Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.36 | 21.92 | 20.87 | 21.72 | 237,623 | +0.63(+2.99%) |
May 23, 2024 | 21.82 | 22.15 | 20.89 | 21.09 | 374,038 | -0.79(-3.61%) |
May 22, 2024 | 21.54 | 22.41 | 21.54 | 21.88 | 278,708 | +0.20(+0.92%) |
May 21, 2024 | 21.67 | 21.81 | 21.25 | 21.68 | 235,167 | -0.15(-0.69%) |
May 20, 2024 | 21.87 | 22.18 | 21.50 | 21.83 | 314,950 | -0.13(-0.59%) |
May 17, 2024 | 22.02 | 22.11 | 21.63 | 21.96 | 246,695 | -0.01(-0.05%) |
May 16, 2024 | 22.90 | 22.90 | 21.84 | 21.97 | 451,157 | -1.02(-4.44%) |
May 15, 2024 | 22.79 | 23.10 | 22.17 | 22.99 | 466,777 | +0.56(+2.50%) |
May 14, 2024 | 21.09 | 22.55 | 21.08 | 22.43 | 647,784 | +1.77(+8.57%) |
May 13, 2024 | 20.66 | 21.30 | 20.39 | 20.66 | 642,522 | +1.12(+5.73%) |
May 10, 2024 | 17.90 | 20.89 | 17.70 | 19.54 | 1,692,948 | +1.53(+8.50%) |
May 09, 2024 | 17.83 | 18.14 | 17.21 | 18.01 | 511,432 | +0.07(+0.39%) |
May 08, 2024 | 18.30 | 18.30 | 17.15 | 17.94 | 588,065 | -0.66(-3.55%) |
May 07, 2024 | 18.17 | 18.64 | 18.00 | 18.60 | 241,682 | +0.45(+2.48%) |
May 06, 2024 | 18.23 | 18.50 | 17.85 | 18.15 | 388,718 | +0.12(+0.67%) |
May 03, 2024 | 18.46 | 18.79 | 17.62 | 18.03 | 374,382 | -0.13(-0.72%) |
May 02, 2024 | 17.79 | 18.33 | 17.34 | 18.16 | 359,076 | +0.68(+3.89%) |
May 01, 2024 | 17.68 | 18.15 | 17.30 | 17.48 | 478,834 | -0.06(-0.34%) |
Apr 30, 2024 | 17.57 | 17.81 | 17.26 | 17.54 | 443,371 | -0.32(-1.79%) |
Apr 29, 2024 | 17.80 | 18.22 | 17.70 | 17.86 | 386,438 | +0.33(+1.88%) |
Apr 26, 2024 | 16.95 | 17.55 | 16.41 | 17.53 | 393,696 | +0.67(+3.97%) |
Apr 25, 2024 | 16.78 | 17.12 | 16.10 | 16.86 | 400,851 | -0.33(-1.92%) |
Apr 24, 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 522,805 | +0.17(+1.00%) |
Apr 23, 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 527,610 | +0.22(+1.31%) |
Apr 22, 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 560,002 | +0.94(+5.93%) |
Apr 19, 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 475,138 | +0.00(+0.00%) |
Apr 18, 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 601,209 | +0.72(+4.76%) |
Apr 17, 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 313,436 | -0.86(-5.37%) |
Apr 16, 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 429,067 | +0.32(+2.04%) |
Apr 15, 2024 | 16.45 | 16.75 | 15.47 | 15.68 | 373,597 | -0.82(-4.97%) |
Apr 12, 2024 | 16.89 | 17.06 | 16.25 | 16.50 | 177,833 | -0.60(-3.51%) |
Apr 11, 2024 | 17.49 | 17.49 | 16.94 | 17.10 | 158,654 | -0.16(-0.93%) |
Apr 10, 2024 | 17.26 | 17.90 | 17.19 | 17.26 | 280,901 | -0.90(-4.96%) |
Apr 09, 2024 | 17.35 | 18.48 | 17.30 | 18.16 | 318,008 | +0.85(+4.91%) |
Apr 08, 2024 | 17.19 | 17.68 | 17.15 | 17.31 | 261,292 | +0.18(+1.05%) |
Apr 05, 2024 | 17.39 | 17.62 | 17.08 | 17.13 | 206,957 | -0.38(-2.17%) |
Apr 04, 2024 | 18.21 | 18.67 | 17.48 | 17.51 | 330,722 | +0.19(+1.10%) |
Apr 03, 2024 | 17.45 | 17.75 | 17.18 | 17.32 | 346,307 | -0.28(-1.59%) |
Apr 02, 2024 | 17.41 | 18.02 | 17.19 | 17.60 | 518,551 | -0.30(-1.68%) |
Apr 01, 2024 | 18.30 | 18.76 | 17.39 | 17.90 | 470,197 | -0.65(-3.50%) |
Mar 28, 2024 | 18.43 | 18.73 | 18.70 | 18.55 | 519,488 | +0.09(+0.49%) |
Mar 27, 2024 | 18.37 | 18.53 | 17.95 | 18.46 | 599,947 | +0.36(+1.99%) |
Mar 26, 2024 | 18.92 | 19.18 | 18.10 | 18.10 | 394,009 | -0.70(-3.72%) |
Mar 25, 2024 | 18.63 | 19.02 | 18.27 | 18.80 | 271,376 | +0.18(+0.97%) |
Mar 22, 2024 | 18.31 | 18.84 | 18.14 | 18.62 | 225,928 | +0.36(+1.97%) |
Mar 21, 2024 | 17.97 | 18.34 | 17.42 | 18.26 | 464,616 | +0.35(+1.95%) |
Mar 20, 2024 | 17.81 | 18.26 | 17.37 | 17.91 | 263,487 | +0.27(+1.53%) |
Mar 19, 2024 | 16.74 | 17.70 | 16.74 | 17.64 | 193,411 | +0.64(+3.76%) |
Mar 18, 2024 | 17.36 | 17.80 | 16.96 | 17.00 | 238,361 | -0.32(-1.85%) |
Mar 15, 2024 | 17.18 | 17.60 | 16.94 | 17.32 | 506,822 | +0.06(+0.35%) |
Mar 14, 2024 | 17.46 | 17.91 | 17.04 | 17.26 | 373,429 | -0.35(-1.99%) |
Mar 13, 2024 | 16.62 | 17.65 | 16.61 | 17.61 | 278,525 | +0.96(+5.77%) |
Mar 12, 2024 | 16.96 | 17.12 | 16.38 | 16.65 | 529,798 | -0.33(-1.94%) |
Mar 11, 2024 | 17.28 | 17.63 | 16.95 | 16.98 | 282,933 | -0.38(-2.19%) |
Mar 08, 2024 | 17.42 | 17.82 | 17.08 | 17.36 | 472,174 | +0.10(+0.58%) |
Mar 07, 2024 | 17.86 | 17.93 | 17.10 | 17.26 | 386,619 | -0.26(-1.48%) |
Mar 06, 2024 | 17.22 | 17.87 | 16.86 | 17.52 | 684,103 | +0.50(+2.94%) |
Mar 05, 2024 | 17.84 | 18.14 | 16.76 | 17.02 | 505,719 | -1.13(-6.23%) |
Mar 04, 2024 | 18.10 | 19.12 | 17.47 | 18.15 | 613,512 | +0.18(+1.00%) |
Mar 01, 2024 | 14.55 | 18.42 | 14.50 | 17.97 | 986,141 | +1.07(+6.33%) |
Feb 29, 2024 | 17.52 | 17.93 | 16.78 | 16.90 | 453,360 | -0.20(-1.17%) |
Feb 28, 2024 | 16.81 | 17.55 | 16.51 | 17.10 | 424,341 | -0.01(-0.06%) |
Feb 27, 2024 | 17.74 | 18.05 | 17.08 | 17.11 | 280,156 | -0.49(-2.78%) |
Feb 26, 2024 | 17.38 | 18.16 | 17.15 | 17.60 | 252,981 | +0.10(+0.57%) |
Feb 23, 2024 | 17.87 | 17.97 | 17.46 | 17.50 | 302,552 | -0.29(-1.63%) |
Feb 22, 2024 | 17.53 | 18.00 | 17.25 | 17.79 | 266,022 | +0.29(+1.66%) |
Feb 21, 2024 | 17.50 | 17.59 | 17.16 | 17.50 | 266,571 | -0.09(-0.51%) |
Feb 20, 2024 | 17.31 | 17.71 | 17.25 | 17.59 | 320,810 | -0.06(-0.34%) |
Feb 16, 2024 | 17.93 | 18.28 | 17.65 | 17.65 | 232,958 | -0.54(-2.97%) |
Feb 15, 2024 | 17.99 | 18.41 | 17.68 | 18.19 | 596,967 | +0.37(+2.08%) |
Feb 14, 2024 | 18.00 | 18.27 | 17.57 | 17.82 | 404,959 | +0.31(+1.77%) |
Feb 13, 2024 | 17.84 | 18.04 | 17.06 | 17.51 | 492,493 | -1.31(-6.96%) |
Feb 12, 2024 | 18.83 | 19.10 | 18.40 | 18.82 | 407,048 | +0.17(+0.91%) |
Feb 09, 2024 | 18.82 | 19.02 | 18.34 | 18.65 | 234,416 | +0.04(+0.21%) |
Feb 08, 2024 | 18.04 | 18.73 | 17.88 | 18.61 | 309,355 | +0.60(+3.33%) |
Feb 07, 2024 | 18.31 | 18.31 | 17.56 | 18.01 | 215,410 | -0.08(-0.44%) |
Feb 06, 2024 | 17.73 | 18.35 | 17.65 | 18.09 | 226,125 | +0.36(+2.03%) |
Feb 05, 2024 | 17.56 | 17.86 | 17.25 | 17.73 | 180,263 | -0.21(-1.17%) |
Feb 02, 2024 | 17.50 | 18.12 | 17.29 | 17.94 | 168,101 | -0.03(-0.17%) |
Feb 01, 2024 | 17.15 | 18.06 | 17.00 | 17.97 | 249,237 | +0.97(+5.71%) |
Jan 31, 2024 | 17.33 | 17.67 | 16.91 | 17.00 | 309,597 | -0.35(-2.02%) |
Jan 30, 2024 | 17.76 | 18.27 | 17.13 | 17.35 | 351,065 | -0.53(-2.96%) |
Jan 29, 2024 | 17.47 | 17.95 | 17.26 | 17.88 | 229,477 | +0.40(+2.29%) |
Jan 26, 2024 | 17.39 | 17.84 | 17.34 | 17.48 | 365,437 | +0.33(+1.92%) |
Jan 25, 2024 | 17.81 | 18.02 | 17.01 | 17.15 | 316,436 | -0.27(-1.55%) |
Jan 24, 2024 | 17.92 | 18.35 | 17.39 | 17.42 | 620,515 | -0.02(-0.11%) |
Jan 23, 2024 | 17.60 | 17.95 | 16.84 | 17.44 | 443,775 | +0.06(+0.35%) |
Jan 22, 2024 | 17.30 | 17.95 | 17.10 | 17.38 | 353,054 | +0.21(+1.22%) |
Jan 19, 2024 | 17.25 | 17.25 | 16.52 | 17.17 | 485,442 | +0.14(+0.82%) |
Jan 18, 2024 | 17.07 | 17.21 | 16.48 | 17.03 | 549,411 | +0.30(+1.79%) |
Jan 17, 2024 | 17.20 | 17.48 | 16.45 | 16.73 | 640,025 | -0.79(-4.51%) |
Jan 16, 2024 | 17.15 | 17.57 | 16.70 | 17.52 | 677,859 | +0.14(+0.81%) |
Jan 12, 2024 | 17.44 | 17.45 | 16.33 | 17.38 | 643,424 | +0.21(+1.22%) |
Jan 11, 2024 | 16.82 | 17.69 | 16.15 | 17.17 | 540,359 | +0.21(+1.24%) |
Jan 10, 2024 | 17.19 | 17.80 | 16.29 | 16.96 | 623,679 | -0.27(-1.57%) |
Jan 09, 2024 | 17.05 | 17.72 | 16.64 | 17.23 | 738,557 | -0.01(-0.06%) |
Jan 08, 2024 | 15.01 | 17.82 | 15.01 | 17.24 | 1,118,547 | +1.59(+10.16%) |
Jan 05, 2024 | 15.57 | 16.02 | 15.38 | 15.65 | 278,937 | -0.05(-0.32%) |
Jan 04, 2024 | 15.29 | 15.94 | 15.04 | 15.70 | 477,063 | +0.35(+2.28%) |
Jan 03, 2024 | 15.60 | 15.87 | 15.02 | 15.35 | 409,041 | -0.63(-3.94%) |
Jan 02, 2024 | 15.92 | 16.92 | 15.77 | 15.98 | 383,013 | -0.27(-1.66%) |
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 244,652 | -0.47(-2.81%) |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 207,923 | -0.14(-0.83%) |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 477,405 | +0.20(+1.20%) |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 289,486 | +0.63(+3.93%) |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 241,723 | +0.28(+1.78%) |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 319,921 | +0.48(+3.14%) |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 402,318 | -0.57(-3.60%) |
Dec 19, 2023 | 15.07 | 16.03 | 14.83 | 15.84 | 424,595 | +1.02(+6.88%) |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 387,908 | -0.13(-0.87%) |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 1,255,012 | +0.36(+2.47%) |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 896,054 | +0.70(+5.04%) |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 293,487 | +1.19(+9.37%) |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 203,290 | -0.17(-1.32%) |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 244,065 | -0.39(-2.94%) |
Dec 08, 2023 | 12.67 | 13.41 | 12.53 | 13.26 | 225,623 | +0.54(+4.25%) |
Dec 07, 2023 | 13.04 | 13.13 | 12.64 | 12.72 | 334,757 | -0.32(-2.45%) |
Dec 06, 2023 | 13.43 | 13.59 | 12.86 | 13.04 | 358,956 | -0.24(-1.81%) |
Dec 05, 2023 | 13.80 | 13.90 | 13.15 | 13.28 | 541,403 | -0.58(-4.18%) |
Dec 04, 2023 | 13.12 | 13.91 | 13.12 | 13.86 | 461,966 | +0.61(+4.60%) |
Dec 01, 2023 | 12.30 | 13.30 | 11.91 | 13.25 | 2,238,447 | +0.88(+7.11%) |
Nov 30, 2023 | 12.47 | 12.80 | 12.12 | 12.37 | 400,104 | -0.14(-1.12%) |
Nov 29, 2023 | 13.00 | 13.62 | 12.46 | 12.51 | 565,670 | -0.24(-1.88%) |
Nov 28, 2023 | 13.38 | 13.55 | 12.31 | 12.75 | 788,543 | -0.69(-5.13%) |
Nov 27, 2023 | 13.96 | 14.04 | 13.36 | 13.44 | 1,049,700 | -0.64(-4.55%) |
Nov 24, 2023 | 13.55 | 14.21 | 12.79 | 14.08 | 222,985 | +0.51(+3.76%) |
Nov 22, 2023 | 13.80 | 13.90 | 13.35 | 13.57 | 293,613 | -0.06(-0.44%) |
Nov 21, 2023 | 13.28 | 13.71 | 13.22 | 13.63 | 352,270 | +0.22(+1.64%) |
Nov 20, 2023 | 12.78 | 13.73 | 12.73 | 13.41 | 725,092 | +0.64(+5.01%) |
Nov 17, 2023 | 11.98 | 12.82 | 11.69 | 12.77 | 602,821 | +0.81(+6.77%) |
Nov 16, 2023 | 12.25 | 12.26 | 11.40 | 11.96 | 817,779 | -0.38(-3.08%) |
Nov 15, 2023 | 11.95 | 12.68 | 11.95 | 12.34 | 399,911 | +0.37(+3.09%) |
Nov 14, 2023 | 11.25 | 12.23 | 11.00 | 11.97 | 897,682 | +1.19(+11.04%) |
Nov 13, 2023 | 10.78 | 10.91 | 9.920 | 10.78 | 548,067 | -0.17(-1.55%) |
Nov 10, 2023 | 10.93 | 11.45 | 10.06 | 10.95 | 1,141,144 | -0.44(-3.86%) |
Nov 09, 2023 | 11.63 | 12.12 | 11.33 | 11.39 | 717,419 | -0.22(-1.89%) |
Nov 08, 2023 | 11.64 | 11.86 | 11.14 | 11.61 | 332,151 | +0.02(+0.17%) |
Nov 07, 2023 | 10.96 | 11.72 | 10.76 | 11.59 | 297,612 | +0.54(+4.89%) |
Nov 06, 2023 | 11.48 | 11.52 | 10.91 | 11.05 | 399,293 | -0.37(-3.24%) |
Nov 03, 2023 | 11.30 | 12.37 | 11.12 | 11.42 | 546,806 | +0.37(+3.35%) |
Nov 02, 2023 | 10.33 | 11.10 | 10.33 | 11.05 | 526,345 | +0.82(+8.02%) |