Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.19 | 17.28 | 17.03 | 17.25 | 502,954 | +0.08(+0.47%) |
May 30, 2024 | 16.85 | 17.20 | 16.78 | 17.17 | 605,493 | +0.46(+2.75%) |
May 29, 2024 | 16.78 | 16.87 | 16.45 | 16.71 | 852,580 | -0.28(-1.65%) |
May 28, 2024 | 17.25 | 17.25 | 16.90 | 16.99 | 726,081 | -0.09(-0.53%) |
May 24, 2024 | 16.79 | 17.14 | 16.60 | 17.08 | 1,583,328 | +0.43(+2.58%) |
May 23, 2024 | 16.93 | 16.93 | 16.59 | 16.65 | 784,777 | -0.28(-1.65%) |
May 22, 2024 | 17.34 | 17.46 | 16.91 | 16.93 | 738,353 | -0.47(-2.70%) |
May 21, 2024 | 17.52 | 17.63 | 17.32 | 17.40 | 719,755 | -0.14(-0.80%) |
May 20, 2024 | 17.54 | 17.66 | 17.45 | 17.54 | 609,130 | -0.06(-0.34%) |
May 17, 2024 | 17.94 | 17.96 | 17.58 | 17.60 | 489,280 | -0.38(-2.11%) |
May 16, 2024 | 17.89 | 18.02 | 17.82 | 17.98 | 519,878 | +0.03(+0.17%) |
May 15, 2024 | 18.09 | 18.17 | 17.88 | 17.95 | 484,186 | -0.08(-0.44%) |
May 14, 2024 | 18.03 | 18.15 | 17.93 | 18.03 | 623,545 | +0.24(+1.35%) |
May 13, 2024 | 17.86 | 17.98 | 17.75 | 17.79 | 488,193 | +0.05(+0.28%) |
May 10, 2024 | 17.82 | 17.86 | 17.66 | 17.74 | 406,308 | +0.03(+0.17%) |
May 09, 2024 | 17.71 | 17.76 | 17.54 | 17.71 | 532,163 | +0.03(+0.17%) |
May 08, 2024 | 17.79 | 17.92 | 17.64 | 17.68 | 540,485 | -0.20(-1.12%) |
May 07, 2024 | 18.41 | 18.41 | 17.87 | 17.88 | 765,061 | -0.47(-2.56%) |
May 06, 2024 | 17.87 | 18.36 | 17.80 | 18.35 | 914,530 | +0.66(+3.73%) |
May 03, 2024 | 17.79 | 17.85 | 17.47 | 17.69 | 1,010,760 | +0.11(+0.63%) |
May 02, 2024 | 17.12 | 17.63 | 16.74 | 17.58 | 1,787,527 | +0.13(+0.74%) |
May 01, 2024 | 17.27 | 17.79 | 17.17 | 17.45 | 1,184,951 | +0.27(+1.57%) |
Apr 30, 2024 | 17.26 | 17.52 | 17.10 | 17.18 | 1,686,180 | -0.23(-1.32%) |
Apr 29, 2024 | 17.47 | 17.65 | 17.41 | 17.41 | 626,503 | -0.01(-0.06%) |
Apr 26, 2024 | 17.52 | 17.60 | 17.40 | 17.42 | 452,714 | +0.04(+0.23%) |
Apr 25, 2024 | 17.36 | 17.46 | 17.23 | 17.38 | 621,515 | -0.12(-0.69%) |
Apr 24, 2024 | 17.45 | 17.68 | 17.43 | 17.50 | 797,047 | -0.06(-0.34%) |
Apr 23, 2024 | 17.05 | 17.65 | 16.88 | 17.56 | 886,647 | +0.55(+3.23%) |
Apr 22, 2024 | 17.05 | 17.26 | 16.90 | 17.01 | 1,458,095 | +0.02(+0.12%) |
Apr 19, 2024 | 17.08 | 17.30 | 16.83 | 16.99 | 1,061,085 | -0.09(-0.53%) |
Apr 18, 2024 | 17.19 | 17.27 | 17.03 | 17.08 | 726,258 | -0.06(-0.35%) |
Apr 17, 2024 | 17.31 | 17.50 | 17.14 | 17.14 | 829,863 | -0.03(-0.17%) |
Apr 16, 2024 | 17.50 | 17.58 | 16.95 | 17.17 | 1,033,231 | -0.28(-1.60%) |
Apr 15, 2024 | 17.57 | 17.59 | 17.36 | 17.45 | 743,431 | -0.03(-0.17%) |
Apr 12, 2024 | 17.41 | 17.57 | 17.33 | 17.48 | 860,850 | -0.08(-0.46%) |
Apr 11, 2024 | 17.26 | 17.70 | 17.16 | 17.56 | 997,092 | +0.30(+1.74%) |
Apr 10, 2024 | 17.23 | 17.44 | 17.09 | 17.26 | 864,876 | -0.03(-0.17%) |
Apr 09, 2024 | 17.32 | 17.41 | 17.23 | 17.29 | 650,398 | +0.01(+0.06%) |
Apr 08, 2024 | 17.23 | 17.30 | 17.15 | 17.28 | 706,757 | +0.15(+0.88%) |
Apr 05, 2024 | 16.93 | 17.24 | 16.93 | 17.13 | 602,114 | +0.12(+0.71%) |
Apr 04, 2024 | 17.52 | 17.63 | 16.97 | 17.01 | 812,519 | -0.35(-2.02%) |
Apr 03, 2024 | 16.95 | 17.44 | 16.95 | 17.36 | 722,686 | +0.29(+1.70%) |
Apr 02, 2024 | 16.92 | 17.08 | 16.84 | 17.07 | 821,289 | -0.09(-0.52%) |
Apr 01, 2024 | 17.37 | 17.42 | 17.07 | 17.16 | 696,322 | -0.14(-0.81%) |
Mar 28, 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 900,301 | -0.02(-0.12%) |
Mar 27, 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 609,077 | +0.36(+2.12%) |
Mar 26, 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 439,784 | +0.17(+1.01%) |
Mar 25, 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 739,143 | -0.09(-0.53%) |
Mar 22, 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 585,649 | -0.08(-0.47%) |
Mar 21, 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 654,851 | +0.31(+1.86%) |
Mar 20, 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 539,522 | +0.15(+0.91%) |
Mar 19, 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 576,317 | +0.30(+1.85%) |
Mar 18, 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 598,627 | +0.21(+1.31%) |
Mar 15, 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 1,544,954 | +0.37(+2.37%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 558,122 | -0.14(-0.89%) |
Mar 13, 2024 | 15.86 | 15.99 | 15.73 | 15.76 | 397,299 | -0.15(-0.94%) |
Mar 12, 2024 | 15.85 | 15.97 | 15.74 | 15.91 | 359,985 | +0.01(+0.06%) |
Mar 11, 2024 | 15.90 | 16.09 | 15.79 | 15.90 | 406,769 | -0.13(-0.81%) |
Mar 08, 2024 | 15.84 | 16.17 | 15.72 | 16.03 | 638,300 | +0.41(+2.62%) |
Mar 07, 2024 | 15.88 | 15.98 | 15.54 | 15.62 | 387,285 | -0.13(-0.83%) |
Mar 06, 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 547,681 | +0.01(+0.06%) |
Mar 05, 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 669,674 | -0.28(-1.75%) |
Mar 04, 2024 | 15.85 | 16.09 | 15.59 | 16.02 | 902,464 | +0.16(+1.01%) |
Mar 01, 2024 | 15.25 | 15.90 | 15.16 | 15.86 | 1,008,208 | +0.59(+3.86%) |
Feb 29, 2024 | 15.24 | 15.33 | 15.12 | 15.27 | 1,358,625 | +0.23(+1.53%) |
Feb 28, 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 1,363,241 | +0.03(+0.20%) |
Feb 27, 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 654,656 | +0.14(+0.94%) |
Feb 26, 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 654,432 | -0.19(-1.26%) |
Feb 23, 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 826,016 | +0.40(+2.73%) |
Feb 22, 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 2,347,904 | -0.03(-0.20%) |
Feb 21, 2024 | 13.73 | 14.82 | 12.86 | 14.69 | 2,594,446 | +0.54(+3.82%) |
Feb 20, 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 788,051 | -0.11(-0.77%) |
Feb 16, 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 573,645 | -0.26(-1.79%) |
Feb 15, 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 698,302 | +0.38(+2.69%) |
Feb 14, 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 932,999 | +0.38(+2.76%) |
Feb 13, 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 1,210,178 | -0.78(-5.36%) |
Feb 12, 2024 | 14.45 | 14.63 | 14.45 | 14.54 | 821,772 | +0.16(+1.11%) |
Feb 09, 2024 | 14.36 | 14.51 | 14.32 | 14.38 | 503,424 | +0.02(+0.14%) |
Feb 08, 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 697,045 | +0.08(+0.56%) |
Feb 07, 2024 | 14.47 | 14.48 | 14.24 | 14.28 | 895,379 | -0.14(-0.97%) |
Feb 06, 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 440,477 | +0.25(+1.76%) |
Feb 05, 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 545,938 | -0.09(-0.63%) |
Feb 02, 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 688,644 | -0.09(-0.63%) |
Feb 01, 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 950,940 | +0.27(+1.92%) |
Jan 31, 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 575,796 | -0.21(-1.47%) |
Jan 30, 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 861,649 | -0.40(-2.72%) |
Jan 29, 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 486,312 | +0.14(+0.96%) |
Jan 26, 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 456,864 | +0.10(+0.69%) |
Jan 25, 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 638,719 | +0.24(+1.69%) |
Jan 24, 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 621,282 | -0.13(-0.91%) |
Jan 23, 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 577,984 | -0.16(-1.10%) |
Jan 22, 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 605,486 | +0.45(+3.20%) |
Jan 19, 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 459,199 | +0.16(+1.15%) |
Jan 18, 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 414,582 | +0.04(+0.29%) |
Jan 17, 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 486,153 | -0.19(-1.35%) |
Jan 16, 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 587,150 | -0.02(-0.14%) |
Jan 12, 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 371,570 | -0.21(-1.47%) |
Jan 11, 2024 | 14.33 | 14.37 | 14.12 | 14.27 | 336,870 | -0.16(-1.11%) |
Jan 10, 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 330,367 | +0.16(+1.12%) |
Jan 09, 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 280,402 | -0.15(-1.04%) |
Jan 08, 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 445,876 | +0.25(+1.76%) |
Jan 05, 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 398,197 | -0.14(-0.98%) |
Jan 04, 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 471,840 | -0.15(-1.04%) |
Jan 03, 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 660,634 | -0.40(-2.69%) |
Jan 02, 2024 | 14.70 | 14.88 | 14.59 | 14.86 | 797,033 | +0.05(+0.34%) |
Dec 29, 2023 | 14.85 | 14.95 | 14.73 | 14.81 | 450,407 | -0.11(-0.74%) |
Dec 28, 2023 | 14.97 | 15.04 | 14.87 | 14.92 | 311,175 | -0.11(-0.73%) |
Dec 27, 2023 | 15.08 | 15.16 | 14.99 | 15.03 | 626,260 | +0.00(+0.00%) |
Dec 26, 2023 | 15.16 | 15.25 | 15.00 | 15.03 | 375,035 | -0.11(-0.73%) |
Dec 22, 2023 | 15.14 | 15.32 | 15.05 | 15.14 | 484,416 | +0.04(+0.26%) |
Dec 21, 2023 | 14.99 | 15.11 | 14.95 | 15.10 | 430,094 | +0.23(+1.55%) |
Dec 20, 2023 | 14.99 | 15.33 | 14.84 | 14.87 | 887,399 | -0.14(-0.93%) |
Dec 19, 2023 | 14.73 | 15.03 | 14.73 | 15.01 | 1,114,183 | +0.39(+2.67%) |
Dec 18, 2023 | 14.75 | 14.79 | 14.49 | 14.62 | 614,713 | -0.03(-0.20%) |
Dec 15, 2023 | 15.04 | 15.07 | 14.51 | 14.65 | 2,190,255 | -0.33(-2.20%) |
Dec 14, 2023 | 15.06 | 15.32 | 14.83 | 14.98 | 1,404,184 | -0.02(-0.13%) |
Dec 13, 2023 | 14.45 | 15.02 | 14.27 | 15.00 | 1,031,517 | +0.57(+3.95%) |
Dec 12, 2023 | 14.69 | 14.69 | 14.07 | 14.43 | 1,249,571 | -0.33(-2.24%) |
Dec 11, 2023 | 14.33 | 14.86 | 14.33 | 14.76 | 1,140,672 | +0.42(+2.93%) |
Dec 08, 2023 | 14.33 | 14.49 | 14.21 | 14.34 | 2,123,234 | +0.02(+0.14%) |
Dec 07, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 875,171 | -0.20(-1.38%) |
Dec 06, 2023 | 14.87 | 14.97 | 14.51 | 14.52 | 998,081 | -0.27(-1.83%) |
Dec 05, 2023 | 14.97 | 14.98 | 14.78 | 14.79 | 939,002 | -0.18(-1.20%) |
Dec 04, 2023 | 14.76 | 15.08 | 14.76 | 14.97 | 938,718 | +0.10(+0.67%) |
Dec 01, 2023 | 14.54 | 14.90 | 14.45 | 14.87 | 980,827 | +0.25(+1.71%) |
Nov 30, 2023 | 14.92 | 14.92 | 14.57 | 14.62 | 986,307 | -0.26(-1.75%) |
Nov 29, 2023 | 14.99 | 15.21 | 14.84 | 14.88 | 2,909,336 | -0.04(-0.27%) |
Nov 28, 2023 | 14.80 | 14.96 | 14.66 | 14.92 | 1,068,996 | +0.10(+0.67%) |
Nov 27, 2023 | 14.81 | 14.95 | 14.71 | 14.82 | 639,062 | -0.14(-0.94%) |
Nov 24, 2023 | 14.78 | 14.97 | 14.75 | 14.96 | 196,469 | +0.23(+1.56%) |
Nov 22, 2023 | 15.01 | 15.15 | 14.72 | 14.73 | 504,753 | -0.13(-0.87%) |
Nov 21, 2023 | 14.74 | 14.93 | 14.74 | 14.86 | 580,773 | +0.08(+0.54%) |
Nov 20, 2023 | 14.74 | 14.87 | 14.59 | 14.78 | 383,320 | +0.00(+0.00%) |
Nov 17, 2023 | 14.58 | 14.80 | 14.48 | 14.78 | 798,831 | +0.39(+2.71%) |
Nov 16, 2023 | 14.62 | 14.66 | 14.32 | 14.39 | 862,448 | -0.26(-1.77%) |
Nov 15, 2023 | 15.01 | 15.11 | 14.64 | 14.65 | 631,024 | -0.41(-2.72%) |
Nov 14, 2023 | 15.00 | 15.14 | 14.82 | 15.06 | 963,731 | +0.60(+4.15%) |
Nov 13, 2023 | 14.35 | 14.58 | 14.29 | 14.46 | 349,927 | -0.06(-0.41%) |
Nov 10, 2023 | 14.52 | 14.58 | 14.35 | 14.52 | 595,627 | +0.10(+0.69%) |
Nov 09, 2023 | 14.60 | 14.68 | 14.34 | 14.42 | 616,736 | -0.06(-0.41%) |
Nov 08, 2023 | 14.48 | 14.51 | 14.35 | 14.48 | 742,614 | +0.05(+0.35%) |
Nov 07, 2023 | 14.39 | 14.55 | 14.31 | 14.43 | 754,900 | -0.05(-0.35%) |
Nov 06, 2023 | 14.65 | 14.73 | 14.31 | 14.48 | 573,572 | -0.24(-1.63%) |
Nov 03, 2023 | 14.47 | 14.85 | 14.35 | 14.72 | 1,001,416 | +0.58(+4.10%) |
Nov 02, 2023 | 14.12 | 14.85 | 13.43 | 14.14 | 1,471,276 | +0.59(+4.35%) |