Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.55 | 19.14 | 18.48 | 18.99 | 1,503,257 | +0.66(+3.60%) |
May 23, 2024 | 18.70 | 18.70 | 18.03 | 18.33 | 873,864 | -0.20(-1.08%) |
May 22, 2024 | 19.29 | 19.41 | 18.43 | 18.53 | 1,058,725 | -0.95(-4.88%) |
May 21, 2024 | 19.39 | 19.56 | 19.29 | 19.48 | 939,917 | -0.06(-0.31%) |
May 20, 2024 | 19.40 | 19.62 | 19.36 | 19.54 | 751,737 | +0.15(+0.77%) |
May 17, 2024 | 19.16 | 19.45 | 19.13 | 19.39 | 713,543 | +0.32(+1.65%) |
May 16, 2024 | 19.37 | 19.37 | 18.99 | 19.07 | 787,070 | -0.30(-1.54%) |
May 15, 2024 | 19.47 | 19.48 | 19.04 | 19.37 | 690,755 | +0.26(+1.35%) |
May 14, 2024 | 19.26 | 19.33 | 19.02 | 19.11 | 717,695 | +0.03(+0.16%) |
May 13, 2024 | 19.30 | 19.43 | 19.06 | 19.08 | 904,636 | +0.10(+0.52%) |
May 10, 2024 | 19.15 | 19.15 | 18.83 | 18.99 | 767,325 | -0.07(-0.36%) |
May 09, 2024 | 19.12 | 19.31 | 18.91 | 19.06 | 691,340 | -0.01(-0.05%) |
May 08, 2024 | 18.85 | 19.13 | 18.70 | 19.07 | 764,922 | -0.02(-0.10%) |
May 07, 2024 | 18.74 | 19.16 | 18.65 | 19.08 | 954,750 | +0.49(+2.62%) |
May 06, 2024 | 18.98 | 19.10 | 18.33 | 18.60 | 1,450,140 | -0.12(-0.64%) |
May 03, 2024 | 19.37 | 19.61 | 18.67 | 18.72 | 1,577,032 | -0.34(-1.77%) |
May 02, 2024 | 17.47 | 19.62 | 17.29 | 19.06 | 3,357,778 | +2.08(+12.23%) |
May 01, 2024 | 16.96 | 17.45 | 16.88 | 16.98 | 1,363,005 | +0.10(+0.59%) |
Apr 30, 2024 | 17.38 | 17.56 | 16.85 | 16.88 | 746,549 | -0.74(-4.17%) |
Apr 29, 2024 | 17.54 | 17.62 | 17.35 | 17.61 | 750,898 | +0.25(+1.43%) |
Apr 26, 2024 | 17.38 | 17.51 | 17.20 | 17.37 | 653,188 | +0.11(+0.63%) |
Apr 25, 2024 | 17.26 | 17.36 | 17.02 | 17.26 | 836,876 | -0.24(-1.36%) |
Apr 24, 2024 | 17.22 | 17.55 | 17.07 | 17.50 | 835,539 | +0.15(+0.86%) |
Apr 23, 2024 | 16.95 | 17.40 | 16.81 | 17.35 | 1,397,883 | +0.32(+1.87%) |
Apr 22, 2024 | 16.44 | 17.33 | 16.20 | 17.03 | 2,274,570 | +0.94(+5.87%) |
Apr 19, 2024 | 15.80 | 16.22 | 15.80 | 16.08 | 1,103,534 | +0.24(+1.50%) |
Apr 18, 2024 | 16.01 | 16.18 | 15.68 | 15.85 | 741,017 | +0.03(+0.19%) |
Apr 17, 2024 | 16.15 | 16.16 | 15.74 | 15.82 | 638,470 | -0.16(-0.99%) |
Apr 16, 2024 | 15.96 | 16.21 | 15.57 | 15.98 | 1,678,912 | -0.20(-1.23%) |
Apr 15, 2024 | 16.40 | 16.54 | 16.02 | 16.17 | 1,073,222 | -0.02(-0.12%) |
Apr 12, 2024 | 16.41 | 16.59 | 16.14 | 16.19 | 694,619 | -0.44(-2.63%) |
Apr 11, 2024 | 16.59 | 16.76 | 16.29 | 16.63 | 850,651 | +0.05(+0.30%) |
Apr 10, 2024 | 16.40 | 16.82 | 16.30 | 16.58 | 829,520 | -0.40(-2.34%) |
Apr 09, 2024 | 16.96 | 17.09 | 16.84 | 16.98 | 769,549 | +0.10(+0.59%) |
Apr 08, 2024 | 16.98 | 17.17 | 16.86 | 16.88 | 630,112 | +0.03(+0.18%) |
Apr 05, 2024 | 16.69 | 16.88 | 16.43 | 16.85 | 898,193 | +0.13(+0.77%) |
Apr 04, 2024 | 17.30 | 17.48 | 16.59 | 16.72 | 1,103,339 | -0.38(-2.21%) |
Apr 03, 2024 | 16.86 | 17.21 | 16.82 | 17.10 | 950,362 | +0.23(+1.35%) |
Apr 02, 2024 | 16.93 | 17.01 | 16.77 | 16.87 | 861,757 | -0.26(-1.51%) |
Apr 01, 2024 | 17.31 | 17.31 | 17.01 | 17.13 | 944,634 | -0.11(-0.63%) |
Mar 28, 2024 | 17.50 | 17.41 | 17.23 | 17.24 | 915,362 | -0.36(-2.03%) |
Mar 27, 2024 | 17.50 | 17.62 | 17.27 | 17.59 | 964,127 | +0.55(+3.21%) |
Mar 26, 2024 | 17.17 | 17.29 | 17.01 | 17.05 | 668,955 | +0.03(+0.18%) |
Mar 25, 2024 | 16.87 | 17.30 | 16.85 | 17.02 | 1,067,593 | +0.19(+1.12%) |
Mar 22, 2024 | 16.81 | 17.07 | 16.62 | 16.83 | 1,558,288 | -0.08(-0.47%) |
Mar 21, 2024 | 17.16 | 17.18 | 16.77 | 16.91 | 936,993 | -0.10(-0.58%) |
Mar 20, 2024 | 16.47 | 17.09 | 16.42 | 17.01 | 941,699 | +0.45(+2.70%) |
Mar 19, 2024 | 16.76 | 16.82 | 16.25 | 16.56 | 1,340,838 | -0.33(-1.94%) |
Mar 18, 2024 | 16.14 | 16.93 | 16.05 | 16.89 | 1,869,913 | +0.85(+5.33%) |
Mar 15, 2024 | 15.91 | 16.24 | 15.87 | 16.03 | 1,876,509 | -0.09(-0.55%) |
Mar 14, 2024 | 16.09 | 16.25 | 15.98 | 16.12 | 1,674,840 | -0.16(-0.98%) |
Mar 13, 2024 | 15.81 | 16.30 | 15.75 | 16.28 | 1,175,421 | +0.40(+2.50%) |
Mar 12, 2024 | 15.75 | 15.91 | 15.46 | 15.89 | 920,544 | +0.13(+0.82%) |
Mar 11, 2024 | 15.69 | 16.06 | 15.66 | 15.76 | 698,961 | -0.04(-0.25%) |
Mar 08, 2024 | 15.89 | 16.14 | 15.59 | 15.80 | 1,137,178 | -0.03(-0.19%) |
Mar 07, 2024 | 15.23 | 15.91 | 15.14 | 15.83 | 1,458,126 | +0.92(+6.20%) |
Mar 06, 2024 | 15.33 | 15.41 | 14.66 | 14.90 | 1,385,743 | -0.09(-0.60%) |
Mar 05, 2024 | 15.25 | 15.37 | 14.91 | 14.99 | 895,980 | -0.36(-2.33%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.89 | 15.35 | 1,836,590 | +0.47(+3.14%) |
Mar 01, 2024 | 14.61 | 14.98 | 14.55 | 14.88 | 1,065,551 | +0.40(+2.78%) |
Feb 29, 2024 | 14.04 | 14.54 | 13.77 | 14.48 | 1,260,541 | +0.31(+2.15%) |
Feb 28, 2024 | 14.35 | 14.49 | 14.17 | 14.17 | 699,451 | -0.39(-2.71%) |
Feb 27, 2024 | 14.80 | 14.88 | 14.51 | 14.57 | 618,609 | -0.10(-0.67%) |
Feb 26, 2024 | 14.63 | 14.77 | 14.43 | 14.67 | 660,220 | -0.11(-0.73%) |
Feb 23, 2024 | 14.99 | 15.10 | 14.67 | 14.78 | 952,681 | -0.21(-1.38%) |
Feb 22, 2024 | 14.59 | 15.12 | 14.59 | 14.98 | 1,287,775 | +0.35(+2.42%) |
Feb 21, 2024 | 14.39 | 14.63 | 14.25 | 14.63 | 1,291,755 | +0.30(+2.06%) |
Feb 20, 2024 | 13.58 | 14.45 | 13.51 | 14.33 | 1,841,416 | +0.36(+2.61%) |
Feb 16, 2024 | 13.23 | 14.51 | 12.94 | 13.97 | 3,038,809 | +0.73(+5.51%) |
Feb 15, 2024 | 12.82 | 13.24 | 12.82 | 13.24 | 1,466,521 | +0.52(+4.11%) |
Feb 14, 2024 | 12.75 | 13.41 | 12.51 | 12.72 | 1,537,214 | +0.05(+0.39%) |
Feb 13, 2024 | 13.16 | 13.29 | 12.46 | 12.67 | 1,454,457 | -1.14(-8.27%) |
Feb 12, 2024 | 13.39 | 14.06 | 13.39 | 13.81 | 1,088,753 | +0.40(+3.01%) |
Feb 09, 2024 | 13.28 | 13.46 | 13.13 | 13.41 | 844,592 | +0.12(+0.89%) |
Feb 08, 2024 | 13.44 | 13.55 | 13.27 | 13.29 | 907,616 | -0.18(-1.32%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.17 | 13.47 | 957,861 | -0.17(-1.23%) |
Feb 06, 2024 | 13.45 | 13.83 | 13.39 | 13.63 | 743,632 | +0.19(+1.39%) |
Feb 05, 2024 | 13.46 | 13.63 | 13.23 | 13.45 | 822,866 | -0.34(-2.50%) |
Feb 02, 2024 | 13.71 | 14.02 | 13.49 | 13.79 | 852,770 | -0.21(-1.48%) |
Feb 01, 2024 | 13.77 | 14.03 | 13.59 | 14.00 | 950,991 | +0.41(+3.05%) |
Jan 31, 2024 | 13.94 | 14.22 | 13.55 | 13.58 | 881,088 | -0.42(-3.02%) |
Jan 30, 2024 | 14.04 | 14.19 | 13.90 | 14.01 | 836,435 | -0.22(-1.52%) |
Jan 29, 2024 | 13.99 | 14.24 | 13.76 | 14.22 | 1,198,665 | +0.22(+1.55%) |
Jan 26, 2024 | 14.37 | 14.42 | 13.96 | 14.01 | 1,228,344 | -0.17(-1.18%) |
Jan 25, 2024 | 14.05 | 14.22 | 13.70 | 14.17 | 1,803,503 | +0.39(+2.86%) |
Jan 24, 2024 | 13.81 | 13.92 | 13.59 | 13.78 | 1,881,977 | +0.11(+0.79%) |
Jan 23, 2024 | 13.05 | 13.73 | 12.96 | 13.67 | 2,354,076 | +0.97(+7.60%) |
Jan 22, 2024 | 12.49 | 12.78 | 12.35 | 12.71 | 851,602 | +0.29(+2.30%) |
Jan 19, 2024 | 12.10 | 12.44 | 11.84 | 12.42 | 1,134,882 | +0.35(+2.94%) |
Jan 18, 2024 | 11.97 | 12.10 | 11.75 | 12.07 | 1,160,561 | +0.20(+1.66%) |
Jan 17, 2024 | 11.84 | 12.02 | 11.77 | 11.87 | 1,030,861 | -0.35(-2.90%) |
Jan 16, 2024 | 12.31 | 12.35 | 11.93 | 12.22 | 1,254,436 | -0.21(-1.66%) |
Jan 12, 2024 | 12.84 | 12.89 | 12.36 | 12.43 | 786,186 | -0.16(-1.25%) |
Jan 11, 2024 | 12.61 | 12.76 | 12.43 | 12.59 | 832,201 | -0.19(-1.47%) |
Jan 10, 2024 | 12.63 | 12.85 | 12.58 | 12.78 | 1,478,220 | +0.02(+0.15%) |
Jan 09, 2024 | 12.75 | 12.80 | 12.63 | 12.76 | 1,050,935 | -0.32(-2.41%) |
Jan 08, 2024 | 12.83 | 13.10 | 12.68 | 13.07 | 964,434 | +0.23(+1.76%) |
Jan 05, 2024 | 12.71 | 13.21 | 12.62 | 12.84 | 1,204,059 | +0.06(+0.46%) |
Jan 04, 2024 | 12.67 | 12.95 | 12.58 | 12.79 | 1,967,615 | +0.22(+1.72%) |
Jan 03, 2024 | 13.32 | 13.32 | 12.52 | 12.57 | 2,491,812 | -1.03(-7.60%) |
Jan 02, 2024 | 13.73 | 14.01 | 13.56 | 13.60 | 1,235,787 | -0.34(-2.47%) |
Dec 29, 2023 | 14.18 | 14.21 | 13.93 | 13.95 | 770,957 | -0.33(-2.34%) |
Dec 28, 2023 | 14.23 | 14.31 | 14.13 | 14.28 | 504,322 | -0.02(-0.14%) |
Dec 27, 2023 | 14.37 | 14.39 | 14.20 | 14.30 | 478,762 | -0.04(-0.27%) |
Dec 26, 2023 | 14.30 | 14.40 | 14.13 | 14.34 | 577,010 | +0.27(+1.89%) |
Dec 22, 2023 | 13.92 | 14.26 | 13.83 | 14.08 | 960,095 | +0.27(+1.93%) |
Dec 21, 2023 | 13.77 | 13.91 | 13.58 | 13.81 | 985,628 | +0.24(+1.74%) |
Dec 20, 2023 | 13.88 | 14.15 | 13.53 | 13.57 | 1,088,558 | -0.40(-2.89%) |
Dec 19, 2023 | 13.99 | 14.25 | 13.90 | 13.98 | 1,240,161 | +0.10(+0.71%) |
Dec 18, 2023 | 14.20 | 14.57 | 13.85 | 13.88 | 1,652,850 | +0.49(+3.68%) |
Dec 15, 2023 | 13.67 | 13.74 | 13.30 | 13.39 | 1,727,129 | -0.25(-1.81%) |
Dec 14, 2023 | 13.35 | 13.77 | 13.20 | 13.63 | 1,345,699 | +0.78(+6.05%) |
Dec 13, 2023 | 12.27 | 12.88 | 12.08 | 12.85 | 1,248,497 | +0.54(+4.40%) |
Dec 12, 2023 | 12.87 | 12.87 | 12.29 | 12.31 | 683,758 | -0.53(-4.14%) |
Dec 11, 2023 | 12.73 | 12.95 | 12.61 | 12.84 | 827,759 | +0.03(+0.23%) |
Dec 08, 2023 | 12.61 | 13.00 | 12.53 | 12.82 | 843,719 | +0.23(+1.80%) |
Dec 07, 2023 | 12.50 | 12.61 | 12.39 | 12.59 | 891,908 | +0.15(+1.19%) |
Dec 06, 2023 | 12.85 | 12.93 | 12.39 | 12.44 | 1,017,513 | -0.31(-2.40%) |
Dec 05, 2023 | 13.05 | 13.15 | 12.65 | 12.75 | 853,635 | -0.47(-3.58%) |
Dec 04, 2023 | 13.00 | 13.29 | 13.00 | 13.22 | 1,117,416 | +0.06(+0.45%) |