Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.32 | 23.61 | 23.07 | 23.54 | 177,877 | +0.25(+1.07%) |
May 30, 2024 | 23.19 | 23.64 | 22.94 | 23.29 | 157,508 | +0.10(+0.43%) |
May 29, 2024 | 23.76 | 24.09 | 23.18 | 23.19 | 208,268 | -0.76(-3.17%) |
May 28, 2024 | 23.72 | 24.05 | 23.54 | 23.95 | 186,558 | +0.46(+1.96%) |
May 24, 2024 | 22.72 | 23.60 | 22.72 | 23.49 | 133,733 | +0.83(+3.66%) |
May 23, 2024 | 23.14 | 23.50 | 22.53 | 22.66 | 191,877 | -0.47(-2.03%) |
May 22, 2024 | 23.71 | 24.06 | 23.11 | 23.13 | 238,342 | -0.55(-2.32%) |
May 21, 2024 | 23.06 | 23.76 | 23.06 | 23.68 | 142,706 | +0.56(+2.42%) |
May 20, 2024 | 23.07 | 23.34 | 22.85 | 23.12 | 267,995 | +0.10(+0.43%) |
May 17, 2024 | 22.76 | 23.10 | 22.38 | 23.02 | 157,416 | +0.61(+2.72%) |
May 16, 2024 | 22.95 | 23.00 | 22.34 | 22.41 | 238,432 | -0.45(-1.97%) |
May 15, 2024 | 22.67 | 23.12 | 22.52 | 22.86 | 171,064 | +0.65(+2.93%) |
May 14, 2024 | 23.52 | 23.57 | 22.05 | 22.21 | 406,549 | -1.18(-5.04%) |
May 13, 2024 | 22.65 | 23.50 | 22.60 | 23.39 | 241,916 | +0.75(+3.31%) |
May 10, 2024 | 22.29 | 22.72 | 22.11 | 22.64 | 141,638 | +0.40(+1.80%) |
May 09, 2024 | 22.29 | 22.39 | 21.69 | 22.24 | 252,443 | +0.10(+0.45%) |
May 08, 2024 | 21.05 | 22.19 | 20.91 | 22.14 | 220,374 | +1.23(+5.88%) |
May 07, 2024 | 22.00 | 22.00 | 20.78 | 20.91 | 318,912 | -0.66(-3.06%) |
May 06, 2024 | 21.62 | 22.00 | 21.49 | 21.57 | 194,850 | +0.17(+0.79%) |
May 03, 2024 | 21.44 | 21.81 | 21.06 | 21.40 | 187,380 | +0.20(+0.94%) |
May 02, 2024 | 21.57 | 21.57 | 21.00 | 21.20 | 156,210 | -0.06(-0.28%) |
May 01, 2024 | 20.85 | 21.64 | 20.85 | 21.26 | 218,073 | +0.35(+1.67%) |
Apr 30, 2024 | 20.55 | 21.22 | 20.23 | 20.91 | 190,953 | +0.22(+1.06%) |
Apr 29, 2024 | 20.85 | 21.09 | 20.36 | 20.69 | 121,850 | -0.09(-0.43%) |
Apr 26, 2024 | 20.32 | 20.80 | 20.32 | 20.78 | 89,016 | +0.47(+2.31%) |
Apr 25, 2024 | 20.45 | 20.64 | 20.11 | 20.31 | 219,080 | -0.40(-1.93%) |
Apr 24, 2024 | 21.19 | 21.43 | 20.69 | 20.71 | 231,376 | -0.71(-3.31%) |
Apr 23, 2024 | 20.86 | 21.45 | 20.85 | 21.42 | 197,934 | +0.57(+2.73%) |
Apr 22, 2024 | 20.37 | 21.08 | 20.24 | 20.85 | 214,549 | +0.55(+2.71%) |
Apr 19, 2024 | 19.78 | 20.33 | 19.64 | 20.30 | 133,111 | +0.41(+2.06%) |
Apr 18, 2024 | 19.90 | 20.20 | 19.80 | 19.89 | 129,789 | -0.12(-0.60%) |
Apr 17, 2024 | 20.11 | 20.59 | 19.93 | 20.01 | 126,338 | +0.00(+0.00%) |
Apr 16, 2024 | 19.80 | 20.26 | 19.37 | 20.01 | 105,274 | +0.10(+0.50%) |
Apr 15, 2024 | 20.25 | 20.55 | 19.89 | 19.91 | 108,357 | -0.29(-1.44%) |
Apr 12, 2024 | 20.25 | 20.39 | 19.98 | 20.20 | 83,248 | -0.15(-0.74%) |
Apr 11, 2024 | 20.32 | 20.48 | 19.97 | 20.35 | 140,000 | +0.15(+0.74%) |
Apr 10, 2024 | 20.16 | 20.80 | 20.09 | 20.20 | 139,425 | -0.37(-1.80%) |
Apr 09, 2024 | 20.68 | 20.68 | 20.42 | 20.57 | 87,028 | -0.06(-0.29%) |
Apr 08, 2024 | 20.86 | 20.89 | 20.55 | 20.63 | 87,330 | -0.09(-0.43%) |
Apr 05, 2024 | 20.01 | 20.76 | 20.01 | 20.72 | 99,091 | +0.60(+2.98%) |
Apr 04, 2024 | 20.40 | 20.58 | 19.98 | 20.12 | 148,236 | -0.20(-0.98%) |
Apr 03, 2024 | 19.93 | 20.55 | 19.93 | 20.32 | 202,010 | +0.26(+1.30%) |
Apr 02, 2024 | 19.91 | 20.28 | 19.80 | 20.06 | 158,719 | -0.05(-0.25%) |
Apr 01, 2024 | 19.83 | 20.22 | 19.59 | 20.11 | 319,676 | +0.48(+2.45%) |
Mar 28, 2024 | 19.88 | 20.14 | 19.52 | 19.63 | 120,521 | -0.21(-1.06%) |
Mar 27, 2024 | 19.52 | 20.00 | 19.28 | 19.84 | 99,649 | +0.34(+1.74%) |
Mar 26, 2024 | 19.83 | 19.83 | 19.48 | 19.50 | 67,535 | -0.23(-1.17%) |
Mar 25, 2024 | 19.71 | 20.07 | 19.68 | 19.73 | 68,090 | +0.03(+0.15%) |
Mar 22, 2024 | 20.34 | 20.39 | 19.70 | 19.70 | 90,260 | -0.62(-3.05%) |
Mar 21, 2024 | 20.22 | 20.50 | 20.04 | 20.32 | 145,562 | +0.31(+1.55%) |
Mar 20, 2024 | 19.65 | 20.11 | 19.55 | 20.01 | 150,479 | +0.28(+1.42%) |
Mar 19, 2024 | 18.90 | 19.83 | 18.58 | 19.73 | 174,383 | +0.78(+4.12%) |
Mar 18, 2024 | 18.43 | 19.00 | 18.28 | 18.95 | 83,240 | +0.55(+2.99%) |
Mar 15, 2024 | 18.43 | 18.76 | 18.36 | 18.40 | 193,713 | -0.13(-0.70%) |
Mar 14, 2024 | 18.88 | 18.88 | 18.50 | 18.53 | 88,015 | -0.43(-2.27%) |
Mar 13, 2024 | 19.03 | 19.51 | 18.86 | 18.96 | 123,659 | -0.17(-0.89%) |
Mar 12, 2024 | 18.81 | 19.20 | 18.67 | 19.13 | 143,733 | +0.26(+1.38%) |
Mar 11, 2024 | 18.28 | 18.91 | 18.21 | 18.87 | 105,902 | +0.48(+2.61%) |
Mar 08, 2024 | 18.76 | 18.85 | 18.28 | 18.39 | 104,514 | -0.15(-0.81%) |
Mar 07, 2024 | 18.91 | 19.14 | 18.39 | 18.54 | 186,767 | -0.36(-1.90%) |
Mar 06, 2024 | 18.85 | 18.95 | 18.49 | 18.90 | 105,251 | +0.24(+1.29%) |
Mar 05, 2024 | 18.71 | 19.04 | 18.45 | 18.66 | 178,860 | -0.13(-0.69%) |
Mar 04, 2024 | 18.28 | 18.98 | 18.12 | 18.79 | 110,779 | +0.51(+2.79%) |
Mar 01, 2024 | 19.17 | 19.22 | 18.12 | 18.28 | 256,225 | -0.37(-1.98%) |
Feb 29, 2024 | 17.41 | 18.87 | 17.40 | 18.65 | 329,132 | +1.77(+10.49%) |
Feb 28, 2024 | 16.37 | 16.96 | 16.37 | 16.88 | 229,155 | +0.29(+1.75%) |
Feb 27, 2024 | 16.77 | 16.91 | 16.28 | 16.59 | 204,541 | -0.09(-0.54%) |
Feb 26, 2024 | 17.07 | 17.15 | 16.60 | 16.68 | 202,986 | -0.33(-1.94%) |
Feb 23, 2024 | 17.16 | 17.18 | 16.90 | 17.01 | 285,612 | -0.10(-0.58%) |
Feb 22, 2024 | 16.55 | 17.24 | 16.55 | 17.11 | 246,557 | +0.48(+2.89%) |
Feb 21, 2024 | 16.18 | 16.69 | 16.14 | 16.63 | 164,377 | +0.38(+2.34%) |
Feb 20, 2024 | 15.90 | 16.46 | 15.81 | 16.25 | 191,670 | +0.12(+0.74%) |
Feb 16, 2024 | 16.20 | 16.34 | 15.99 | 16.13 | 91,311 | -0.12(-0.74%) |
Feb 15, 2024 | 15.99 | 16.27 | 15.74 | 16.25 | 126,209 | +0.37(+2.33%) |
Feb 14, 2024 | 15.62 | 15.97 | 15.37 | 15.88 | 107,864 | +0.48(+3.12%) |
Feb 13, 2024 | 15.53 | 15.84 | 15.32 | 15.40 | 127,487 | -0.51(-3.21%) |
Feb 12, 2024 | 15.90 | 16.20 | 15.89 | 15.91 | 120,474 | +0.07(+0.44%) |
Feb 09, 2024 | 15.60 | 15.92 | 15.32 | 15.84 | 121,452 | +0.26(+1.67%) |
Feb 08, 2024 | 15.01 | 15.62 | 15.01 | 15.58 | 94,044 | +0.52(+3.45%) |
Feb 07, 2024 | 15.31 | 15.34 | 14.95 | 15.06 | 96,331 | -0.19(-1.25%) |
Feb 06, 2024 | 14.89 | 15.46 | 14.84 | 15.25 | 122,238 | +0.31(+2.07%) |
Feb 05, 2024 | 15.25 | 15.41 | 14.84 | 14.94 | 100,718 | -0.52(-3.36%) |
Feb 02, 2024 | 15.22 | 15.67 | 15.18 | 15.46 | 99,555 | +0.07(+0.45%) |
Feb 01, 2024 | 14.98 | 15.44 | 14.97 | 15.39 | 157,214 | +0.38(+2.53%) |
Jan 31, 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 117,134 | -0.61(-3.91%) |
Jan 30, 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 101,879 | -0.34(-2.13%) |
Jan 29, 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 202,781 | +0.60(+3.91%) |
Jan 26, 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 139,377 | -0.10(-0.65%) |
Jan 25, 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 133,985 | -0.06(-0.39%) |
Jan 24, 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 148,422 | -0.56(-3.48%) |
Jan 23, 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 85,726 | -0.08(-0.50%) |
Jan 22, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 142,811 | +0.45(+2.86%) |
Jan 19, 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 121,005 | +0.09(+0.58%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 151,683 | -0.02(-0.13%) |
Jan 17, 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 138,392 | +0.09(+0.58%) |
Jan 16, 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 136,961 | +0.40(+2.64%) |
Jan 12, 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 64,674 | -0.14(-0.92%) |
Jan 11, 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 96,009 | +0.12(+0.79%) |
Jan 10, 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 114,984 | -0.05(-0.33%) |
Jan 09, 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 87,986 | +0.11(+0.73%) |
Jan 08, 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 144,215 | -0.24(-1.56%) |
Jan 05, 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 285,110 | +1.19(+8.40%) |
Jan 04, 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 108,396 | +0.04(+0.28%) |
Jan 03, 2024 | 14.27 | 14.29 | 13.91 | 14.12 | 138,503 | -0.08(-0.56%) |
Jan 02, 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 88,984 | +0.28(+2.01%) |
Dec 29, 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 73,924 | -0.32(-2.25%) |
Dec 28, 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 60,784 | -0.13(-0.90%) |
Dec 27, 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 66,469 | +0.15(+1.05%) |
Dec 26, 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 63,422 | +0.08(+0.57%) |
Dec 22, 2023 | 13.89 | 14.20 | 13.79 | 14.14 | 76,733 | +0.32(+2.32%) |
Dec 21, 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 79,534 | +0.18(+1.32%) |
Dec 20, 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 80,031 | -0.30(-2.15%) |
Dec 19, 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 95,477 | +0.27(+1.98%) |
Dec 18, 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 115,896 | +0.17(+1.26%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 218,416 | -0.49(-3.50%) |
Dec 14, 2023 | 14.00 | 14.48 | 13.73 | 13.99 | 188,917 | +0.00(+0.00%) |
Dec 13, 2023 | 13.80 | 14.00 | 13.50 | 13.99 | 217,436 | +0.19(+1.38%) |
Dec 12, 2023 | 13.72 | 13.86 | 13.60 | 13.80 | 79,829 | +0.09(+0.66%) |
Dec 11, 2023 | 13.55 | 13.75 | 13.30 | 13.71 | 125,699 | +0.17(+1.26%) |
Dec 08, 2023 | 13.27 | 13.56 | 13.25 | 13.54 | 80,843 | +0.23(+1.73%) |
Dec 07, 2023 | 13.47 | 13.49 | 13.24 | 13.31 | 71,553 | -0.08(-0.60%) |
Dec 06, 2023 | 13.60 | 13.76 | 13.37 | 13.39 | 122,166 | -0.15(-1.14%) |
Dec 05, 2023 | 13.68 | 13.91 | 13.50 | 13.54 | 154,900 | -0.15(-1.13%) |
Dec 04, 2023 | 13.89 | 14.06 | 13.49 | 13.70 | 326,837 | +0.03(+0.22%) |
Dec 01, 2023 | 13.60 | 13.88 | 13.60 | 13.67 | 171,142 | -0.05(-0.36%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.66 | 13.72 | 109,329 | -0.32(-2.28%) |
Nov 29, 2023 | 14.20 | 14.34 | 13.95 | 14.04 | 102,057 | -0.04(-0.28%) |
Nov 28, 2023 | 14.16 | 14.35 | 14.00 | 14.08 | 111,869 | -0.10(-0.71%) |
Nov 27, 2023 | 14.10 | 14.19 | 13.88 | 14.18 | 141,401 | +0.15(+1.07%) |
Nov 24, 2023 | 13.68 | 14.16 | 13.68 | 14.03 | 147,510 | +0.28(+2.04%) |
Nov 22, 2023 | 13.75 | 14.28 | 13.39 | 13.75 | 265,734 | +0.15(+1.10%) |
Nov 21, 2023 | 13.15 | 13.89 | 13.15 | 13.60 | 348,603 | -0.01(-0.07%) |
Nov 20, 2023 | 13.14 | 13.75 | 12.96 | 13.61 | 245,456 | +0.46(+3.50%) |
Nov 17, 2023 | 12.87 | 13.25 | 12.67 | 13.15 | 304,413 | +0.41(+3.22%) |
Nov 16, 2023 | 12.78 | 12.96 | 12.65 | 12.74 | 138,745 | -0.09(-0.70%) |
Nov 15, 2023 | 13.05 | 13.25 | 12.77 | 12.83 | 95,497 | -0.19(-1.46%) |
Nov 14, 2023 | 12.68 | 13.07 | 12.50 | 13.02 | 253,126 | +0.73(+5.94%) |
Nov 13, 2023 | 12.38 | 12.53 | 12.17 | 12.29 | 135,419 | -0.10(-0.81%) |
Nov 10, 2023 | 12.46 | 12.55 | 11.95 | 12.39 | 235,122 | +0.05(+0.41%) |
Nov 09, 2023 | 12.68 | 13.00 | 12.32 | 12.34 | 106,809 | -0.27(-2.14%) |
Nov 08, 2023 | 12.19 | 13.00 | 11.95 | 12.61 | 204,991 | +0.94(+8.05%) |
Nov 07, 2023 | 11.63 | 11.90 | 11.56 | 11.67 | 85,212 | -0.05(-0.43%) |
Nov 06, 2023 | 11.64 | 11.86 | 11.55 | 11.72 | 72,124 | +0.04(+0.34%) |
Nov 03, 2023 | 11.54 | 11.80 | 11.06 | 11.68 | 185,890 | +0.39(+3.45%) |
Nov 02, 2023 | 10.91 | 11.31 | 10.91 | 11.29 | 98,858 | +0.54(+5.02%) |