Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.02 | 18.35 | 17.68 | 18.05 | 21,407 | -0.05(-0.28%) |
May 21, 2024 | 17.70 | 18.23 | 17.70 | 18.10 | 17,008 | +0.14(+0.78%) |
May 20, 2024 | 18.70 | 18.79 | 17.86 | 17.96 | 16,501 | -0.85(-4.52%) |
May 17, 2024 | 18.24 | 19.00 | 17.95 | 18.81 | 40,596 | +0.83(+4.62%) |
May 16, 2024 | 17.88 | 18.05 | 17.88 | 17.98 | 16,923 | -0.05(-0.28%) |
May 15, 2024 | 17.94 | 18.34 | 17.81 | 18.03 | 22,552 | +0.42(+2.39%) |
May 14, 2024 | 17.93 | 17.99 | 17.56 | 17.61 | 9,935 | -0.06(-0.34%) |
May 13, 2024 | 18.15 | 18.15 | 17.67 | 17.67 | 16,275 | -0.22(-1.23%) |
May 10, 2024 | 18.20 | 18.20 | 17.59 | 17.89 | 10,904 | -0.31(-1.70%) |
May 09, 2024 | 17.72 | 18.20 | 17.01 | 18.20 | 15,819 | +0.55(+3.12%) |
May 08, 2024 | 17.61 | 17.68 | 17.27 | 17.65 | 16,236 | -0.16(-0.90%) |
May 07, 2024 | 18.20 | 18.34 | 17.78 | 17.81 | 20,899 | -0.44(-2.41%) |
May 06, 2024 | 17.87 | 18.41 | 17.60 | 18.25 | 51,418 | +0.43(+2.41%) |
May 03, 2024 | 17.82 | 17.88 | 17.09 | 17.82 | 24,375 | +0.31(+1.77%) |
May 02, 2024 | 18.06 | 18.10 | 17.24 | 17.51 | 61,868 | -0.36(-2.04%) |
May 01, 2024 | 16.75 | 17.88 | 16.75 | 17.87 | 44,006 | +1.09(+6.51%) |
Apr 30, 2024 | 16.99 | 17.14 | 16.54 | 16.78 | 31,468 | -0.11(-0.64%) |
Apr 29, 2024 | 17.52 | 17.62 | 16.83 | 16.89 | 44,554 | -0.72(-4.08%) |
Apr 26, 2024 | 17.59 | 17.77 | 17.33 | 17.61 | 34,660 | +0.24(+1.36%) |
Apr 25, 2024 | 17.48 | 17.67 | 17.15 | 17.37 | 17,664 | -0.20(-1.12%) |
Apr 24, 2024 | 17.37 | 17.93 | 17.28 | 17.57 | 16,276 | -0.03(-0.17%) |
Apr 23, 2024 | 17.72 | 18.12 | 17.37 | 17.60 | 13,369 | -0.10(-0.56%) |
Apr 22, 2024 | 17.53 | 17.97 | 17.40 | 17.70 | 11,832 | +0.25(+1.41%) |
Apr 19, 2024 | 16.73 | 17.46 | 16.73 | 17.45 | 18,643 | +0.43(+2.54%) |
Apr 18, 2024 | 16.73 | 17.20 | 16.73 | 17.02 | 29,338 | +0.25(+1.47%) |
Apr 17, 2024 | 16.88 | 17.05 | 16.73 | 16.77 | 12,807 | +0.02(+0.12%) |
Apr 16, 2024 | 16.63 | 17.03 | 16.56 | 16.75 | 13,244 | -0.12(-0.70%) |
Apr 15, 2024 | 16.73 | 17.05 | 16.45 | 16.87 | 20,311 | +0.10(+0.59%) |
Apr 12, 2024 | 16.83 | 17.14 | 16.70 | 16.77 | 13,730 | -0.21(-1.22%) |
Apr 11, 2024 | 16.82 | 17.13 | 16.73 | 16.98 | 18,858 | +0.09(+0.52%) |
Apr 10, 2024 | 17.23 | 17.40 | 16.59 | 16.89 | 34,529 | -0.84(-4.72%) |
Apr 09, 2024 | 18.20 | 18.34 | 17.30 | 17.73 | 15,101 | +0.05(+0.28%) |
Apr 08, 2024 | 17.62 | 18.01 | 17.52 | 17.68 | 15,348 | +0.24(+1.35%) |
Apr 05, 2024 | 17.73 | 17.80 | 17.35 | 17.44 | 9,155 | -0.50(-2.80%) |
Apr 04, 2024 | 17.49 | 17.97 | 17.10 | 17.94 | 26,159 | +0.65(+3.76%) |
Apr 03, 2024 | 17.18 | 17.55 | 17.18 | 17.29 | 27,679 | -0.03(-0.17%) |
Apr 02, 2024 | 17.71 | 18.06 | 16.98 | 17.32 | 33,134 | -0.51(-2.87%) |
Apr 01, 2024 | 18.46 | 18.46 | 17.83 | 17.83 | 19,073 | -0.65(-3.51%) |
Mar 28, 2024 | 18.57 | 18.80 | 18.06 | 18.48 | 21,938 | +0.01(+0.05%) |
Mar 27, 2024 | 18.10 | 18.48 | 18.10 | 18.47 | 21,568 | +0.66(+3.70%) |
Mar 26, 2024 | 18.10 | 18.16 | 17.82 | 17.82 | 8,068 | -0.08(-0.44%) |
Mar 25, 2024 | 17.85 | 18.15 | 17.85 | 17.89 | 8,866 | +0.01(+0.06%) |
Mar 22, 2024 | 18.31 | 18.31 | 17.69 | 17.88 | 18,663 | -0.56(-3.04%) |
Mar 21, 2024 | 18.31 | 18.45 | 18.10 | 18.45 | 19,605 | +0.14(+0.75%) |
Mar 20, 2024 | 17.71 | 18.35 | 17.36 | 18.31 | 20,680 | +0.60(+3.39%) |
Mar 19, 2024 | 17.49 | 17.92 | 17.49 | 17.71 | 15,847 | +0.18(+1.01%) |
Mar 18, 2024 | 18.20 | 18.42 | 17.51 | 17.53 | 17,117 | -0.67(-3.68%) |
Mar 15, 2024 | 17.56 | 18.40 | 17.56 | 18.20 | 74,671 | +0.64(+3.64%) |
Mar 14, 2024 | 17.11 | 17.61 | 17.11 | 17.56 | 69,152 | +0.43(+2.53%) |
Mar 13, 2024 | 17.60 | 17.60 | 16.95 | 17.13 | 26,547 | -0.52(-2.96%) |
Mar 12, 2024 | 17.34 | 17.67 | 17.18 | 17.65 | 25,811 | +0.32(+1.87%) |
Mar 11, 2024 | 17.44 | 17.52 | 17.13 | 17.32 | 16,850 | -0.05(-0.28%) |
Mar 08, 2024 | 17.81 | 17.81 | 17.18 | 17.37 | 31,135 | -0.13(-0.73%) |
Mar 07, 2024 | 17.84 | 17.84 | 17.37 | 17.50 | 15,860 | -0.05(-0.28%) |
Mar 06, 2024 | 17.77 | 17.81 | 17.28 | 17.55 | 17,357 | -0.06(-0.34%) |
Mar 05, 2024 | 17.54 | 17.81 | 17.40 | 17.61 | 25,920 | +0.07(+0.42%) |
Mar 04, 2024 | 17.63 | 17.71 | 17.35 | 17.53 | 16,968 | -0.22(-1.25%) |
Mar 01, 2024 | 17.77 | 18.04 | 17.51 | 17.76 | 29,311 | -0.31(-1.74%) |
Feb 29, 2024 | 18.46 | 18.50 | 17.83 | 18.07 | 16,076 | +0.06(+0.33%) |
Feb 28, 2024 | 18.05 | 18.47 | 17.72 | 18.01 | 17,328 | -0.20(-1.08%) |
Feb 27, 2024 | 18.08 | 18.46 | 18.06 | 18.21 | 11,411 | +0.09(+0.49%) |
Feb 26, 2024 | 18.40 | 18.78 | 17.74 | 18.12 | 20,993 | -0.07(-0.38%) |
Feb 23, 2024 | 18.48 | 18.52 | 18.06 | 18.19 | 15,048 | -0.17(-0.91%) |
Feb 22, 2024 | 18.13 | 18.40 | 18.04 | 18.36 | 16,795 | +0.12(+0.65%) |
Feb 21, 2024 | 18.47 | 18.53 | 18.11 | 18.24 | 16,389 | -0.48(-2.58%) |
Feb 20, 2024 | 18.86 | 19.14 | 18.60 | 18.72 | 26,820 | -0.44(-2.31%) |
Feb 16, 2024 | 19.21 | 19.21 | 18.58 | 19.16 | 19,503 | -0.10(-0.51%) |
Feb 15, 2024 | 19.18 | 19.72 | 18.66 | 19.26 | 33,008 | +0.38(+2.03%) |
Feb 14, 2024 | 18.05 | 19.17 | 18.01 | 18.88 | 33,257 | +0.84(+4.64%) |
Feb 13, 2024 | 19.19 | 19.71 | 17.64 | 18.04 | 39,591 | -1.75(-8.85%) |
Feb 12, 2024 | 19.18 | 20.40 | 19.18 | 19.79 | 64,893 | +0.60(+3.13%) |
Feb 09, 2024 | 18.86 | 19.70 | 18.49 | 19.19 | 36,618 | +0.95(+5.23%) |
Feb 08, 2024 | 18.73 | 19.27 | 18.24 | 18.24 | 25,645 | -0.68(-3.59%) |
Feb 07, 2024 | 18.22 | 19.03 | 16.93 | 18.92 | 42,042 | +0.86(+4.74%) |
Feb 06, 2024 | 19.03 | 19.39 | 17.79 | 18.06 | 26,815 | -1.13(-5.90%) |
Feb 05, 2024 | 19.90 | 20.18 | 19.06 | 19.19 | 44,998 | -1.05(-5.20%) |
Feb 02, 2024 | 20.47 | 20.86 | 20.19 | 20.25 | 27,557 | -0.65(-3.11%) |
Feb 01, 2024 | 19.49 | 20.92 | 18.92 | 20.90 | 61,838 | +0.94(+4.74%) |
Jan 31, 2024 | 20.84 | 20.85 | 19.88 | 19.95 | 34,818 | -0.93(-4.43%) |
Jan 30, 2024 | 21.46 | 21.46 | 20.64 | 20.88 | 18,718 | -0.68(-3.15%) |
Jan 29, 2024 | 20.34 | 21.78 | 19.65 | 21.56 | 36,428 | +1.05(+5.14%) |
Jan 26, 2024 | 20.66 | 20.90 | 20.08 | 20.50 | 14,903 | -0.14(-0.67%) |
Jan 25, 2024 | 19.87 | 20.64 | 19.74 | 20.64 | 36,484 | +1.04(+5.30%) |
Jan 24, 2024 | 19.43 | 19.60 | 19.37 | 19.60 | 11,872 | +0.42(+2.18%) |
Jan 23, 2024 | 19.57 | 19.62 | 19.11 | 19.18 | 20,454 | -0.38(-1.94%) |
Jan 22, 2024 | 19.89 | 20.15 | 19.31 | 19.56 | 43,642 | -0.28(-1.42%) |
Jan 19, 2024 | 19.53 | 19.88 | 19.29 | 19.84 | 16,542 | +0.52(+2.71%) |
Jan 18, 2024 | 19.27 | 19.50 | 19.07 | 19.32 | 9,834 | +0.00(+0.00%) |
Jan 17, 2024 | 19.22 | 19.91 | 19.19 | 19.32 | 19,269 | -0.05(-0.25%) |
Jan 16, 2024 | 19.45 | 19.78 | 19.23 | 19.37 | 15,324 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 19.80 | 19.13 | 19.48 | 15,572 | -0.04(-0.20%) |
Jan 11, 2024 | 19.61 | 19.68 | 19.09 | 19.52 | 23,734 | -0.28(-1.42%) |
Jan 10, 2024 | 20.23 | 20.43 | 19.46 | 19.80 | 40,444 | -0.52(-2.58%) |
Jan 09, 2024 | 20.89 | 20.96 | 20.13 | 20.33 | 34,280 | -0.78(-3.68%) |
Jan 08, 2024 | 21.37 | 21.37 | 20.88 | 21.11 | 18,738 | -0.41(-1.90%) |
Jan 05, 2024 | 21.02 | 21.84 | 21.02 | 21.51 | 47,810 | +0.29(+1.37%) |
Jan 04, 2024 | 21.47 | 21.54 | 20.76 | 21.22 | 18,622 | -0.10(-0.46%) |
Jan 03, 2024 | 22.07 | 22.07 | 20.95 | 21.32 | 22,378 | -0.81(-3.64%) |
Jan 02, 2024 | 22.05 | 22.27 | 21.73 | 22.13 | 17,491 | +0.34(+1.56%) |
Dec 29, 2023 | 21.81 | 22.02 | 21.62 | 21.79 | 16,564 | -0.28(-1.28%) |
Dec 28, 2023 | 21.96 | 22.18 | 21.71 | 22.07 | 22,182 | -0.27(-1.22%) |
Dec 27, 2023 | 22.48 | 22.56 | 22.21 | 22.34 | 14,074 | -0.18(-0.82%) |
Dec 26, 2023 | 22.63 | 22.83 | 22.34 | 22.52 | 18,820 | -0.04(-0.17%) |
Dec 22, 2023 | 22.29 | 22.69 | 22.29 | 22.56 | 20,810 | +0.53(+2.42%) |
Dec 21, 2023 | 22.15 | 22.33 | 21.85 | 22.03 | 21,333 | -0.04(-0.18%) |
Dec 20, 2023 | 21.23 | 22.80 | 21.23 | 22.07 | 38,645 | +0.50(+2.30%) |
Dec 19, 2023 | 21.32 | 21.80 | 21.09 | 21.57 | 40,867 | +0.21(+1.00%) |
Dec 18, 2023 | 21.87 | 22.00 | 21.02 | 21.36 | 33,037 | -0.57(-2.61%) |
Dec 15, 2023 | 21.77 | 22.55 | 20.86 | 21.93 | 111,696 | +0.32(+1.48%) |
Dec 14, 2023 | 21.05 | 22.19 | 20.69 | 21.61 | 42,347 | +0.98(+4.76%) |
Dec 13, 2023 | 20.09 | 21.36 | 19.85 | 20.63 | 74,063 | +0.53(+2.66%) |
Dec 12, 2023 | 19.87 | 20.10 | 19.28 | 20.10 | 16,542 | +0.18(+0.93%) |
Dec 11, 2023 | 20.52 | 20.61 | 19.79 | 19.91 | 33,734 | -0.63(-3.07%) |
Dec 08, 2023 | 20.35 | 20.79 | 20.17 | 20.54 | 13,234 | +0.53(+2.67%) |
Dec 07, 2023 | 20.02 | 20.02 | 19.77 | 20.01 | 15,260 | -0.04(-0.19%) |
Dec 06, 2023 | 20.39 | 20.65 | 19.87 | 20.05 | 19,556 | -0.12(-0.58%) |
Dec 05, 2023 | 20.40 | 20.40 | 20.13 | 20.16 | 12,079 | -0.23(-1.14%) |
Dec 04, 2023 | 19.86 | 20.53 | 19.55 | 20.40 | 26,488 | +0.56(+2.84%) |