Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.03 | 20.03 | 19.77 | 19.89 | 46,554 | -0.29(-1.44%) |
Jun 10, 2024 | 20.02 | 20.19 | 20.01 | 20.18 | 8,203 | +0.24(+1.20%) |
Jun 07, 2024 | 20.22 | 20.22 | 19.89 | 19.94 | 14,941 | -0.84(-4.04%) |
Jun 06, 2024 | 20.32 | 20.78 | 20.32 | 20.78 | 10,820 | +0.51(+2.52%) |
Jun 05, 2024 | 20.07 | 20.29 | 20.06 | 20.27 | 43,572 | +0.27(+1.35%) |
Jun 04, 2024 | 20.48 | 20.48 | 19.95 | 20.00 | 28,542 | -0.81(-3.89%) |
Jun 03, 2024 | 20.96 | 20.96 | 20.70 | 20.81 | 115,130 | -0.09(-0.43%) |
May 31, 2024 | 21.10 | 21.10 | 20.64 | 20.90 | 13,915 | -0.04(-0.19%) |
May 30, 2024 | 20.84 | 20.96 | 20.84 | 20.94 | 2,152 | +0.09(+0.43%) |
May 29, 2024 | 21.09 | 21.09 | 20.85 | 20.85 | 5,263 | -0.48(-2.25%) |
May 28, 2024 | 21.18 | 21.33 | 21.11 | 21.33 | 17,244 | +0.24(+1.14%) |
May 27, 2024 | 20.98 | 21.12 | 20.98 | 21.09 | 5,071 | +0.23(+1.10%) |
May 24, 2024 | 20.86 | 20.97 | 20.82 | 20.86 | 16,275 | +0.13(+0.63%) |
May 23, 2024 | 20.90 | 21.05 | 20.68 | 20.73 | 148,068 | -0.25(-1.19%) |
May 22, 2024 | 21.18 | 21.29 | 20.96 | 20.98 | 33,544 | -0.72(-3.32%) |
May 21, 2024 | 21.60 | 21.75 | 21.57 | 21.70 | 15,478 | +0.24(+1.12%) |
May 17, 2024 | 21.46 | 0 | +0.56(+2.68%) | |||
May 16, 2024 | 20.86 | 20.96 | 20.86 | 20.90 | 9,732 | -0.05(-0.24%) |
May 15, 2024 | 21.03 | 21.03 | 20.75 | 20.95 | 13,926 | +0.05(+0.24%) |
May 14, 2024 | 20.78 | 20.90 | 20.75 | 20.90 | 34,155 | +0.35(+1.70%) |
May 13, 2024 | 20.71 | 20.71 | 20.50 | 20.55 | 5,846 | -0.19(-0.92%) |
May 10, 2024 | 20.91 | 20.95 | 20.74 | 20.74 | 23,405 | -0.01(-0.05%) |
May 09, 2024 | 20.38 | 20.76 | 20.38 | 20.75 | 13,810 | +0.45(+2.22%) |
May 08, 2024 | 20.28 | 20.35 | 20.17 | 20.30 | 14,465 | +0.05(+0.25%) |
May 07, 2024 | 20.07 | 20.25 | 20.07 | 20.25 | 12,803 | +0.18(+0.90%) |
May 06, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 11,216 | +0.35(+1.77%) |
May 03, 2024 | 19.74 | 19.79 | 19.66 | 19.72 | 5,660 | +0.10(+0.51%) |
May 02, 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 5,407 | -0.06(-0.30%) |
May 01, 2024 | 19.55 | 19.89 | 19.55 | 19.68 | 62,022 | -0.01(-0.05%) |
Apr 30, 2024 | 19.90 | 19.90 | 19.69 | 19.69 | 62,238 | -0.53(-2.62%) |
Apr 29, 2024 | 20.18 | 20.26 | 20.05 | 20.22 | 7,718 | +0.09(+0.45%) |
Apr 26, 2024 | 20.00 | 20.13 | 20.00 | 20.13 | 48,891 | +0.35(+1.77%) |
Apr 25, 2024 | 19.44 | 19.80 | 19.35 | 19.78 | 12,292 | +0.42(+2.17%) |
Apr 24, 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 6,930 | +0.06(+0.31%) |
Apr 23, 2024 | 19.06 | 19.35 | 19.03 | 19.30 | 10,570 | +0.04(+0.21%) |
Apr 22, 2024 | 19.23 | 19.35 | 19.19 | 19.26 | 45,718 | -0.51(-2.58%) |
Apr 19, 2024 | 19.80 | 19.86 | 19.73 | 19.77 | 11,376 | +0.06(+0.30%) |
Apr 18, 2024 | 19.68 | 19.81 | 19.56 | 19.71 | 6,720 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.71 | 19.46 | 19.51 | 78,265 | +0.13(+0.67%) |
Apr 16, 2024 | 19.19 | 19.46 | 19.03 | 19.38 | 9,239 | -0.12(-0.62%) |
Apr 15, 2024 | 19.79 | 19.79 | 19.39 | 19.50 | 5,474 | -0.15(-0.76%) |
Apr 12, 2024 | 20.22 | 20.39 | 19.65 | 19.65 | 12,389 | -0.22(-1.11%) |
Apr 11, 2024 | 19.88 | 19.89 | 19.65 | 19.87 | 6,560 | +0.05(+0.25%) |
Apr 10, 2024 | 19.56 | 19.89 | 19.51 | 19.82 | 13,490 | -0.03(-0.15%) |
Apr 09, 2024 | 19.68 | 19.85 | 19.68 | 19.85 | 6,916 | +0.37(+1.90%) |
Apr 08, 2024 | 19.73 | 19.73 | 19.40 | 19.48 | 11,411 | -0.07(-0.36%) |
Apr 05, 2024 | 19.17 | 19.60 | 19.17 | 19.55 | 7,458 | +0.39(+2.04%) |
Apr 04, 2024 | 19.29 | 19.32 | 19.16 | 19.16 | 6,768 | -0.15(-0.78%) |
Apr 03, 2024 | 19.00 | 19.31 | 19.00 | 19.31 | 16,827 | +0.35(+1.85%) |
Apr 02, 2024 | 18.89 | 18.98 | 18.81 | 18.96 | 28,061 | +0.14(+0.74%) |
Apr 01, 2024 | 18.80 | 18.87 | 18.73 | 18.82 | 7,243 | +0.26(+1.40%) |
Mar 28, 2024 | 18.56 | 0 | +0.40(+2.20%) | |||
Mar 27, 2024 | 17.90 | 18.16 | 17.90 | 18.16 | 2,811 | +0.48(+2.71%) |
Mar 26, 2024 | 17.83 | 17.83 | 17.68 | 17.68 | 4,261 | -0.01(-0.06%) |
Mar 25, 2024 | 17.70 | 17.86 | 17.69 | 17.69 | 3,681 | -0.01(-0.06%) |
Mar 22, 2024 | 17.78 | 17.78 | 17.70 | 17.70 | 5,702 | -0.25(-1.39%) |
Mar 21, 2024 | 18.24 | 18.26 | 17.94 | 17.95 | 6,439 | +0.02(+0.11%) |
Mar 20, 2024 | 17.46 | 18.00 | 17.46 | 17.93 | 12,208 | +0.42(+2.40%) |
Mar 19, 2024 | 17.56 | 17.64 | 17.51 | 17.51 | 2,432 | -0.23(-1.30%) |
Mar 18, 2024 | 17.86 | 17.86 | 17.74 | 17.74 | 3,931 | -0.15(-0.84%) |
Mar 15, 2024 | 17.69 | 17.90 | 17.69 | 17.89 | 4,407 | +0.20(+1.13%) |
Mar 14, 2024 | 17.78 | 17.78 | 17.62 | 17.69 | 2,200 | -0.17(-0.95%) |
Mar 13, 2024 | 17.42 | 17.88 | 17.42 | 17.86 | 20,005 | +0.52(+3.00%) |
Mar 12, 2024 | 17.30 | 17.37 | 17.16 | 17.34 | 6,750 | -0.10(-0.57%) |
Mar 11, 2024 | 17.23 | 17.47 | 17.23 | 17.44 | 8,567 | +0.12(+0.69%) |
Mar 08, 2024 | 17.32 | 17.41 | 17.30 | 17.32 | 2,330 | +0.05(+0.29%) |
Mar 07, 2024 | 17.20 | 17.27 | 17.20 | 17.27 | 2,075 | +0.21(+1.23%) |
Mar 06, 2024 | 17.06 | 17.20 | 17.00 | 17.06 | 5,567 | +0.21(+1.25%) |
Mar 05, 2024 | 16.90 | 17.00 | 16.83 | 16.85 | 321,214 | +0.03(+0.18%) |
Mar 04, 2024 | 16.57 | 16.83 | 16.57 | 16.82 | 9,861 | +0.36(+2.19%) |
Mar 01, 2024 | 16.26 | 16.46 | 16.18 | 16.46 | 14,460 | +0.30(+1.86%) |
Feb 29, 2024 | 16.10 | 16.20 | 16.10 | 16.16 | 6,118 | +0.19(+1.19%) |
Feb 28, 2024 | 15.99 | 15.99 | 15.96 | 15.97 | 7,381 | -0.04(-0.25%) |
Feb 27, 2024 | 16.09 | 16.09 | 16.00 | 16.01 | 11,948 | -0.04(-0.25%) |
Feb 26, 2024 | 16.08 | 16.08 | 15.94 | 16.05 | 18,178 | -0.18(-1.11%) |
Feb 23, 2024 | 15.97 | 16.24 | 15.97 | 16.23 | 37,585 | +0.19(+1.18%) |
Feb 22, 2024 | 16.07 | 16.09 | 16.02 | 16.04 | 69,920 | +0.07(+0.44%) |
Feb 21, 2024 | 16.05 | 16.05 | 15.85 | 15.97 | 141,734 | -0.15(-0.93%) |
Feb 20, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 97,559 | -0.05(-0.31%) |
Feb 16, 2024 | 16.17 | 0 | +0.15(+0.94%) | |||
Feb 15, 2024 | 15.80 | 16.03 | 15.80 | 16.02 | 3,756 | +0.37(+2.36%) |
Feb 14, 2024 | 15.68 | 15.68 | 15.55 | 15.65 | 30,637 | +0.05(+0.32%) |
Feb 13, 2024 | 15.89 | 15.89 | 15.49 | 15.60 | 15,013 | -0.53(-3.29%) |
Feb 12, 2024 | 16.01 | 16.19 | 16.01 | 16.13 | 5,948 | +0.13(+0.81%) |
Feb 09, 2024 | 16.12 | 16.12 | 15.95 | 16.00 | 44,439 | -0.12(-0.74%) |
Feb 08, 2024 | 16.17 | 16.17 | 16.07 | 16.12 | 13,801 | -0.12(-0.74%) |
Feb 07, 2024 | 16.26 | 16.26 | 16.21 | 16.24 | 47,815 | -0.13(-0.79%) |
Feb 06, 2024 | 16.32 | 16.40 | 16.32 | 16.37 | 36,500 | +0.05(+0.31%) |
Feb 05, 2024 | 16.32 | 16.35 | 16.18 | 16.32 | 6,586 | -0.24(-1.45%) |
Feb 02, 2024 | 16.55 | 16.56 | 16.40 | 16.56 | 4,111 | -0.30(-1.78%) |
Feb 01, 2024 | 16.72 | 16.86 | 16.71 | 16.86 | 7,848 | +0.36(+2.18%) |
Jan 31, 2024 | 16.64 | 16.77 | 16.50 | 16.50 | 9,679 | -0.15(-0.90%) |
Jan 30, 2024 | 16.70 | 16.72 | 16.58 | 16.65 | 4,400 | +0.00(+0.00%) |
Jan 29, 2024 | 16.51 | 16.65 | 16.48 | 16.65 | 4,378 | +0.02(+0.12%) |
Jan 26, 2024 | 16.66 | 16.74 | 16.63 | 16.63 | 2,656 | -0.07(-0.42%) |
Jan 25, 2024 | 16.67 | 16.70 | 16.63 | 16.70 | 3,572 | +0.06(+0.36%) |
Jan 24, 2024 | 16.99 | 16.99 | 16.63 | 16.64 | 16,985 | -0.13(-0.78%) |
Jan 23, 2024 | 16.72 | 16.77 | 16.65 | 16.77 | 3,605 | +0.32(+1.95%) |
Jan 22, 2024 | 16.38 | 16.49 | 16.34 | 16.45 | 13,773 | -0.02(-0.12%) |
Jan 19, 2024 | 16.46 | 16.47 | 16.31 | 16.47 | 12,634 | +0.06(+0.37%) |
Jan 18, 2024 | 16.46 | 16.46 | 16.31 | 16.41 | 1,886 | +0.02(+0.12%) |
Jan 17, 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 13,688 | -0.40(-2.38%) |
Jan 16, 2024 | 17.02 | 17.02 | 16.78 | 16.79 | 3,730 | -0.42(-2.44%) |
Jan 15, 2024 | 17.12 | 17.21 | 17.12 | 17.21 | 1,068 | -0.02(-0.12%) |
Jan 12, 2024 | 17.28 | 17.28 | 17.19 | 17.23 | 9,281 | +0.27(+1.59%) |
Jan 11, 2024 | 17.09 | 17.09 | 16.91 | 16.96 | 15,811 | -0.11(-0.64%) |
Jan 10, 2024 | 17.04 | 17.10 | 16.93 | 17.07 | 7,078 | -0.02(-0.12%) |
Jan 09, 2024 | 17.29 | 17.29 | 17.05 | 17.09 | 11,532 | -0.23(-1.33%) |
Jan 08, 2024 | 17.19 | 17.35 | 17.19 | 17.32 | 9,223 | -0.02(-0.12%) |
Jan 05, 2024 | 17.28 | 17.40 | 17.17 | 17.34 | 126,305 | +0.04(+0.23%) |
Jan 04, 2024 | 17.30 | 17.36 | 17.26 | 17.30 | 4,534 | -0.02(-0.12%) |
Jan 03, 2024 | 17.25 | 17.35 | 17.14 | 17.32 | 36,505 | -0.21(-1.20%) |
Jan 02, 2024 | 17.68 | 17.68 | 17.53 | 17.53 | 4,512 | -0.07(-0.40%) |
Dec 29, 2023 | 17.60 | 0 | -0.07(-0.40%) | |||
Dec 28, 2023 | 17.89 | 17.90 | 17.67 | 17.67 | 7,056 | -0.29(-1.61%) |
Dec 27, 2023 | 17.82 | 18.03 | 17.82 | 17.96 | 6,475 | +0.14(+0.79%) |
Dec 22, 2023 | 17.82 | 0 | +0.10(+0.56%) | |||
Dec 21, 2023 | 17.63 | 17.75 | 17.63 | 17.72 | 34,570 | +0.17(+0.97%) |
Dec 20, 2023 | 17.82 | 17.83 | 17.55 | 17.55 | 6,599 | -0.34(-1.90%) |
Dec 19, 2023 | 17.90 | 17.95 | 17.82 | 17.89 | 11,253 | +0.39(+2.23%) |
Dec 18, 2023 | 17.47 | 17.57 | 17.46 | 17.50 | 10,556 | +0.04(+0.23%) |
Dec 15, 2023 | 17.68 | 17.68 | 17.43 | 17.46 | 4,561 | -0.13(-0.74%) |
Dec 14, 2023 | 17.61 | 17.88 | 17.54 | 17.59 | 34,930 | +0.28(+1.62%) |
Dec 13, 2023 | 16.58 | 17.31 | 16.50 | 17.31 | 80,471 | +0.73(+4.40%) |
Dec 12, 2023 | 16.90 | 16.90 | 16.58 | 16.58 | 3,044 | -0.31(-1.84%) |
Dec 11, 2023 | 16.85 | 16.90 | 16.84 | 16.89 | 10,731 | -0.18(-1.05%) |
Dec 08, 2023 | 16.99 | 17.16 | 16.96 | 17.07 | 6,572 | -0.09(-0.52%) |
Dec 07, 2023 | 17.13 | 17.25 | 17.13 | 17.16 | 1,584 | +0.01(+0.06%) |
Dec 06, 2023 | 17.26 | 17.34 | 17.15 | 17.15 | 6,329 | -0.02(-0.12%) |
Dec 05, 2023 | 17.25 | 17.25 | 17.14 | 17.17 | 9,105 | -0.24(-1.38%) |
Dec 04, 2023 | 17.44 | 17.47 | 17.32 | 17.41 | 8,495 | -0.24(-1.36%) |