Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.23 | 22.52 | 21.93 | 22.25 | 303,163 | +0.03(+0.14%) |
May 16, 2024 | 22.33 | 22.76 | 22.06 | 22.22 | 201,977 | -0.17(-0.76%) |
May 15, 2024 | 22.46 | 22.50 | 21.81 | 22.39 | 166,214 | +0.54(+2.47%) |
May 14, 2024 | 22.01 | 22.32 | 21.82 | 21.85 | 152,338 | -0.16(-0.73%) |
May 13, 2024 | 21.80 | 22.59 | 21.80 | 22.01 | 286,061 | +0.40(+1.85%) |
May 10, 2024 | 21.61 | 21.72 | 21.20 | 21.61 | 183,465 | +0.09(+0.42%) |
May 09, 2024 | 21.11 | 21.63 | 20.80 | 21.52 | 422,377 | +0.37(+1.75%) |
May 08, 2024 | 22.93 | 22.93 | 21.12 | 21.15 | 574,395 | -1.39(-6.17%) |
May 07, 2024 | 22.34 | 25.02 | 22.02 | 22.54 | 1,230,293 | +2.03(+9.90%) |
May 06, 2024 | 19.65 | 20.80 | 19.39 | 20.51 | 394,342 | +1.25(+6.49%) |
May 03, 2024 | 20.03 | 20.18 | 19.13 | 19.26 | 226,916 | -0.42(-2.13%) |
May 02, 2024 | 18.94 | 19.72 | 18.69 | 19.68 | 218,432 | +0.93(+4.96%) |
May 01, 2024 | 18.19 | 19.43 | 18.01 | 18.75 | 353,849 | +0.55(+3.02%) |
Apr 30, 2024 | 17.91 | 18.37 | 17.88 | 18.20 | 169,238 | -0.09(-0.49%) |
Apr 29, 2024 | 18.17 | 18.54 | 17.94 | 18.29 | 152,964 | +0.25(+1.39%) |
Apr 26, 2024 | 17.89 | 18.25 | 17.71 | 18.04 | 109,854 | +0.26(+1.46%) |
Apr 25, 2024 | 17.80 | 18.03 | 17.41 | 17.78 | 190,743 | -0.67(-3.63%) |
Apr 24, 2024 | 18.21 | 18.50 | 17.97 | 18.45 | 208,111 | +0.30(+1.65%) |
Apr 23, 2024 | 17.42 | 18.44 | 17.42 | 18.15 | 261,050 | +0.69(+3.95%) |
Apr 22, 2024 | 17.60 | 17.60 | 17.14 | 17.46 | 153,263 | +0.12(+0.69%) |
Apr 19, 2024 | 17.37 | 17.91 | 17.09 | 17.34 | 254,904 | -0.21(-1.20%) |
Apr 18, 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 187,922 | +0.39(+2.27%) |
Apr 17, 2024 | 17.25 | 17.36 | 16.97 | 17.16 | 188,095 | +0.04(+0.23%) |
Apr 16, 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 192,035 | +0.11(+0.65%) |
Apr 15, 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 272,105 | -0.33(-1.90%) |
Apr 12, 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 213,443 | -0.41(-2.31%) |
Apr 11, 2024 | 17.66 | 17.79 | 17.18 | 17.75 | 225,247 | +0.30(+1.72%) |
Apr 10, 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 224,948 | -0.65(-3.59%) |
Apr 09, 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 226,516 | +0.40(+2.26%) |
Apr 08, 2024 | 17.50 | 17.75 | 17.41 | 17.70 | 161,280 | +0.23(+1.32%) |
Apr 05, 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 194,957 | -0.04(-0.23%) |
Apr 04, 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 255,143 | -0.11(-0.62%) |
Apr 03, 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 223,663 | +0.58(+3.40%) |
Apr 02, 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 339,681 | -0.46(-2.63%) |
Apr 01, 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 275,050 | -0.76(-4.16%) |
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 326,568 | +0.21(+1.16%) |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 460,936 | +0.18(+1.01%) |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 298,221 | -0.56(-3.04%) |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 210,574 | -0.20(-1.07%) |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 188,647 | -0.38(-2.00%) |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 307,957 | -0.32(-1.66%) |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 229,944 | +0.50(+2.66%) |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 260,458 | -0.05(-0.26%) |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 505,548 | +0.58(+3.17%) |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 462,836 | -0.49(-2.61%) |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 332,976 | -1.09(-5.48%) |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 617,654 | -0.65(-3.17%) |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 340,414 | +0.37(+1.84%) |
Mar 11, 2024 | 19.76 | 20.26 | 19.73 | 20.16 | 197,812 | +0.15(+0.75%) |
Mar 08, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 353,696 | -0.30(-1.48%) |
Mar 07, 2024 | 19.49 | 20.37 | 19.22 | 20.31 | 487,213 | +0.85(+4.37%) |
Mar 06, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 776,279 | +1.15(+6.28%) |
Mar 05, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 531,536 | -0.94(-4.88%) |
Mar 04, 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 935,503 | -1.44(-6.96%) |
Mar 01, 2024 | 20.50 | 20.99 | 19.25 | 20.69 | 895,099 | +0.15(+0.73%) |
Feb 29, 2024 | 19.66 | 20.85 | 19.07 | 20.54 | 1,514,204 | +2.10(+11.39%) |
Feb 28, 2024 | 17.71 | 18.89 | 16.47 | 18.44 | 2,991,867 | +6.29(+51.77%) |
Feb 27, 2024 | 12.06 | 12.64 | 12.02 | 12.15 | 730,437 | +0.19(+1.59%) |
Feb 26, 2024 | 11.94 | 12.31 | 11.90 | 11.96 | 508,869 | -0.06(-0.50%) |
Feb 23, 2024 | 12.40 | 12.50 | 12.00 | 12.02 | 393,618 | -0.51(-4.07%) |
Feb 22, 2024 | 13.31 | 13.34 | 12.42 | 12.53 | 468,784 | -0.75(-5.65%) |
Feb 21, 2024 | 13.27 | 13.37 | 13.03 | 13.28 | 166,657 | -0.22(-1.63%) |
Feb 20, 2024 | 13.28 | 13.60 | 13.16 | 13.50 | 201,470 | -0.15(-1.10%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.61 | 13.65 | 202,927 | -0.74(-5.14%) |
Feb 15, 2024 | 13.98 | 14.42 | 13.63 | 14.39 | 241,810 | +0.51(+3.67%) |
Feb 14, 2024 | 13.42 | 13.95 | 13.04 | 13.88 | 341,329 | +0.78(+5.95%) |
Feb 13, 2024 | 14.00 | 14.06 | 13.00 | 13.10 | 385,410 | -1.52(-10.40%) |
Feb 12, 2024 | 14.50 | 14.93 | 14.32 | 14.62 | 189,491 | +0.19(+1.32%) |
Feb 09, 2024 | 14.36 | 14.82 | 14.19 | 14.43 | 164,069 | +0.26(+1.83%) |
Feb 08, 2024 | 14.13 | 14.60 | 14.13 | 14.17 | 131,752 | -0.06(-0.42%) |
Feb 07, 2024 | 14.01 | 14.33 | 13.61 | 14.23 | 240,207 | +0.26(+1.86%) |
Feb 06, 2024 | 13.92 | 14.16 | 13.76 | 13.97 | 211,293 | +0.15(+1.09%) |
Feb 05, 2024 | 14.00 | 14.04 | 13.59 | 13.82 | 140,606 | -0.46(-3.22%) |
Feb 02, 2024 | 13.73 | 14.49 | 13.64 | 14.28 | 203,051 | +0.21(+1.49%) |
Feb 01, 2024 | 13.97 | 14.36 | 13.67 | 14.07 | 184,784 | +0.23(+1.66%) |
Jan 31, 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 176,389 | -0.31(-2.19%) |
Jan 30, 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 183,425 | -0.50(-3.41%) |
Jan 29, 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 168,115 | +0.08(+0.55%) |
Jan 26, 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 224,126 | -0.02(-0.14%) |
Jan 25, 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 232,510 | +0.13(+0.90%) |
Jan 24, 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 251,930 | -0.39(-2.63%) |
Jan 23, 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 389,948 | +0.51(+3.56%) |
Jan 22, 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 239,432 | +0.74(+5.44%) |
Jan 19, 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 245,568 | +0.72(+5.59%) |
Jan 18, 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 184,908 | -0.01(-0.08%) |
Jan 17, 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 237,279 | -0.60(-4.45%) |
Jan 16, 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 139,088 | -0.17(-1.24%) |
Jan 12, 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 235,849 | +0.23(+1.71%) |
Jan 11, 2024 | 13.88 | 13.88 | 13.30 | 13.43 | 263,302 | -0.57(-4.07%) |
Jan 10, 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 183,085 | -0.13(-0.92%) |
Jan 09, 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 155,666 | -0.41(-2.82%) |
Jan 08, 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 239,140 | +0.14(+0.97%) |
Jan 05, 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 417,008 | +0.64(+4.65%) |
Jan 04, 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 287,689 | +0.12(+0.88%) |
Jan 03, 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 293,438 | -0.59(-4.15%) |
Jan 02, 2024 | 14.25 | 14.39 | 13.91 | 14.23 | 312,531 | -0.24(-1.66%) |
Dec 29, 2023 | 14.71 | 14.97 | 14.41 | 14.47 | 194,209 | -0.32(-2.16%) |
Dec 28, 2023 | 14.19 | 14.81 | 14.01 | 14.79 | 313,320 | +0.45(+3.14%) |
Dec 27, 2023 | 14.18 | 14.59 | 14.11 | 14.34 | 413,084 | +0.27(+1.92%) |
Dec 26, 2023 | 13.75 | 14.09 | 13.56 | 14.07 | 276,796 | +0.40(+2.93%) |
Dec 22, 2023 | 13.51 | 13.91 | 13.39 | 13.67 | 201,216 | +0.25(+1.86%) |
Dec 21, 2023 | 13.27 | 13.58 | 13.07 | 13.42 | 158,337 | +0.37(+2.84%) |
Dec 20, 2023 | 13.90 | 13.94 | 13.03 | 13.05 | 223,416 | -0.86(-6.18%) |
Dec 19, 2023 | 13.92 | 14.28 | 13.65 | 13.91 | 403,761 | +0.26(+1.90%) |
Dec 18, 2023 | 13.80 | 14.12 | 13.51 | 13.65 | 378,800 | +0.07(+0.52%) |
Dec 15, 2023 | 12.83 | 13.65 | 12.35 | 13.58 | 830,324 | +0.88(+6.93%) |
Dec 14, 2023 | 12.25 | 13.40 | 12.18 | 12.70 | 550,971 | +0.65(+5.39%) |
Dec 13, 2023 | 11.23 | 12.08 | 11.01 | 12.05 | 322,286 | +0.89(+7.97%) |
Dec 12, 2023 | 11.34 | 11.34 | 11.01 | 11.16 | 227,123 | -0.18(-1.59%) |
Dec 11, 2023 | 11.90 | 12.00 | 11.27 | 11.34 | 232,570 | -0.66(-5.50%) |
Dec 08, 2023 | 11.40 | 12.11 | 11.27 | 12.00 | 307,695 | +0.54(+4.71%) |
Dec 07, 2023 | 11.84 | 12.02 | 11.39 | 11.46 | 271,021 | -0.45(-3.78%) |
Dec 06, 2023 | 11.91 | 12.39 | 11.74 | 11.91 | 363,936 | +0.08(+0.68%) |
Dec 05, 2023 | 11.92 | 12.08 | 11.78 | 11.83 | 290,814 | -0.26(-2.15%) |
Dec 04, 2023 | 11.70 | 12.12 | 11.43 | 12.09 | 317,653 | +0.24(+2.03%) |