 | 20.58 | 464,975 | +0.25(+1.23%) |
Mar 26, 2024 | 20.66 | 20.67 | 20.11 | 20.33 | 820,574 | -0.21(-1.02%) |
Mar 25, 2024 | 20.59 | 20.89 | 20.52 | 20.54 | 693,090 | +0.00(+0.00%) |
Mar 22, 2024 | 20.26 | 20.59 | 20.03 | 20.54 | 474,615 | +0.34(+1.68%) |
Mar 21, 2024 | 19.59 | 20.39 | 19.50 | 20.20 | 621,800 | +0.90(+4.66%) |
Mar 20, 2024 | 18.99 | 19.48 | 18.95 | 19.30 | 394,432 | +0.24(+1.26%) |
Mar 19, 2024 | 18.38 | 19.12 | 18.38 | 19.06 | 293,820 | +0.62(+3.36%) |
Mar 18, 2024 | 18.62 | 18.71 | 18.33 | 18.44 | 273,986 | -0.12(-0.65%) |
Mar 15, 2024 | 18.41 | 18.69 | 18.21 | 18.56 | 1,013,223 | -0.01(-0.05%) |
Mar 14, 2024 | 18.97 | 18.97 | 18.29 | 18.57 | 458,851 | -0.62(-3.23%) |
Mar 13, 2024 | 18.77 | 19.35 | 18.74 | 19.19 | 472,221 | +0.42(+2.24%) |
Mar 12, 2024 | 18.41 | 18.82 | 18.20 | 18.77 | 305,194 | +0.33(+1.79%) |
Mar 11, 2024 | 18.14 | 18.44 | 18.00 | 18.44 | 425,055 | +0.14(+0.77%) |
Mar 08, 2024 | 18.36 | 18.59 | 18.14 | 18.30 | 315,957 | +0.15(+0.83%) |
Mar 07, 2024 | 17.96 | 18.22 | 17.87 | 18.15 | 331,917 | +0.44(+2.48%) |
Mar 06, 2024 | 17.95 | 17.95 | 17.59 | 17.71 | 288,712 | +0.05(+0.28%) |
Mar 05, 2024 | 18.14 | 18.29 | 17.61 | 17.66 | 313,410 | -0.62(-3.39%) |
Mar 04, 2024 | 18.47 | 18.68 | 18.24 | 18.28 | 359,776 | -0.15(-0.81%) |
Mar 01, 2024 | 18.20 | 18.48 | 18.06 | 18.43 | 419,648 | +0.23(+1.26%) |
Feb 29, 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 572,776 | +0.50(+2.82%) |
Feb 28, 2024 | 17.75 | 18.09 | 17.66 | 17.70 | 327,511 | -0.29(-1.61%) |
Feb 27, 2024 | 18.19 | 18.26 | 17.86 | 17.99 | 367,164 | +0.00(+0.00%) |
Feb 26, 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 518,176 | -0.40(-2.18%) |
Feb 23, 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 438,859 | +0.28(+1.55%) |
Feb 22, 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 670,315 | +0.15(+0.84%) |
Feb 21, 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 832,342 | -0.24(-1.32%) |
Feb 20, 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 926,697 | -1.04(-5.41%) |
Feb 16, 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 567,337 | -0.54(-2.73%) |
Feb 15, 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 575,370 | +0.40(+2.06%) |
Feb 14, 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 487,232 | +0.54(+2.87%) |
Feb 13, 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 606,196 | -1.05(-5.28%) |
Feb 12, 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 614,384 | +0.32(+1.64%) |
Feb 09, 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 888,158 | +0.29(+1.50%) |
Feb 08, 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 364,095 | +0.51(+2.72%) |
Feb 07, 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 269,424 | +0.25(+1.35%) |
Feb 06, 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 396,742 | +0.13(+0.71%) |
Feb 05, 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 324,791 | -0.61(-3.21%) |
Feb 02, 2024 | 18.78 | 19.16 | 18.54 | 19.00 | 313,106 | -0.32(-1.66%) |
Feb 01, 2024 | 18.86 | 19.33 | 18.75 | 19.32 | 374,262 | +0.72(+3.87%) |
Jan 31, 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 638,794 | -0.45(-2.36%) |
Jan 30, 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 513,592 | -0.16(-0.83%) |
Jan 29, 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 560,317 | +0.82(+4.46%) |
Jan 26, 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 227,383 | +0.11(+0.60%) |
Jan 25, 2024 | 18.09 | 18.28 | 17.91 | 18.28 | 314,876 | +0.62(+3.51%) |
Jan 24, 2024 | 18.25 | 18.35 | 17.46 | 17.66 | 343,042 | -0.29(-1.62%) |
Jan 23, 2024 | 18.55 | 18.55 | 17.92 | 17.95 | 421,335 | -0.54(-2.92%) |
Jan 22, 2024 | 18.37 | 18.61 | 18.27 | 18.49 | 285,740 | +0.39(+2.15%) |
Jan 19, 2024 | 18.24 | 18.24 | 17.63 | 18.10 | 413,732 | -0.02(-0.11%) |
Jan 18, 2024 | 18.13 | 18.33 | 17.65 | 18.12 | 461,963 | +0.16(+0.89%) |
Jan 17, 2024 | 17.66 | 17.96 | 17.17 | 17.96 | 383,166 | -0.06(-0.33%) |
Jan 16, 2024 | 17.92 | 18.04 | 17.71 | 18.02 | 267,908 | -0.18(-0.99%) |
Jan 12, 2024 | 18.84 | 18.84 | 18.12 | 18.20 | 221,445 | -0.18(-0.98%) |
Jan 11, 2024 | 18.21 | 18.40 | 18.00 | 18.38 | 409,590 | -0.13(-0.70%) |
Jan 10, 2024 | 18.07 | 18.56 | 17.87 | 18.51 | 495,611 | +0.47(+2.61%) |
Jan 09, 2024 | 17.76 | 18.10 | 17.68 | 18.04 | 293,468 | -0.07(-0.39%) |
Jan 08, 2024 | 17.67 | 18.12 | 17.64 | 18.11 | 330,068 | +0.50(+2.84%) |
Jan 05, 2024 | 17.40 | 17.88 | 17.35 | 17.61 | 396,906 | +0.09(+0.51%) |
Jan 04, 2024 | 17.73 | 17.82 | 17.29 | 17.52 | 566,744 | -0.14(-0.79%) |
Jan 03, 2024 | 18.21 | 18.25 | 17.61 | 17.66 | 484,820 | -0.90(-4.85%) |
Jan 02, 2024 | 18.58 | 18.90 | 18.38 | 18.56 | 394,420 | -0.32(-1.69%) |
Dec 29, 2023 | 19.18 | 19.29 | 18.87 | 18.88 | 314,325 | -0.31(-1.62%) |
Dec 28, 2023 | 19.37 | 19.43 | 19.07 | 19.19 | 245,650 | -0.19(-0.98%) |
Dec 27, 2023 | 19.23 | 19.69 | 19.23 | 19.38 | 384,976 | +0.16(+0.83%) |
Dec 26, 2023 | 19.11 | 19.29 | 19.03 | 19.22 | 226,596 | +0.19(+1.00%) |
Dec 22, 2023 | 19.10 | 19.29 | 18.96 | 19.03 | 361,500 | +0.06(+0.32%) |
Dec 21, 2023 | 18.81 | 19.10 | 18.80 | 18.97 | 347,553 | +0.44(+2.37%) |
Dec 20, 2023 | 18.83 | 19.54 | 18.50 | 18.53 | 550,443 | -0.30(-1.59%) |
Dec 19, 2023 | 18.52 | 18.84 | 18.44 | 18.83 | 614,048 | +0.61(+3.35%) |
Dec 18, 2023 | 18.70 | 18.70 | 18.00 | 18.22 | 557,829 | -0.26(-1.41%) |
Dec 15, 2023 | 18.90 | 19.23 | 18.34 | 18.48 | 1,343,806 | -0.40(-2.12%) |
Dec 14, 2023 | 18.18 | 19.00 | 18.18 | 18.88 | 723,178 | +1.09(+6.13%) |
Dec 13, 2023 | 17.20 | 17.93 | 16.88 | 17.79 | 548,163 | +0.67(+3.91%) |
Dec 12, 2023 | 17.00 | 17.22 | 16.92 | 17.12 | 341,679 | -0.02(-0.12%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.89 | 17.14 | 337,722 | +0.09(+0.53%) |
Dec 08, 2023 | 16.95 | 17.17 | 16.91 | 17.05 | 378,621 | +0.21(+1.25%) |
Dec 07, 2023 | 16.85 | 16.97 | 16.60 | 16.84 | 366,291 | -0.01(-0.06%) |
Dec 06, 2023 | 16.99 | 17.38 | 16.84 | 16.85 | 397,863 | +0.11(+0.66%) |
Dec 05, 2023 | 16.81 | 16.87 | 16.55 | 16.74 | 383,999 | -0.18(-1.06%) |
Dec 04, 2023 | 16.46 | 16.94 | 16.46 | 16.92 | 410,946 | +0.35(+2.11%) |
Dec 01, 2023 | 15.88 | 16.68 | 15.87 | 16.57 | 624,981 | +0.59(+3.69%) |
Nov 30, 2023 | 15.92 | 16.23 | 15.76 | 15.98 | 661,654 | -0.03(-0.19%) |
Nov 29, 2023 | 15.97 | 16.14 | 15.86 | 16.01 | 543,964 | +0.31(+1.97%) |
Nov 28, 2023 | 15.91 | 15.96 | 15.58 | 15.70 | 835,252 | -0.29(-1.81%) |
Nov 27, 2023 | 16.00 | 16.11 | 15.86 | 15.99 | 488,949 | -0.16(-0.99%) |
Nov 24, 2023 | 15.71 | 16.18 | 15.71 | 16.15 | 223,899 | +0.39(+2.47%) |
Nov 22, 2023 | 15.78 | 16.03 | 15.64 | 15.76 | 452,211 | +0.26(+1.68%) |
Nov 21, 2023 | 15.61 | 15.82 | 15.47 | 15.50 | 370,994 | -0.19(-1.21%) |
Nov 20, 2023 | 15.78 | 15.84 | 15.61 | 15.69 | 439,668 | -0.12(-0.76%) |
Nov 17, 2023 | 15.40 | 15.85 | 15.32 | 15.81 | 651,399 | +0.54(+3.54%) |
Nov 16, 2023 | 15.57 | 15.80 | 15.21 | 15.27 | 368,894 | -0.28(-1.80%) |
Nov 15, 2023 | 15.78 | 15.94 | 15.43 | 15.55 | 714,511 | -0.30(-1.89%) |
Nov 14, 2023 | 14.87 | 15.86 | 14.86 | 15.85 | 959,803 | +1.69(+11.94%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.16 | 14.16 | 432,980 | -0.14(-0.98%) |
Nov 10, 2023 | 13.94 | 14.35 | 13.73 | 14.30 | 727,451 | +0.51(+3.70%) |
Nov 09, 2023 | 14.23 | 14.28 | 13.73 | 13.79 | 620,836 | -0.33(-2.34%) |
Nov 08, 2023 | 14.46 | 14.79 | 14.04 | 14.12 | 989,539 | -0.38(-2.62%) |
Nov 07, 2023 | 13.23 | 14.59 | 13.15 | 14.50 | 1,553,681 | +2.18(+17.69%) |
Nov 06, 2023 | 12.58 | 12.72 | 12.29 | 12.32 | 553,548 | -0.34(-2.69%) |
Nov 03, 2023 | 12.30 | 12.80 | 12.28 | 12.66 | 626,653 | +0.58(+4.80%) |
Nov 02, 2023 | 11.89 | 12.27 | 11.89 | 12.08 | 686,209 | +0.52(+4.50%) |