Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.74 | 15.99 | 15.66 | 15.66 | 2,872 | +0.00(+0.00%) |
May 30, 2024 | 15.85 | 16.15 | 15.55 | 15.66 | 4,907 | +0.11(+0.71%) |
May 29, 2024 | 15.50 | 15.90 | 15.50 | 15.55 | 6,831 | -0.06(-0.38%) |
May 28, 2024 | 15.70 | 15.85 | 15.61 | 15.61 | 1,046 | +0.06(+0.39%) |
May 24, 2024 | 15.69 | 15.70 | 15.55 | 15.55 | 1,641 | +0.04(+0.26%) |
May 23, 2024 | 15.72 | 15.94 | 15.51 | 15.51 | 2,043 | +0.05(+0.32%) |
May 22, 2024 | 16.04 | 16.04 | 15.37 | 15.46 | 3,274 | +0.06(+0.39%) |
May 21, 2024 | 15.50 | 15.58 | 15.40 | 15.40 | 1,511 | +0.05(+0.32%) |
May 20, 2024 | 15.50 | 15.80 | 15.35 | 15.35 | 4,359 | +0.00(+0.00%) |
May 17, 2024 | 15.54 | 15.54 | 15.30 | 15.35 | 2,400 | +0.04(+0.26%) |
May 16, 2024 | 15.25 | 15.59 | 15.25 | 15.31 | 1,974 | +0.06(+0.39%) |
May 15, 2024 | 15.21 | 15.55 | 15.20 | 15.25 | 5,727 | +0.10(+0.65%) |
May 14, 2024 | 15.25 | 15.73 | 14.87 | 15.15 | 19,490 | -0.07(-0.46%) |
May 13, 2024 | 15.63 | 15.63 | 15.20 | 15.22 | 3,576 | +0.12(+0.79%) |
May 10, 2024 | 15.36 | 15.47 | 15.10 | 15.10 | 2,153 | -0.05(-0.33%) |
May 08, 2024 | 15.15 | 164 | -0.07(-0.46%) | |||
May 07, 2024 | 15.42 | 15.43 | 15.22 | 15.22 | 2,765 | +0.05(+0.33%) |
May 06, 2024 | 15.25 | 15.64 | 15.08 | 15.17 | 5,492 | -0.08(-0.52%) |
May 03, 2024 | 15.10 | 15.60 | 15.10 | 15.25 | 4,437 | +0.20(+1.32%) |
May 02, 2024 | 14.76 | 15.20 | 14.61 | 15.05 | 11,450 | +0.35(+2.36%) |
May 01, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 1,336 | +0.09(+0.61%) |
Apr 30, 2024 | 14.46 | 14.62 | 14.36 | 14.62 | 2,722 | -0.02(-0.14%) |
Apr 29, 2024 | 14.70 | 14.71 | 14.64 | 14.64 | 2,122 | -0.25(-1.66%) |
Apr 25, 2024 | 14.89 | 454 | -0.01(-0.07%) | |||
Apr 24, 2024 | 14.76 | 14.90 | 14.51 | 14.90 | 2,132 | -0.36(-2.37%) |
Apr 23, 2024 | 14.66 | 15.26 | 14.53 | 15.26 | 1,526 | +0.46(+3.11%) |
Apr 22, 2024 | 14.77 | 15.07 | 14.70 | 14.80 | 11,970 | -0.11(-0.73%) |
Apr 19, 2024 | 14.81 | 15.25 | 14.81 | 14.91 | 18,431 | +0.09(+0.60%) |
Apr 18, 2024 | 14.86 | 15.35 | 14.36 | 14.82 | 6,833 | -0.04(-0.27%) |
Apr 17, 2024 | 15.24 | 15.69 | 14.86 | 14.86 | 1,584 | -0.05(-0.33%) |
Apr 16, 2024 | 15.07 | 15.07 | 14.76 | 14.91 | 4,183 | -0.20(-1.31%) |
Apr 15, 2024 | 15.50 | 15.50 | 14.94 | 15.10 | 1,927 | -0.14(-0.91%) |
Apr 12, 2024 | 14.86 | 15.59 | 14.86 | 15.24 | 3,264 | +0.36(+2.39%) |
Apr 11, 2024 | 14.86 | 15.53 | 14.86 | 14.89 | 1,790 | -0.12(-0.79%) |
Apr 10, 2024 | 15.71 | 15.72 | 14.81 | 15.00 | 10,982 | -0.84(-5.31%) |
Apr 09, 2024 | 15.91 | 16.28 | 15.85 | 15.85 | 2,707 | -0.04(-0.25%) |
Apr 08, 2024 | 16.09 | 16.29 | 15.88 | 15.89 | 9,969 | -0.26(-1.60%) |
Apr 05, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 701 | +0.05(+0.31%) |
Apr 04, 2024 | 16.10 | 16.47 | 16.09 | 16.09 | 2,320 | -0.05(-0.31%) |
Apr 03, 2024 | 16.34 | 16.34 | 15.90 | 16.14 | 1,424 | +0.12(+0.74%) |
Apr 02, 2024 | 16.10 | 16.10 | 15.86 | 16.02 | 5,657 | +0.06(+0.37%) |
Apr 01, 2024 | 16.02 | 16.09 | 15.97 | 15.97 | 4,056 | -0.14(-0.86%) |
Mar 28, 2024 | 16.29 | 16.33 | 16.10 | 16.10 | 1,969 | +0.01(+0.06%) |
Mar 27, 2024 | 16.29 | 16.29 | 16.09 | 16.09 | 5,712 | -0.08(-0.49%) |
Mar 26, 2024 | 17.08 | 17.08 | 16.11 | 16.17 | 19,527 | -1.32(-7.53%) |
Mar 25, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 337 | +0.11(+0.63%) |
Mar 22, 2024 | 17.26 | 17.83 | 17.26 | 17.38 | 2,004 | -0.03(-0.17%) |
Mar 21, 2024 | 17.71 | 17.77 | 17.18 | 17.41 | 3,277 | +0.08(+0.46%) |
Mar 20, 2024 | 17.19 | 17.81 | 17.08 | 17.33 | 6,105 | +0.15(+0.86%) |
Mar 19, 2024 | 17.33 | 17.33 | 17.18 | 17.18 | 3,032 | -0.15(-0.86%) |
Mar 18, 2024 | 17.58 | 17.58 | 17.33 | 17.33 | 2,080 | -0.10(-0.57%) |
Mar 15, 2024 | 17.58 | 17.78 | 17.43 | 17.43 | 3,391 | -0.30(-1.68%) |
Mar 14, 2024 | 17.37 | 17.78 | 17.37 | 17.73 | 1,289 | +0.20(+1.13%) |
Mar 13, 2024 | 17.91 | 17.91 | 17.53 | 17.53 | 1,667 | -0.18(-1.01%) |
Mar 12, 2024 | 17.67 | 17.73 | 17.67 | 17.71 | 1,505 | -0.06(-0.33%) |
Mar 11, 2024 | 17.68 | 17.98 | 17.62 | 17.77 | 5,093 | +0.10(+0.56%) |
Mar 08, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 245 | -0.13(-0.72%) |
Mar 07, 2024 | 17.64 | 18.26 | 17.60 | 17.80 | 3,788 | -0.21(-1.16%) |
Mar 06, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 347 | +0.28(+1.56%) |
Mar 01, 2024 | 17.73 | 143 | -0.08(-0.44%) | |||
Feb 29, 2024 | 17.88 | 18.07 | 17.81 | 17.81 | 7,363 | -0.06(-0.33%) |
Feb 28, 2024 | 17.70 | 18.02 | 17.47 | 17.87 | 2,916 | +0.00(+0.00%) |
Feb 27, 2024 | 17.70 | 18.01 | 16.97 | 17.87 | 3,425 | -0.14(-0.76%) |
Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 320 | -0.05(-0.27%) |
Feb 23, 2024 | 17.68 | 18.05 | 17.68 | 18.05 | 1,583 | +0.07(+0.38%) |
Feb 22, 2024 | 18.19 | 18.19 | 17.88 | 17.98 | 4,769 | -0.43(-2.35%) |
Feb 21, 2024 | 18.23 | 18.83 | 18.17 | 18.42 | 2,651 | +0.01(+0.05%) |
Feb 20, 2024 | 18.41 | 18.71 | 18.41 | 18.41 | 1,517 | -0.26(-1.37%) |
Feb 16, 2024 | 18.39 | 18.79 | 18.39 | 18.66 | 2,122 | +0.06(+0.32%) |
Feb 15, 2024 | 18.52 | 18.84 | 18.46 | 18.60 | 1,498 | -0.12(-0.63%) |
Feb 14, 2024 | 18.93 | 18.93 | 18.72 | 18.72 | 1,574 | +0.14(+0.74%) |
Feb 13, 2024 | 18.97 | 19.06 | 17.92 | 18.58 | 8,010 | -0.62(-3.22%) |
Feb 12, 2024 | 19.21 | 19.62 | 19.07 | 19.20 | 3,339 | -0.03(-0.15%) |
Feb 09, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 601 | +0.27(+1.45%) |
Feb 08, 2024 | 18.87 | 19.15 | 18.71 | 18.96 | 6,662 | +0.00(+0.00%) |
Feb 07, 2024 | 19.25 | 19.25 | 18.79 | 18.96 | 9,772 | -0.48(-2.48%) |
Feb 06, 2024 | 19.48 | 19.92 | 19.22 | 19.44 | 15,915 | -0.24(-1.20%) |
Feb 05, 2024 | 19.89 | 19.89 | 19.48 | 19.67 | 3,085 | -0.07(-0.35%) |
Feb 02, 2024 | 19.41 | 19.99 | 19.41 | 19.74 | 1,235 | -0.09(-0.45%) |
Feb 01, 2024 | 20.16 | 20.43 | 19.71 | 19.83 | 3,728 | -0.54(-2.65%) |
Jan 31, 2024 | 20.14 | 20.63 | 19.78 | 20.37 | 18,904 | -0.13(-0.65%) |
Jan 30, 2024 | 20.39 | 20.63 | 20.39 | 20.50 | 2,112 | -0.32(-1.53%) |
Jan 29, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 1,495 | -0.04(-0.19%) |
Jan 26, 2024 | 20.63 | 20.86 | 20.38 | 20.86 | 5,627 | -0.01(-0.05%) |
Jan 25, 2024 | 19.89 | 20.87 | 19.80 | 20.87 | 4,568 | +0.71(+3.51%) |
Jan 24, 2024 | 20.33 | 20.60 | 20.08 | 20.17 | 10,970 | -0.34(-1.68%) |
Jan 23, 2024 | 20.45 | 20.63 | 20.33 | 20.51 | 8,578 | -0.07(-0.33%) |
Jan 22, 2024 | 20.56 | 20.92 | 20.46 | 20.58 | 1,780 | +0.00(+0.00%) |
Jan 19, 2024 | 20.70 | 20.71 | 20.25 | 20.58 | 3,789 | -0.05(-0.24%) |
Jan 18, 2024 | 20.72 | 20.72 | 20.48 | 20.63 | 6,125 | -0.05(-0.24%) |
Jan 17, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 863 | +0.05(+0.24%) |
Jan 16, 2024 | 20.97 | 20.76 | 20.39 | 20.63 | 5,876 | -0.28(-1.32%) |
Jan 12, 2024 | 20.65 | 20.93 | 20.19 | 20.90 | 7,664 | +0.16(+0.76%) |
Jan 11, 2024 | 20.67 | 20.86 | 20.36 | 20.74 | 6,708 | -0.03(-0.14%) |
Jan 10, 2024 | 20.63 | 20.77 | 20.63 | 20.77 | 5,920 | +0.20(+0.95%) |
Jan 09, 2024 | 20.29 | 20.77 | 19.83 | 20.58 | 21,622 | +0.73(+3.66%) |
Jan 05, 2024 | 19.85 | 1,067 | -0.54(-2.65%) | |||
Jan 04, 2024 | 20.44 | 20.87 | 20.17 | 20.39 | 17,137 | -0.24(-1.14%) |
Jan 03, 2024 | 20.87 | 21.12 | 20.30 | 20.63 | 13,487 | -0.44(-2.10%) |
Jan 02, 2024 | 21.12 | 21.31 | 20.77 | 21.07 | 5,251 | -0.29(-1.38%) |
Dec 29, 2023 | 21.31 | 21.36 | 21.05 | 21.36 | 7,243 | +0.02(+0.09%) |
Dec 28, 2023 | 21.34 | 21.34 | 21.33 | 21.34 | 2,304 | +0.23(+1.07%) |
Dec 27, 2023 | 21.05 | 21.12 | 20.65 | 21.12 | 17,918 | -0.12(-0.56%) |
Dec 26, 2023 | 20.96 | 21.25 | 20.96 | 21.24 | 4,526 | +0.32(+1.55%) |
Dec 22, 2023 | 20.94 | 21.07 | 20.59 | 20.91 | 12,342 | -0.16(-0.75%) |
Dec 21, 2023 | 20.63 | 21.07 | 20.39 | 21.07 | 5,585 | +0.65(+3.17%) |
Dec 20, 2023 | 19.85 | 20.60 | 19.85 | 20.42 | 6,872 | +0.56(+2.82%) |
Dec 19, 2023 | 19.74 | 20.02 | 19.68 | 19.86 | 8,834 | +0.02(+0.10%) |
Dec 18, 2023 | 19.65 | 20.41 | 19.64 | 19.84 | 16,980 | -0.10(-0.49%) |
Dec 15, 2023 | 19.64 | 19.94 | 19.33 | 19.94 | 7,230 | +0.51(+2.63%) |
Dec 14, 2023 | 19.88 | 19.95 | 19.14 | 19.43 | 9,445 | +0.41(+2.17%) |
Dec 13, 2023 | 19.18 | 19.64 | 19.02 | 19.02 | 26,883 | -0.14(-0.72%) |
Dec 12, 2023 | 19.64 | 19.64 | 19.15 | 19.15 | 5,448 | -0.34(-1.76%) |
Dec 11, 2023 | 19.64 | 20.14 | 19.50 | 19.50 | 8,948 | -0.49(-2.46%) |
Dec 08, 2023 | 19.47 | 20.09 | 19.47 | 19.99 | 11,339 | +0.52(+2.67%) |
Dec 07, 2023 | 19.01 | 19.63 | 19.01 | 19.47 | 4,569 | +0.61(+3.23%) |
Dec 06, 2023 | 18.44 | 18.91 | 18.44 | 18.86 | 97,662 | +0.40(+2.18%) |
Dec 04, 2023 | 18.46 | 142 | +0.19(+1.02%) |