Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.67 | 14.76 | 14.60 | 14.72 | 2,636,034 | +0.06(+0.41%) |
May 15, 2024 | 14.99 | 15.00 | 14.65 | 14.66 | 3,207,939 | -0.13(-0.88%) |
May 14, 2024 | 15.04 | 15.08 | 14.74 | 14.79 | 4,115,273 | -0.10(-0.67%) |
May 13, 2024 | 14.97 | 15.06 | 14.78 | 14.89 | 2,142,299 | +0.05(+0.34%) |
May 10, 2024 | 14.88 | 14.93 | 14.68 | 14.84 | 3,098,489 | -0.01(-0.07%) |
May 09, 2024 | 14.75 | 14.87 | 14.70 | 14.85 | 2,853,832 | +0.14(+0.95%) |
May 08, 2024 | 14.80 | 14.86 | 14.61 | 14.71 | 1,817,638 | -0.15(-1.01%) |
May 07, 2024 | 15.05 | 15.12 | 14.83 | 14.86 | 2,255,847 | +0.06(+0.41%) |
May 06, 2024 | 14.78 | 14.85 | 14.67 | 14.80 | 1,604,766 | +0.12(+0.82%) |
May 03, 2024 | 14.90 | 14.99 | 14.63 | 14.68 | 1,949,041 | +0.01(+0.07%) |
May 02, 2024 | 14.99 | 14.99 | 14.63 | 14.67 | 1,863,581 | -0.18(-1.21%) |
May 01, 2024 | 14.81 | 15.14 | 14.79 | 14.85 | 2,019,840 | +0.09(+0.61%) |
Apr 30, 2024 | 14.99 | 15.02 | 14.73 | 14.76 | 2,024,642 | -0.32(-2.12%) |
Apr 29, 2024 | 15.01 | 15.09 | 14.92 | 15.08 | 1,772,572 | +0.16(+1.07%) |
Apr 26, 2024 | 14.95 | 15.07 | 14.83 | 14.92 | 2,331,555 | +0.00(+0.00%) |
Apr 25, 2024 | 15.03 | 15.16 | 14.90 | 14.92 | 1,823,909 | -0.27(-1.77%) |
Apr 24, 2024 | 15.34 | 15.39 | 15.15 | 15.19 | 1,549,362 | -0.20(-1.29%) |
Apr 23, 2024 | 15.31 | 15.53 | 15.28 | 15.39 | 1,325,300 | +0.05(+0.32%) |
Apr 22, 2024 | 15.07 | 15.36 | 15.02 | 15.34 | 1,553,782 | +0.28(+1.85%) |
Apr 19, 2024 | 14.84 | 15.08 | 14.84 | 15.06 | 1,788,376 | +0.21(+1.41%) |
Apr 18, 2024 | 14.96 | 14.99 | 14.78 | 14.85 | 1,390,818 | -0.04(-0.27%) |
Apr 17, 2024 | 15.28 | 15.34 | 14.88 | 14.89 | 1,619,533 | -0.36(-2.35%) |
Apr 16, 2024 | 15.48 | 15.58 | 15.23 | 15.25 | 2,166,194 | -0.29(-1.86%) |
Apr 15, 2024 | 15.86 | 15.89 | 15.47 | 15.54 | 1,166,606 | -0.20(-1.26%) |
Apr 12, 2024 | 15.73 | 15.84 | 15.65 | 15.74 | 979,554 | -0.09(-0.57%) |
Apr 11, 2024 | 15.77 | 15.89 | 15.64 | 15.83 | 987,172 | +0.16(+1.02%) |
Apr 10, 2024 | 15.79 | 15.90 | 15.61 | 15.67 | 1,628,619 | -0.41(-2.54%) |
Apr 09, 2024 | 16.13 | 16.20 | 15.94 | 16.07 | 1,088,467 | -0.05(-0.31%) |
Apr 08, 2024 | 15.96 | 16.23 | 15.94 | 16.12 | 1,139,614 | +0.15(+0.93%) |
Apr 05, 2024 | 15.90 | 16.00 | 15.83 | 15.97 | 1,567,456 | +0.07(+0.44%) |
Apr 04, 2024 | 16.15 | 16.19 | 15.77 | 15.90 | 1,572,937 | -0.06(-0.37%) |
Apr 03, 2024 | 16.09 | 16.09 | 15.91 | 15.96 | 1,670,492 | -0.20(-1.23%) |
Apr 02, 2024 | 16.02 | 16.16 | 15.95 | 16.16 | 2,184,292 | -0.06(-0.37%) |
Apr 01, 2024 | 16.27 | 16.42 | 16.14 | 16.22 | 1,320,119 | -0.07(-0.43%) |
Mar 28, 2024 | 16.46 | 16.51 | 16.14 | 16.29 | 1,910,370 | -0.14(-0.85%) |
Mar 27, 2024 | 16.25 | 16.43 | 16.20 | 16.43 | 1,426,334 | +0.35(+2.16%) |
Mar 26, 2024 | 16.16 | 16.23 | 16.08 | 16.08 | 1,039,394 | -0.01(-0.06%) |
Mar 25, 2024 | 16.41 | 16.42 | 16.09 | 16.09 | 1,064,215 | -0.22(-1.33%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.30 | 16.31 | 963,425 | -0.26(-1.55%) |
Mar 21, 2024 | 16.41 | 16.63 | 16.37 | 16.57 | 1,474,199 | +0.22(+1.33%) |
Mar 20, 2024 | 16.23 | 16.38 | 16.15 | 16.35 | 1,179,254 | +0.01(+0.06%) |
Mar 19, 2024 | 16.25 | 16.37 | 16.20 | 16.34 | 1,134,882 | +0.04(+0.24%) |
Mar 18, 2024 | 16.03 | 16.39 | 15.99 | 16.30 | 1,396,414 | +0.29(+1.79%) |
Mar 15, 2024 | 15.99 | 16.20 | 15.90 | 16.01 | 3,657,211 | -0.12(-0.74%) |
Mar 14, 2024 | 16.22 | 16.34 | 16.02 | 16.13 | 2,596,964 | -0.19(-1.15%) |
Mar 13, 2024 | 16.52 | 16.67 | 16.24 | 16.32 | 2,577,180 | -0.26(-1.55%) |
Mar 12, 2024 | 16.58 | 16.81 | 16.51 | 16.58 | 2,113,202 | -0.03(-0.18%) |
Mar 11, 2024 | 16.64 | 16.81 | 16.58 | 16.61 | 2,159,505 | -0.09(-0.53%) |
Mar 08, 2024 | 16.49 | 16.72 | 16.41 | 16.70 | 1,635,974 | +0.36(+2.18%) |
Mar 07, 2024 | 16.43 | 16.46 | 16.22 | 16.34 | 1,348,125 | +0.06(+0.36%) |
Mar 06, 2024 | 16.45 | 16.52 | 16.24 | 16.28 | 1,114,924 | -0.01(-0.06%) |
Mar 05, 2024 | 16.38 | 16.53 | 16.28 | 16.29 | 1,456,164 | -0.22(-1.32%) |
Mar 04, 2024 | 16.11 | 16.53 | 16.10 | 16.51 | 2,669,571 | +0.34(+2.08%) |
Mar 01, 2024 | 16.01 | 16.26 | 15.95 | 16.17 | 1,909,500 | +0.25(+1.55%) |
Feb 29, 2024 | 16.04 | 16.10 | 15.82 | 15.93 | 2,884,396 | +0.03(+0.19%) |
Feb 28, 2024 | 15.65 | 16.10 | 15.63 | 15.90 | 2,496,087 | +0.14(+0.88%) |
Feb 27, 2024 | 15.81 | 15.89 | 15.65 | 15.76 | 2,749,040 | +0.02(+0.13%) |
Feb 26, 2024 | 16.00 | 16.05 | 15.62 | 15.74 | 2,744,398 | -0.27(-1.66%) |
Feb 23, 2024 | 16.02 | 16.42 | 15.99 | 16.00 | 2,880,772 | -0.02(-0.12%) |
Feb 22, 2024 | 15.93 | 16.05 | 15.60 | 16.02 | 3,548,751 | +0.07(+0.43%) |
Feb 21, 2024 | 15.65 | 16.03 | 15.65 | 15.95 | 2,209,348 | +0.29(+1.82%) |
Feb 20, 2024 | 15.52 | 15.84 | 15.42 | 15.67 | 2,505,036 | -0.02(-0.13%) |
Feb 16, 2024 | 15.71 | 15.83 | 15.58 | 15.69 | 2,274,989 | -0.24(-1.48%) |
Feb 15, 2024 | 15.70 | 15.92 | 15.64 | 15.92 | 2,291,492 | +0.37(+2.41%) |
Feb 14, 2024 | 15.54 | 15.73 | 15.38 | 15.55 | 2,728,180 | +0.14(+0.89%) |
Feb 13, 2024 | 15.49 | 15.59 | 15.24 | 15.41 | 1,694,265 | -0.56(-3.51%) |
Feb 12, 2024 | 15.94 | 16.06 | 15.90 | 15.97 | 1,262,349 | +0.10(+0.62%) |
Feb 09, 2024 | 15.89 | 15.89 | 15.65 | 15.88 | 1,358,226 | +0.06(+0.37%) |
Feb 08, 2024 | 15.64 | 15.83 | 15.62 | 15.82 | 1,002,089 | +0.12(+0.75%) |
Feb 07, 2024 | 15.79 | 15.80 | 15.57 | 15.70 | 1,592,509 | -0.05(-0.31%) |
Feb 06, 2024 | 15.70 | 15.91 | 15.67 | 15.75 | 1,436,733 | +0.00(+0.00%) |
Feb 05, 2024 | 15.77 | 15.89 | 15.65 | 15.75 | 1,641,228 | -0.24(-1.48%) |
Feb 02, 2024 | 15.93 | 16.12 | 15.81 | 15.98 | 1,578,335 | -0.16(-0.98%) |
Feb 01, 2024 | 15.83 | 16.15 | 15.74 | 16.14 | 2,090,813 | +0.33(+2.05%) |
Jan 31, 2024 | 16.23 | 16.25 | 15.81 | 15.82 | 2,516,529 | -0.41(-2.55%) |
Jan 30, 2024 | 16.26 | 16.39 | 16.23 | 16.23 | 1,493,379 | -0.14(-0.84%) |
Jan 29, 2024 | 16.15 | 16.39 | 16.08 | 16.37 | 1,937,038 | +0.18(+1.09%) |
Jan 26, 2024 | 16.17 | 16.29 | 16.11 | 16.19 | 1,327,696 | +0.11(+0.67%) |
Jan 25, 2024 | 16.10 | 16.13 | 15.88 | 16.08 | 1,765,345 | +0.23(+1.42%) |
Jan 24, 2024 | 16.21 | 16.25 | 15.84 | 15.86 | 1,955,081 | -0.18(-1.10%) |
Jan 23, 2024 | 16.39 | 16.42 | 15.99 | 16.03 | 2,400,044 | -0.24(-1.45%) |
Jan 22, 2024 | 16.29 | 16.36 | 16.17 | 16.27 | 2,538,628 | +0.10(+0.61%) |
Jan 19, 2024 | 15.96 | 16.18 | 15.78 | 16.17 | 2,310,382 | +0.33(+2.10%) |
Jan 18, 2024 | 15.94 | 15.94 | 15.69 | 15.84 | 2,080,013 | +0.00(+0.00%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.63 | 15.84 | 3,929,919 | -0.13(-0.80%) |
Jan 16, 2024 | 15.99 | 16.08 | 15.92 | 15.97 | 2,140,965 | -0.17(-1.03%) |
Jan 12, 2024 | 16.38 | 16.40 | 16.04 | 16.13 | 1,517,396 | -0.05(-0.30%) |
Jan 11, 2024 | 16.02 | 16.22 | 15.96 | 16.18 | 2,110,083 | +0.05(+0.30%) |
Jan 10, 2024 | 16.19 | 16.27 | 16.07 | 16.13 | 1,875,944 | -0.06(-0.36%) |
Jan 09, 2024 | 16.47 | 16.53 | 16.18 | 16.19 | 1,407,355 | -0.45(-2.71%) |
Jan 08, 2024 | 16.34 | 16.64 | 16.34 | 16.64 | 2,222,954 | +0.12(+0.71%) |
Jan 05, 2024 | 16.45 | 16.74 | 16.42 | 16.52 | 1,999,592 | +0.00(+0.00%) |
Jan 04, 2024 | 16.53 | 16.66 | 16.43 | 16.52 | 3,237,197 | +0.07(+0.42%) |
Jan 03, 2024 | 16.34 | 16.71 | 16.25 | 16.46 | 3,006,299 | -0.06(-0.36%) |
Jan 02, 2024 | 16.26 | 16.59 | 16.16 | 16.51 | 2,682,652 | +0.24(+1.44%) |
Dec 29, 2023 | 16.49 | 16.55 | 16.27 | 16.28 | 2,036,804 | -0.25(-1.48%) |
Dec 28, 2023 | 16.54 | 16.72 | 16.48 | 16.52 | 1,590,124 | -0.03(-0.18%) |
Dec 27, 2023 | 16.50 | 16.63 | 16.45 | 16.55 | 1,821,067 | +0.03(+0.18%) |
Dec 26, 2023 | 16.52 | 16.64 | 16.41 | 16.52 | 2,441,885 | +0.07(+0.41%) |
Dec 22, 2023 | 16.53 | 16.83 | 16.46 | 16.46 | 4,028,703 | -0.01(-0.06%) |
Dec 21, 2023 | 16.54 | 16.63 | 16.34 | 16.47 | 3,053,456 | +0.06(+0.36%) |
Dec 20, 2023 | 16.52 | 16.62 | 16.34 | 16.41 | 4,292,031 | -0.09(-0.53%) |
Dec 19, 2023 | 16.74 | 16.94 | 16.43 | 16.50 | 7,752,738 | -0.03(-0.18%) |
Dec 18, 2023 | 16.73 | 16.82 | 16.46 | 16.52 | 4,310,844 | -0.15(-0.88%) |
Dec 15, 2023 | 16.94 | 17.16 | 16.49 | 16.67 | 8,070,835 | -0.26(-1.55%) |
Dec 14, 2023 | 16.94 | 17.41 | 16.86 | 16.93 | 6,013,739 | +0.24(+1.46%) |
Dec 13, 2023 | 16.48 | 16.74 | 16.26 | 16.69 | 3,668,688 | +0.19(+1.18%) |
Dec 12, 2023 | 16.54 | 16.74 | 16.50 | 16.50 | 2,331,759 | -0.07(-0.41%) |
Dec 11, 2023 | 16.46 | 16.66 | 16.46 | 16.56 | 2,045,663 | +0.13(+0.77%) |
Dec 08, 2023 | 16.16 | 16.49 | 16.16 | 16.44 | 2,257,543 | -0.01(-0.06%) |
Dec 07, 2023 | 16.04 | 16.46 | 15.95 | 16.45 | 1,696,099 | +0.39(+2.42%) |
Dec 06, 2023 | 16.28 | 16.37 | 15.97 | 16.06 | 2,099,943 | -0.11(-0.66%) |
Dec 05, 2023 | 16.42 | 16.43 | 16.05 | 16.16 | 1,519,835 | -0.29(-1.77%) |
Dec 04, 2023 | 16.36 | 16.60 | 16.24 | 16.46 | 1,892,067 | +0.04(+0.24%) |
Dec 01, 2023 | 16.09 | 16.53 | 16.06 | 16.42 | 1,977,252 | +0.20(+1.26%) |
Nov 30, 2023 | 16.00 | 16.33 | 15.88 | 16.21 | 2,820,240 | +0.21(+1.34%) |
Nov 29, 2023 | 16.15 | 16.25 | 15.99 | 16.00 | 3,779,199 | -0.08(-0.48%) |
Nov 28, 2023 | 16.08 | 16.16 | 15.91 | 16.08 | 3,519,958 | -0.01(-0.06%) |
Nov 27, 2023 | 15.89 | 16.14 | 15.76 | 16.09 | 2,481,247 | +0.20(+1.28%) |
Nov 24, 2023 | 15.86 | 15.93 | 15.78 | 15.88 | 651,556 | +0.02(+0.12%) |
Nov 22, 2023 | 15.84 | 15.93 | 15.72 | 15.86 | 1,320,841 | +0.17(+1.11%) |
Nov 21, 2023 | 15.95 | 15.95 | 15.69 | 15.69 | 2,420,808 | -0.32(-2.00%) |
Nov 20, 2023 | 15.99 | 16.04 | 15.87 | 16.01 | 1,243,430 | +0.05(+0.30%) |
Nov 17, 2023 | 16.07 | 16.12 | 15.90 | 15.96 | 3,051,889 | +0.04(+0.24%) |
Nov 16, 2023 | 16.23 | 16.33 | 15.85 | 15.92 | 1,573,840 | -0.29(-1.79%) |
Nov 15, 2023 | 16.21 | 16.38 | 16.07 | 16.21 | 2,088,431 | +0.02(+0.12%) |
Nov 14, 2023 | 15.98 | 16.24 | 15.85 | 16.19 | 2,228,244 | +0.76(+4.96%) |
Nov 13, 2023 | 15.29 | 15.54 | 15.16 | 15.43 | 1,351,043 | +0.06(+0.38%) |
Nov 10, 2023 | 15.13 | 15.43 | 14.98 | 15.37 | 2,393,288 | +0.27(+1.79%) |
Nov 09, 2023 | 15.38 | 15.38 | 14.99 | 15.10 | 3,301,146 | -0.15(-1.01%) |
Nov 08, 2023 | 16.02 | 16.06 | 15.17 | 15.25 | 4,021,079 | -0.88(-5.46%) |
Nov 07, 2023 | 16.15 | 16.26 | 16.06 | 16.14 | 2,182,191 | -0.09(-0.54%) |
Nov 06, 2023 | 16.24 | 16.33 | 16.11 | 16.22 | 2,377,170 | -0.10(-0.59%) |
Nov 03, 2023 | 16.35 | 16.48 | 16.21 | 16.32 | 2,363,114 | +0.19(+1.20%) |
Nov 02, 2023 | 15.53 | 16.15 | 15.49 | 16.13 | 2,308,761 | +0.81(+5.31%) |