Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 2,804,734 | +0.00(+0.00%) |
Jun 11, 2024 | 25.97 | 25.99 | 25.95 | 25.95 | 741,691 | -0.01(-0.04%) |
Jun 10, 2024 | 25.96 | 26.01 | 25.95 | 25.96 | 1,424,228 | -0.01(-0.04%) |
Jun 07, 2024 | 25.94 | 25.99 | 25.94 | 25.97 | 465,986 | +0.02(+0.08%) |
Jun 06, 2024 | 25.93 | 26.07 | 25.92 | 25.95 | 2,289,748 | +0.01(+0.04%) |
Jun 05, 2024 | 25.93 | 25.97 | 25.93 | 25.94 | 1,823,761 | +0.01(+0.04%) |
Jun 04, 2024 | 25.95 | 25.98 | 25.89 | 25.93 | 4,608,509 | +9.58(+58.59%) |
Jun 03, 2024 | 16.61 | 16.63 | 16.33 | 16.35 | 39,293 | -0.30(-1.80%) |
May 31, 2024 | 16.54 | 16.65 | 16.41 | 16.65 | 80,484 | +0.18(+1.09%) |
May 30, 2024 | 16.49 | 16.53 | 16.37 | 16.47 | 22,869 | +0.07(+0.43%) |
May 29, 2024 | 16.45 | 16.52 | 16.32 | 16.40 | 33,536 | -0.10(-0.61%) |
May 28, 2024 | 16.73 | 16.75 | 16.46 | 16.50 | 32,993 | -0.23(-1.37%) |
May 27, 2024 | 16.71 | 16.87 | 16.71 | 16.73 | 11,130 | -0.01(-0.06%) |
May 24, 2024 | 17.11 | 17.28 | 16.71 | 16.74 | 51,479 | -0.30(-1.76%) |
May 23, 2024 | 17.26 | 17.40 | 16.94 | 17.04 | 83,765 | -0.16(-0.93%) |
May 22, 2024 | 16.80 | 17.34 | 16.60 | 17.20 | 71,189 | +0.37(+2.20%) |
May 21, 2024 | 17.23 | 17.30 | 16.83 | 16.83 | 68,582 | -0.57(-3.28%) |
May 17, 2024 | 17.40 | 0 | +0.30(+1.75%) | |||
May 16, 2024 | 17.31 | 17.48 | 17.05 | 17.10 | 94,913 | -0.27(-1.55%) |
May 15, 2024 | 17.31 | 17.53 | 17.00 | 17.37 | 62,920 | +0.22(+1.28%) |
May 14, 2024 | 17.16 | 17.66 | 16.98 | 17.15 | 120,929 | +0.18(+1.06%) |
May 13, 2024 | 16.98 | 17.32 | 16.90 | 16.97 | 70,265 | -0.01(-0.06%) |
May 10, 2024 | 16.99 | 17.51 | 16.85 | 16.98 | 110,911 | +0.27(+1.62%) |
May 09, 2024 | 16.63 | 16.80 | 16.45 | 16.71 | 88,028 | +0.07(+0.42%) |
May 08, 2024 | 16.60 | 16.89 | 16.60 | 16.64 | 56,060 | -0.01(-0.06%) |
May 07, 2024 | 16.67 | 16.82 | 16.60 | 16.65 | 30,484 | -0.02(-0.12%) |
May 06, 2024 | 16.47 | 16.81 | 16.42 | 16.67 | 46,683 | +0.29(+1.77%) |
May 03, 2024 | 16.85 | 16.85 | 16.21 | 16.38 | 47,713 | -0.18(-1.09%) |
May 02, 2024 | 16.57 | 16.66 | 16.25 | 16.56 | 47,637 | +0.04(+0.24%) |
May 01, 2024 | 16.42 | 16.71 | 16.34 | 16.52 | 40,750 | +0.07(+0.43%) |
Apr 30, 2024 | 16.88 | 16.88 | 16.38 | 16.45 | 28,576 | -0.58(-3.41%) |
Apr 29, 2024 | 16.75 | 17.05 | 16.75 | 17.03 | 84,649 | +0.31(+1.85%) |
Apr 26, 2024 | 16.09 | 16.79 | 16.09 | 16.72 | 67,494 | +0.67(+4.17%) |
Apr 25, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 28,853 | -0.34(-2.07%) |
Apr 24, 2024 | 16.64 | 16.67 | 16.31 | 16.39 | 34,824 | -0.31(-1.86%) |
Apr 23, 2024 | 16.09 | 16.82 | 16.09 | 16.70 | 83,601 | +0.61(+3.79%) |
Apr 22, 2024 | 16.22 | 16.22 | 15.99 | 16.09 | 37,138 | -0.08(-0.49%) |
Apr 19, 2024 | 16.21 | 16.55 | 16.11 | 16.17 | 51,152 | -0.10(-0.61%) |
Apr 18, 2024 | 16.13 | 16.32 | 15.86 | 16.27 | 86,417 | +0.27(+1.69%) |
Apr 17, 2024 | 16.08 | 16.18 | 15.97 | 16.00 | 38,435 | +0.00(+0.00%) |
Apr 16, 2024 | 15.65 | 16.15 | 15.48 | 16.00 | 77,966 | +0.34(+2.17%) |
Apr 15, 2024 | 15.98 | 16.00 | 15.54 | 15.66 | 91,594 | -0.34(-2.12%) |
Apr 12, 2024 | 16.10 | 16.28 | 15.91 | 16.00 | 89,706 | -0.14(-0.87%) |
Apr 11, 2024 | 16.31 | 16.39 | 16.11 | 16.14 | 51,669 | -0.25(-1.53%) |
Apr 10, 2024 | 16.30 | 16.60 | 16.24 | 16.39 | 92,125 | -0.30(-1.80%) |
Apr 09, 2024 | 16.48 | 16.90 | 16.40 | 16.69 | 72,472 | +0.17(+1.03%) |
Apr 08, 2024 | 16.91 | 16.91 | 16.47 | 16.52 | 79,437 | -0.36(-2.13%) |
Apr 05, 2024 | 16.26 | 16.99 | 16.23 | 16.88 | 86,831 | +0.60(+3.69%) |
Apr 04, 2024 | 16.29 | 16.38 | 16.11 | 16.28 | 53,606 | -0.01(-0.06%) |
Apr 03, 2024 | 16.26 | 16.35 | 16.10 | 16.29 | 80,319 | +0.00(+0.00%) |
Apr 02, 2024 | 16.19 | 16.41 | 16.13 | 16.29 | 62,267 | -0.05(-0.31%) |
Apr 01, 2024 | 16.69 | 16.74 | 16.28 | 16.34 | 90,100 | -0.36(-2.16%) |
Mar 28, 2024 | 16.70 | 0 | -0.24(-1.42%) | |||
Mar 27, 2024 | 16.85 | 17.15 | 16.63 | 16.94 | 56,158 | +0.14(+0.83%) |
Mar 26, 2024 | 17.11 | 17.11 | 16.79 | 16.80 | 71,575 | -0.21(-1.23%) |
Mar 25, 2024 | 17.15 | 17.26 | 17.00 | 17.01 | 95,915 | -0.14(-0.82%) |
Mar 22, 2024 | 17.50 | 17.50 | 17.05 | 17.15 | 65,660 | -0.40(-2.28%) |
Mar 21, 2024 | 17.59 | 17.59 | 17.27 | 17.55 | 63,147 | +0.06(+0.34%) |
Mar 20, 2024 | 17.22 | 17.53 | 17.18 | 17.49 | 53,190 | +0.27(+1.57%) |
Mar 19, 2024 | 17.06 | 17.35 | 16.89 | 17.22 | 56,393 | +0.11(+0.64%) |
Mar 18, 2024 | 17.10 | 17.35 | 17.05 | 17.11 | 48,365 | +0.01(+0.06%) |
Mar 15, 2024 | 17.11 | 17.30 | 17.02 | 17.10 | 396,137 | -0.12(-0.70%) |
Mar 14, 2024 | 17.61 | 17.62 | 17.18 | 17.22 | 68,638 | -0.40(-2.27%) |
Mar 13, 2024 | 18.14 | 18.17 | 17.60 | 17.62 | 94,019 | -0.56(-3.08%) |
Mar 12, 2024 | 18.19 | 18.43 | 18.02 | 18.18 | 66,375 | +0.05(+0.28%) |
Mar 11, 2024 | 18.41 | 18.41 | 17.71 | 18.13 | 159,936 | -0.38(-2.05%) |
Mar 08, 2024 | 18.43 | 19.01 | 18.28 | 18.51 | 233,936 | -0.95(-4.88%) |
Mar 07, 2024 | 19.16 | 19.63 | 19.16 | 19.46 | 64,701 | +0.16(+0.83%) |
Mar 06, 2024 | 18.62 | 19.38 | 18.62 | 19.30 | 88,628 | +0.59(+3.15%) |
Mar 05, 2024 | 18.16 | 18.73 | 17.90 | 18.71 | 83,507 | +0.28(+1.52%) |
Mar 04, 2024 | 19.11 | 19.11 | 18.40 | 18.43 | 36,572 | -0.60(-3.15%) |
Mar 01, 2024 | 19.10 | 19.27 | 18.86 | 19.03 | 35,884 | -0.01(-0.05%) |
Feb 29, 2024 | 19.26 | 19.51 | 18.95 | 19.04 | 52,956 | -0.35(-1.81%) |
Feb 28, 2024 | 19.89 | 19.92 | 19.38 | 19.39 | 41,273 | -0.59(-2.95%) |
Feb 27, 2024 | 19.87 | 20.17 | 19.69 | 19.98 | 58,007 | +0.29(+1.47%) |
Feb 26, 2024 | 20.28 | 20.29 | 19.60 | 19.69 | 38,556 | -0.58(-2.86%) |
Feb 23, 2024 | 20.04 | 20.32 | 19.96 | 20.27 | 38,627 | +0.24(+1.20%) |
Feb 22, 2024 | 20.02 | 20.25 | 19.99 | 20.03 | 35,674 | +0.03(+0.15%) |
Feb 21, 2024 | 19.79 | 20.14 | 19.79 | 20.00 | 72,568 | +0.10(+0.50%) |
Feb 20, 2024 | 20.09 | 20.31 | 19.81 | 19.90 | 60,142 | -0.58(-2.83%) |
Feb 16, 2024 | 20.48 | 0 | +0.42(+2.09%) | |||
Feb 15, 2024 | 19.69 | 20.13 | 19.69 | 20.06 | 59,439 | +0.46(+2.35%) |
Feb 14, 2024 | 19.55 | 20.00 | 19.40 | 19.60 | 87,548 | +0.12(+0.62%) |
Feb 13, 2024 | 19.98 | 20.00 | 19.37 | 19.48 | 85,007 | -0.54(-2.70%) |
Feb 12, 2024 | 20.09 | 20.27 | 19.90 | 20.02 | 51,915 | +0.02(+0.10%) |
Feb 09, 2024 | 19.81 | 20.10 | 19.77 | 20.00 | 114,419 | +0.20(+1.01%) |
Feb 08, 2024 | 19.25 | 20.03 | 19.17 | 19.80 | 167,806 | +0.52(+2.70%) |
Feb 07, 2024 | 19.11 | 19.41 | 18.73 | 19.28 | 131,868 | +0.09(+0.47%) |
Feb 06, 2024 | 19.66 | 19.70 | 19.15 | 19.19 | 115,571 | -0.58(-2.93%) |
Feb 05, 2024 | 19.70 | 19.77 | 19.16 | 19.77 | 60,438 | -0.13(-0.65%) |
Feb 02, 2024 | 19.91 | 20.09 | 19.80 | 19.90 | 46,973 | -0.30(-1.49%) |
Feb 01, 2024 | 20.10 | 20.52 | 20.10 | 20.20 | 77,919 | +0.20(+1.00%) |
Jan 31, 2024 | 19.90 | 20.15 | 19.72 | 20.00 | 108,681 | -0.15(-0.74%) |
Jan 30, 2024 | 20.05 | 20.19 | 19.39 | 20.15 | 148,814 | +0.03(+0.15%) |
Jan 29, 2024 | 20.25 | 20.36 | 19.93 | 20.12 | 54,891 | +0.12(+0.60%) |
Jan 26, 2024 | 20.46 | 20.64 | 19.73 | 20.00 | 85,788 | -0.47(-2.30%) |
Jan 25, 2024 | 20.00 | 20.60 | 20.00 | 20.47 | 148,975 | +0.45(+2.25%) |
Jan 24, 2024 | 19.55 | 20.36 | 19.55 | 20.02 | 136,333 | +0.59(+3.04%) |
Jan 23, 2024 | 18.25 | 19.53 | 18.25 | 19.43 | 80,216 | +1.21(+6.64%) |
Jan 22, 2024 | 18.06 | 18.39 | 18.04 | 18.22 | 26,608 | +0.02(+0.11%) |
Jan 19, 2024 | 18.16 | 18.32 | 17.86 | 18.20 | 42,099 | +0.07(+0.39%) |
Jan 18, 2024 | 18.25 | 18.67 | 17.93 | 18.13 | 56,219 | -0.12(-0.66%) |
Jan 17, 2024 | 18.21 | 18.37 | 18.09 | 18.25 | 37,847 | -0.11(-0.60%) |
Jan 16, 2024 | 18.57 | 18.57 | 18.20 | 18.36 | 52,014 | -0.29(-1.55%) |
Jan 15, 2024 | 18.50 | 18.76 | 18.50 | 18.65 | 35,347 | +0.09(+0.48%) |
Jan 12, 2024 | 18.71 | 18.92 | 18.47 | 18.56 | 59,205 | -0.06(-0.32%) |
Jan 11, 2024 | 18.86 | 18.94 | 18.36 | 18.62 | 72,961 | -0.26(-1.38%) |
Jan 10, 2024 | 18.94 | 19.04 | 18.70 | 18.88 | 62,312 | -0.11(-0.58%) |
Jan 09, 2024 | 19.18 | 19.23 | 18.92 | 18.99 | 66,000 | -0.34(-1.76%) |
Jan 08, 2024 | 19.08 | 19.33 | 18.75 | 19.33 | 58,935 | +0.24(+1.26%) |
Jan 05, 2024 | 19.28 | 19.32 | 18.95 | 19.09 | 55,231 | -0.33(-1.70%) |
Jan 04, 2024 | 19.84 | 20.04 | 19.36 | 19.42 | 120,832 | -0.47(-2.36%) |
Jan 03, 2024 | 19.55 | 19.94 | 19.50 | 19.89 | 162,599 | +0.13(+0.66%) |
Jan 02, 2024 | 19.51 | 19.86 | 19.51 | 19.76 | 91,200 | +0.02(+0.10%) |
Dec 29, 2023 | 19.74 | 0 | -0.03(-0.15%) | |||
Dec 28, 2023 | 19.50 | 19.90 | 19.50 | 19.77 | 45,318 | +0.21(+1.07%) |
Dec 27, 2023 | 19.51 | 19.78 | 19.45 | 19.56 | 67,460 | -0.04(-0.20%) |
Dec 22, 2023 | 19.60 | 0 | +0.63(+3.32%) | |||
Dec 21, 2023 | 18.64 | 19.06 | 18.64 | 18.97 | 62,020 | +0.52(+2.82%) |
Dec 20, 2023 | 18.79 | 19.08 | 18.43 | 18.45 | 100,034 | -0.34(-1.81%) |
Dec 19, 2023 | 18.89 | 19.06 | 18.68 | 18.79 | 92,455 | -0.03(-0.16%) |
Dec 18, 2023 | 19.00 | 19.08 | 18.66 | 18.82 | 164,889 | -0.18(-0.95%) |
Dec 15, 2023 | 18.98 | 19.27 | 18.52 | 19.00 | 1,137,124 | -0.31(-1.61%) |
Dec 14, 2023 | 18.54 | 19.33 | 18.36 | 19.31 | 232,172 | +1.07(+5.87%) |
Dec 13, 2023 | 17.31 | 18.29 | 17.10 | 18.24 | 121,438 | +0.87(+5.01%) |
Dec 12, 2023 | 17.49 | 17.63 | 17.28 | 17.37 | 134,156 | -0.08(-0.46%) |
Dec 11, 2023 | 18.08 | 18.08 | 17.26 | 17.45 | 115,970 | -0.65(-3.59%) |
Dec 08, 2023 | 18.08 | 18.52 | 17.70 | 18.10 | 181,682 | -0.08(-0.44%) |
Dec 07, 2023 | 17.58 | 18.33 | 17.16 | 18.18 | 271,606 | +0.61(+3.47%) |
Dec 06, 2023 | 16.44 | 17.67 | 16.41 | 17.57 | 248,692 | +1.23(+7.53%) |
Dec 05, 2023 | 16.12 | 16.40 | 16.06 | 16.34 | 167,084 | +0.18(+1.11%) |
Dec 04, 2023 | 16.20 | 16.59 | 16.07 | 16.16 | 164,746 | -0.10(-0.62%) |
Dec 01, 2023 | 15.89 | 16.28 | 15.67 | 16.26 | 242,384 | +0.36(+2.26%) |
Nov 30, 2023 | 16.44 | 16.44 | 15.82 | 15.90 | 122,784 | -0.41(-2.51%) |
Nov 29, 2023 | 15.89 | 16.35 | 15.87 | 16.31 | 145,843 | +0.43(+2.71%) |
Nov 28, 2023 | 16.24 | 16.24 | 15.85 | 15.88 | 122,771 | -0.35(-2.16%) |
Nov 27, 2023 | 16.48 | 16.56 | 16.22 | 16.23 | 74,189 | -0.25(-1.52%) |
Nov 24, 2023 | 16.48 | 16.58 | 16.31 | 16.48 | 81,508 | -0.01(-0.06%) |
Nov 23, 2023 | 16.42 | 16.64 | 16.28 | 16.49 | 63,244 | +0.24(+1.48%) |
Nov 22, 2023 | 16.28 | 16.62 | 16.19 | 16.25 | 132,371 | +0.01(+0.06%) |
Nov 21, 2023 | 16.82 | 17.00 | 16.16 | 16.24 | 137,768 | -0.69(-4.08%) |
Nov 20, 2023 | 16.75 | 17.19 | 16.41 | 16.93 | 109,969 | +0.13(+0.77%) |
Nov 17, 2023 | 16.14 | 16.92 | 15.90 | 16.80 | 195,943 | +0.75(+4.67%) |
Nov 16, 2023 | 16.47 | 16.58 | 16.00 | 16.05 | 89,265 | -0.46(-2.79%) |
Nov 15, 2023 | 16.60 | 16.69 | 16.31 | 16.51 | 91,795 | +0.05(+0.30%) |
Nov 14, 2023 | 16.12 | 16.71 | 15.90 | 16.46 | 229,144 | +0.60(+3.78%) |
Nov 13, 2023 | 16.52 | 16.60 | 15.85 | 15.86 | 124,164 | -0.74(-4.46%) |
Nov 10, 2023 | 16.94 | 17.33 | 16.01 | 16.60 | 171,490 | -0.60(-3.49%) |
Nov 09, 2023 | 17.60 | 17.85 | 17.17 | 17.20 | 118,961 | -0.36(-2.05%) |
Nov 08, 2023 | 17.30 | 17.60 | 17.30 | 17.56 | 89,864 | +0.21(+1.21%) |
Nov 07, 2023 | 17.07 | 17.55 | 16.94 | 17.35 | 76,027 | -0.02(-0.12%) |
Nov 06, 2023 | 17.84 | 17.84 | 17.34 | 17.37 | 96,369 | -0.31(-1.75%) |
Nov 03, 2023 | 17.48 | 17.90 | 17.35 | 17.68 | 171,278 | +0.47(+2.73%) |
Nov 02, 2023 | 16.55 | 17.44 | 16.55 | 17.21 | 174,319 | +0.73(+4.43%) |