Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.73 | 20.75 | 20.37 | 20.48 | 127,224 | -0.10(-0.49%) |
Jun 12, 2024 | 20.39 | 20.77 | 20.39 | 20.58 | 271,582 | +0.32(+1.57%) |
Jun 11, 2024 | 20.07 | 20.26 | 20.02 | 20.26 | 124,085 | +0.19(+0.94%) |
Jun 10, 2024 | 19.93 | 20.10 | 19.90 | 20.07 | 112,335 | +0.12(+0.60%) |
Jun 07, 2024 | 19.95 | 19.96 | 19.86 | 19.95 | 51,726 | +0.00(+0.00%) |
Jun 06, 2024 | 19.93 | 19.97 | 19.87 | 19.95 | 86,672 | +0.06(+0.30%) |
Jun 05, 2024 | 19.76 | 19.91 | 19.65 | 19.89 | 122,376 | +0.21(+1.06%) |
Jun 04, 2024 | 19.71 | 19.80 | 19.61 | 19.69 | 96,771 | -0.06(-0.30%) |
Jun 03, 2024 | 19.78 | 19.80 | 19.63 | 19.75 | 55,887 | -0.06(-0.30%) |
May 31, 2024 | 19.87 | 19.89 | 19.67 | 19.81 | 91,506 | -0.05(-0.25%) |
May 30, 2024 | 19.84 | 19.89 | 19.78 | 19.86 | 180,778 | +0.09(+0.45%) |
May 29, 2024 | 19.77 | 19.78 | 19.68 | 19.77 | 105,106 | -0.05(-0.25%) |
May 28, 2024 | 19.86 | 19.89 | 19.72 | 19.82 | 81,911 | +0.00(+0.00%) |
May 24, 2024 | 19.68 | 19.89 | 19.68 | 19.82 | 78,257 | +0.14(+0.71%) |
May 23, 2024 | 19.93 | 19.93 | 19.62 | 19.68 | 128,453 | -0.18(-0.90%) |
May 22, 2024 | 19.89 | 19.90 | 19.76 | 19.86 | 81,125 | +0.00(+0.00%) |
May 21, 2024 | 19.76 | 19.89 | 19.74 | 19.86 | 90,354 | +0.07(+0.35%) |
May 20, 2024 | 19.71 | 19.92 | 19.70 | 19.79 | 95,874 | +0.04(+0.20%) |
May 17, 2024 | 19.56 | 19.75 | 19.55 | 19.75 | 64,270 | +0.25(+1.27%) |
May 16, 2024 | 19.94 | 19.94 | 19.45 | 19.50 | 209,355 | -0.44(-2.19%) |
May 15, 2024 | 19.90 | 19.94 | 19.83 | 19.93 | 85,511 | +0.11(+0.55%) |
May 14, 2024 | 19.82 | 19.85 | 19.66 | 19.83 | 99,336 | +0.05(+0.25%) |
May 13, 2024 | 19.82 | 19.82 | 19.71 | 19.78 | 74,201 | +0.02(+0.10%) |
May 10, 2024 | 19.77 | 19.85 | 19.71 | 19.76 | 79,044 | +0.05(+0.25%) |
May 09, 2024 | 19.80 | 19.80 | 19.64 | 19.71 | 89,149 | -0.04(-0.20%) |
May 08, 2024 | 19.68 | 19.80 | 19.53 | 19.75 | 61,803 | +0.01(+0.05%) |
May 07, 2024 | 19.80 | 19.80 | 19.72 | 19.74 | 109,615 | -0.05(-0.25%) |
May 06, 2024 | 19.79 | 19.84 | 19.61 | 19.79 | 117,750 | +0.10(+0.50%) |
May 03, 2024 | 19.67 | 19.69 | 19.51 | 19.69 | 123,262 | +0.34(+1.78%) |
May 02, 2024 | 19.27 | 19.37 | 19.10 | 19.34 | 59,718 | +0.23(+1.19%) |
May 01, 2024 | 19.14 | 19.32 | 19.00 | 19.12 | 120,513 | +0.02(+0.10%) |
Apr 30, 2024 | 19.37 | 19.42 | 19.09 | 19.10 | 125,908 | -0.21(-1.07%) |
Apr 29, 2024 | 19.30 | 19.36 | 19.19 | 19.30 | 158,263 | +0.16(+0.82%) |
Apr 26, 2024 | 18.97 | 19.14 | 18.90 | 19.14 | 66,968 | +0.27(+1.41%) |
Apr 25, 2024 | 18.71 | 18.92 | 18.66 | 18.88 | 63,678 | -0.02(-0.10%) |
Apr 24, 2024 | 18.96 | 19.00 | 18.82 | 18.90 | 87,970 | +0.02(+0.10%) |
Apr 23, 2024 | 18.72 | 18.92 | 18.66 | 18.88 | 82,571 | +0.30(+1.59%) |
Apr 22, 2024 | 18.51 | 18.77 | 18.43 | 18.58 | 133,548 | +0.10(+0.53%) |
Apr 19, 2024 | 18.75 | 18.79 | 18.43 | 18.48 | 136,611 | -0.21(-1.11%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.69 | 18.69 | 77,125 | -0.13(-0.68%) |
Apr 17, 2024 | 19.03 | 19.07 | 18.75 | 18.82 | 75,321 | -0.06(-0.31%) |
Apr 16, 2024 | 19.14 | 19.19 | 18.82 | 18.88 | 176,846 | -0.23(-1.19%) |
Apr 15, 2024 | 19.51 | 19.55 | 19.06 | 19.11 | 110,087 | -0.25(-1.27%) |
Apr 12, 2024 | 19.54 | 19.55 | 19.27 | 19.35 | 84,399 | -0.24(-1.21%) |
Apr 11, 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 53,901 | +0.17(+0.86%) |
Apr 10, 2024 | 19.41 | 19.59 | 19.32 | 19.42 | 98,870 | -0.20(-1.00%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.53 | 19.62 | 127,519 | -0.02(-0.10%) |
Apr 08, 2024 | 19.58 | 19.70 | 19.49 | 19.64 | 136,290 | +0.16(+0.80%) |
Apr 05, 2024 | 19.32 | 19.56 | 19.32 | 19.48 | 82,301 | +0.15(+0.76%) |
Apr 04, 2024 | 19.53 | 19.60 | 19.32 | 19.33 | 91,898 | -0.09(-0.45%) |
Apr 03, 2024 | 19.40 | 19.48 | 19.32 | 19.42 | 111,222 | -0.04(-0.20%) |
Apr 02, 2024 | 19.47 | 19.47 | 19.23 | 19.46 | 140,812 | -0.10(-0.50%) |
Apr 01, 2024 | 19.56 | 19.69 | 19.38 | 19.56 | 107,899 | -0.07(-0.35%) |
Mar 28, 2024 | 19.68 | 19.72 | 19.56 | 19.63 | 169,973 | +0.04(+0.20%) |
Mar 27, 2024 | 19.53 | 19.59 | 19.36 | 19.59 | 133,803 | +0.08(+0.40%) |
Mar 26, 2024 | 19.46 | 19.64 | 19.37 | 19.51 | 156,654 | +0.09(+0.45%) |
Mar 25, 2024 | 19.40 | 19.47 | 19.37 | 19.42 | 60,830 | -0.05(-0.25%) |
Mar 22, 2024 | 19.48 | 19.50 | 19.41 | 19.47 | 77,226 | -0.01(-0.05%) |
Mar 21, 2024 | 19.34 | 19.50 | 19.27 | 19.48 | 160,883 | +0.25(+1.32%) |
Mar 20, 2024 | 19.03 | 19.25 | 18.96 | 19.23 | 97,895 | +0.30(+1.60%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.71 | 18.92 | 115,943 | +0.09(+0.47%) |
Mar 18, 2024 | 18.92 | 18.97 | 18.83 | 18.84 | 85,873 | +0.01(+0.05%) |
Mar 15, 2024 | 18.89 | 18.90 | 18.80 | 18.83 | 83,543 | -0.16(-0.82%) |
Mar 14, 2024 | 19.28 | 19.28 | 18.94 | 18.98 | 169,278 | -0.22(-1.12%) |
Mar 13, 2024 | 19.17 | 19.24 | 19.12 | 19.20 | 94,264 | +0.04(+0.20%) |
Mar 12, 2024 | 19.30 | 19.30 | 19.15 | 19.16 | 167,381 | -0.05(-0.25%) |
Mar 11, 2024 | 19.30 | 19.35 | 19.20 | 19.21 | 74,104 | -0.16(-0.81%) |
Mar 08, 2024 | 19.51 | 19.53 | 19.26 | 19.36 | 180,012 | -0.03(-0.15%) |
Mar 07, 2024 | 19.44 | 19.52 | 19.33 | 19.39 | 143,745 | +0.10(+0.50%) |
Mar 06, 2024 | 19.26 | 19.37 | 19.15 | 19.30 | 208,884 | +0.16(+0.81%) |
Mar 05, 2024 | 19.51 | 19.55 | 19.05 | 19.14 | 158,967 | -0.43(-2.18%) |
Mar 04, 2024 | 19.41 | 19.65 | 19.28 | 19.57 | 175,356 | +0.30(+1.56%) |
Mar 01, 2024 | 18.97 | 19.28 | 18.93 | 19.27 | 133,600 | +0.40(+2.11%) |
Feb 29, 2024 | 18.83 | 18.94 | 18.80 | 18.87 | 154,690 | +0.12(+0.62%) |
Feb 28, 2024 | 18.78 | 18.83 | 18.65 | 18.75 | 183,189 | +0.01(+0.05%) |
Feb 27, 2024 | 18.66 | 18.74 | 18.60 | 18.74 | 132,867 | +0.12(+0.63%) |
Feb 26, 2024 | 18.49 | 18.65 | 18.49 | 18.63 | 103,212 | +0.15(+0.79%) |
Feb 23, 2024 | 18.54 | 18.64 | 18.33 | 18.48 | 238,383 | +0.12(+0.63%) |
Feb 22, 2024 | 18.43 | 18.62 | 18.33 | 18.36 | 287,599 | +0.17(+0.96%) |
Feb 21, 2024 | 18.24 | 18.30 | 18.12 | 18.19 | 178,086 | -0.12(-0.64%) |
Feb 20, 2024 | 18.65 | 18.68 | 18.23 | 18.31 | 176,691 | -0.34(-1.82%) |
Feb 16, 2024 | 18.80 | 18.83 | 18.62 | 18.65 | 80,674 | -0.11(-0.57%) |
Feb 15, 2024 | 18.77 | 18.83 | 18.72 | 18.75 | 110,981 | +0.02(+0.10%) |
Feb 14, 2024 | 18.79 | 18.83 | 18.71 | 18.73 | 101,034 | +0.04(+0.21%) |
Feb 13, 2024 | 18.73 | 18.88 | 18.62 | 18.69 | 116,503 | -0.28(-1.48%) |
Feb 12, 2024 | 18.99 | 19.10 | 18.94 | 18.98 | 112,538 | +0.07(+0.36%) |
Feb 09, 2024 | 19.16 | 19.20 | 18.84 | 18.91 | 155,185 | -0.16(-0.81%) |
Feb 08, 2024 | 18.90 | 19.07 | 18.78 | 19.06 | 132,577 | +0.27(+1.44%) |
Feb 07, 2024 | 18.69 | 18.83 | 18.65 | 18.79 | 87,707 | +0.15(+0.83%) |
Feb 06, 2024 | 18.49 | 18.68 | 18.35 | 18.64 | 303,031 | +0.30(+1.63%) |
Feb 05, 2024 | 18.39 | 18.44 | 18.24 | 18.34 | 122,012 | -0.02(-0.11%) |
Feb 02, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 126,321 | +0.15(+0.85%) |
Feb 01, 2024 | 18.04 | 18.21 | 17.97 | 18.21 | 196,247 | +0.21(+1.18%) |
Jan 31, 2024 | 18.10 | 18.18 | 17.95 | 17.99 | 188,699 | -0.16(-0.90%) |
Jan 30, 2024 | 18.20 | 18.22 | 18.09 | 18.16 | 230,157 | +0.10(+0.53%) |
Jan 29, 2024 | 17.83 | 18.06 | 17.83 | 18.06 | 110,233 | +0.28(+1.57%) |
Jan 26, 2024 | 17.95 | 17.99 | 17.77 | 17.78 | 154,510 | -0.17(-0.97%) |
Jan 25, 2024 | 18.04 | 18.04 | 17.90 | 17.95 | 80,737 | +0.03(+0.16%) |
Jan 24, 2024 | 18.05 | 18.10 | 17.90 | 17.93 | 173,004 | +0.00(+0.00%) |
Jan 23, 2024 | 17.96 | 17.97 | 17.82 | 17.93 | 111,753 | +0.01(+0.05%) |
Jan 22, 2024 | 17.95 | 18.01 | 17.79 | 17.92 | 171,643 | +0.13(+0.76%) |
Jan 19, 2024 | 17.63 | 17.82 | 17.45 | 17.78 | 250,685 | +0.31(+1.76%) |
Jan 18, 2024 | 17.56 | 17.66 | 17.41 | 17.47 | 83,818 | +0.09(+0.50%) |
Jan 17, 2024 | 17.38 | 17.39 | 17.24 | 17.39 | 130,395 | -0.02(-0.11%) |
Jan 16, 2024 | 17.35 | 17.48 | 17.25 | 17.41 | 117,764 | +0.05(+0.28%) |
Jan 12, 2024 | 17.24 | 17.42 | 17.24 | 17.36 | 108,920 | +0.05(+0.28%) |
Jan 11, 2024 | 17.28 | 17.43 | 17.17 | 17.31 | 160,323 | -0.02(-0.11%) |
Jan 10, 2024 | 17.20 | 17.33 | 17.11 | 17.33 | 126,299 | +0.19(+1.12%) |
Jan 09, 2024 | 16.92 | 17.14 | 16.92 | 17.14 | 112,142 | +0.11(+0.67%) |
Jan 08, 2024 | 16.68 | 17.09 | 16.64 | 17.02 | 153,917 | +0.42(+2.53%) |
Jan 05, 2024 | 16.62 | 16.67 | 16.52 | 16.60 | 68,900 | +0.02(+0.12%) |
Jan 04, 2024 | 16.34 | 16.64 | 16.34 | 16.58 | 201,034 | +0.22(+1.34%) |
Jan 03, 2024 | 16.51 | 16.51 | 16.34 | 16.36 | 125,125 | -0.14(-0.87%) |
Jan 02, 2024 | 16.64 | 16.72 | 16.45 | 16.51 | 184,951 | -0.11(-0.69%) |
Dec 29, 2023 | 16.75 | 16.79 | 16.58 | 16.62 | 202,150 | -0.17(-1.02%) |
Dec 28, 2023 | 16.81 | 16.81 | 16.66 | 16.79 | 181,679 | +0.10(+0.57%) |
Dec 27, 2023 | 16.77 | 16.90 | 16.69 | 16.70 | 215,224 | -0.13(-0.79%) |
Dec 26, 2023 | 16.78 | 16.89 | 16.78 | 16.83 | 115,771 | +0.09(+0.51%) |
Dec 22, 2023 | 16.70 | 16.87 | 16.65 | 16.75 | 93,416 | +0.10(+0.57%) |
Dec 21, 2023 | 16.59 | 16.81 | 16.58 | 16.65 | 133,488 | +0.11(+0.63%) |
Dec 20, 2023 | 16.66 | 16.85 | 16.54 | 16.55 | 146,589 | -0.20(-1.20%) |
Dec 19, 2023 | 16.69 | 16.85 | 16.66 | 16.75 | 124,730 | +0.09(+0.52%) |
Dec 18, 2023 | 16.72 | 16.77 | 16.63 | 16.66 | 146,190 | +0.09(+0.52%) |
Dec 15, 2023 | 16.58 | 16.72 | 16.49 | 16.57 | 132,082 | -0.05(-0.29%) |
Dec 14, 2023 | 16.44 | 16.66 | 16.41 | 16.62 | 212,529 | +0.30(+1.81%) |
Dec 13, 2023 | 16.06 | 16.37 | 16.06 | 16.33 | 281,858 | +0.27(+1.67%) |
Dec 12, 2023 | 16.25 | 16.43 | 15.98 | 16.06 | 346,366 | -0.27(-1.64%) |
Dec 11, 2023 | 16.41 | 16.46 | 16.28 | 16.33 | 155,851 | -0.07(-0.41%) |
Dec 08, 2023 | 16.34 | 16.43 | 16.29 | 16.39 | 124,027 | +0.08(+0.47%) |
Dec 07, 2023 | 16.25 | 16.42 | 16.19 | 16.32 | 111,809 | +0.20(+1.23%) |
Dec 06, 2023 | 16.25 | 16.41 | 16.10 | 16.12 | 113,801 | -0.13(-0.82%) |
Dec 05, 2023 | 16.34 | 16.34 | 16.09 | 16.25 | 212,243 | -0.10(-0.64%) |
Dec 04, 2023 | 16.57 | 16.57 | 16.28 | 16.35 | 147,430 | -0.23(-1.37%) |