Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.54 | 20.98 | 20.48 | 20.97 | 30,281 | +0.76(+3.76%) |
May 16, 2024 | 20.04 | 20.35 | 19.98 | 20.21 | 33,130 | +0.04(+0.20%) |
May 15, 2024 | 20.01 | 20.33 | 19.70 | 20.17 | 22,077 | +0.30(+1.51%) |
May 14, 2024 | 19.80 | 19.88 | 19.66 | 19.87 | 24,698 | +0.29(+1.48%) |
May 13, 2024 | 19.79 | 19.92 | 19.51 | 19.58 | 12,332 | -0.31(-1.56%) |
May 10, 2024 | 20.07 | 20.21 | 19.80 | 19.89 | 44,222 | +0.00(+0.00%) |
May 09, 2024 | 19.44 | 19.95 | 19.40 | 19.89 | 21,437 | +0.67(+3.49%) |
May 08, 2024 | 19.04 | 19.43 | 19.04 | 19.22 | 21,631 | +0.01(+0.05%) |
May 07, 2024 | 19.25 | 19.36 | 19.19 | 19.21 | 14,688 | -0.02(-0.10%) |
May 06, 2024 | 19.08 | 19.29 | 19.08 | 19.23 | 64,755 | +0.54(+2.89%) |
May 03, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 11,752 | -0.06(-0.32%) |
May 02, 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 14,372 | -0.10(-0.53%) |
May 01, 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 16,022 | +0.29(+1.56%) |
Apr 30, 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 36,717 | -0.78(-4.05%) |
Apr 29, 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 16,747 | +0.04(+0.23%) |
Apr 26, 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 22,947 | +0.15(+0.81%) |
Apr 25, 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19,564 | +0.41(+2.16%) |
Apr 24, 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 7,891 | +0.01(+0.05%) |
Apr 23, 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 16,883 | +0.37(+2.02%) |
Apr 22, 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 38,689 | -0.79(-4.13%) |
Apr 19, 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 15,488 | +0.11(+0.58%) |
Apr 18, 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 42,589 | +0.15(+0.78%) |
Apr 17, 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 21,952 | +0.36(+1.95%) |
Apr 16, 2024 | 18.40 | 18.68 | 18.25 | 18.53 | 50,813 | -0.15(-0.82%) |
Apr 15, 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 26,846 | -0.07(-0.36%) |
Apr 12, 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 48,368 | -0.45(-2.36%) |
Apr 11, 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 25,907 | +0.35(+1.84%) |
Apr 10, 2024 | 18.63 | 19.09 | 18.41 | 18.86 | 24,809 | -0.29(-1.49%) |
Apr 09, 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 39,196 | +0.26(+1.38%) |
Apr 08, 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 25,467 | +0.02(+0.11%) |
Apr 05, 2024 | 18.45 | 19.00 | 18.43 | 18.86 | 42,603 | +0.46(+2.48%) |
Apr 04, 2024 | 18.59 | 18.76 | 18.35 | 18.40 | 25,506 | -0.31(-1.63%) |
Apr 03, 2024 | 18.27 | 18.71 | 18.24 | 18.71 | 28,671 | +0.48(+2.63%) |
Apr 02, 2024 | 18.07 | 18.25 | 17.95 | 18.23 | 31,604 | +0.23(+1.28%) |
Apr 01, 2024 | 18.20 | 18.20 | 17.88 | 18.00 | 39,389 | +0.18(+1.01%) |
Mar 28, 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 54,625 | +0.38(+2.15%) |
Mar 27, 2024 | 16.93 | 17.49 | 16.93 | 17.45 | 18,800 | +0.52(+3.10%) |
Mar 26, 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 28,604 | +0.02(+0.14%) |
Mar 25, 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 12,497 | +0.17(+1.03%) |
Mar 22, 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 12,577 | -0.28(-1.64%) |
Mar 21, 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 12,772 | -0.16(-0.91%) |
Mar 20, 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17,179 | +0.90(+5.54%) |
Mar 19, 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 11,491 | -0.32(-1.93%) |
Mar 18, 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 24,595 | -0.20(-1.20%) |
Mar 15, 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 25,038 | +0.08(+0.51%) |
Mar 14, 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 5,687 | -0.22(-1.30%) |
Mar 13, 2024 | 16.70 | 16.98 | 16.70 | 16.91 | 18,757 | +0.30(+1.81%) |
Mar 12, 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 9,271 | -0.08(-0.46%) |
Mar 11, 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 31,529 | +0.17(+1.01%) |
Mar 08, 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 51,016 | +0.00(+0.02%) |
Mar 07, 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 31,241 | +0.32(+1.95%) |
Mar 06, 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 41,418 | +0.31(+1.98%) |
Mar 05, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 29,844 | +0.10(+0.63%) |
Mar 04, 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 67,780 | +0.65(+4.29%) |
Mar 01, 2024 | 14.63 | 15.17 | 14.57 | 15.14 | 39,915 | +0.62(+4.26%) |
Feb 29, 2024 | 14.43 | 14.60 | 14.32 | 14.52 | 40,058 | +0.31(+2.17%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.14 | 14.21 | 20,861 | -0.11(-0.77%) |
Feb 27, 2024 | 14.46 | 14.46 | 14.30 | 14.32 | 15,718 | -0.15(-1.00%) |
Feb 26, 2024 | 14.50 | 14.50 | 14.33 | 14.47 | 15,270 | -0.20(-1.38%) |
Feb 23, 2024 | 14.60 | 14.70 | 14.31 | 14.67 | 46,413 | +0.16(+1.10%) |
Feb 22, 2024 | 14.68 | 14.68 | 14.50 | 14.51 | 23,179 | -0.23(-1.53%) |
Feb 21, 2024 | 14.94 | 14.94 | 14.57 | 14.74 | 14,536 | -0.18(-1.23%) |
Feb 20, 2024 | 15.09 | 15.10 | 14.89 | 14.92 | 30,846 | -0.11(-0.70%) |
Feb 16, 2024 | 14.91 | 15.13 | 14.91 | 15.03 | 12,982 | +0.04(+0.27%) |
Feb 15, 2024 | 14.87 | 15.15 | 14.87 | 14.99 | 21,784 | +0.44(+2.99%) |
Feb 14, 2024 | 14.54 | 14.62 | 14.47 | 14.55 | 23,678 | +0.00(+0.00%) |
Feb 13, 2024 | 15.06 | 15.06 | 14.43 | 14.55 | 28,878 | -0.93(-6.01%) |
Feb 12, 2024 | 15.40 | 15.58 | 15.40 | 15.48 | 8,480 | +0.09(+0.55%) |
Feb 09, 2024 | 15.57 | 15.57 | 15.00 | 15.39 | 11,194 | -0.12(-0.74%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.49 | 15.51 | 57,235 | -0.10(-0.64%) |
Feb 07, 2024 | 15.66 | 15.72 | 15.61 | 15.61 | 12,077 | -0.08(-0.51%) |
Feb 06, 2024 | 15.64 | 15.74 | 15.56 | 15.69 | 16,727 | +0.09(+0.58%) |
Feb 05, 2024 | 15.81 | 15.81 | 15.41 | 15.60 | 29,248 | -0.34(-2.13%) |
Feb 02, 2024 | 15.96 | 16.01 | 15.83 | 15.94 | 19,065 | -0.51(-3.10%) |
Feb 01, 2024 | 16.17 | 16.51 | 16.16 | 16.45 | 25,157 | +0.47(+2.94%) |
Jan 31, 2024 | 16.21 | 16.36 | 15.97 | 15.98 | 17,057 | -0.08(-0.50%) |
Jan 30, 2024 | 16.26 | 16.26 | 15.93 | 16.06 | 16,145 | -0.09(-0.56%) |
Jan 29, 2024 | 16.16 | 16.23 | 15.82 | 16.15 | 23,769 | +0.06(+0.37%) |
Jan 26, 2024 | 16.13 | 16.26 | 15.93 | 16.09 | 11,864 | +0.00(+0.00%) |
Jan 25, 2024 | 15.98 | 16.15 | 15.97 | 16.09 | 17,261 | +0.33(+2.09%) |
Jan 24, 2024 | 16.32 | 16.38 | 15.76 | 15.76 | 19,929 | -0.28(-1.74%) |
Jan 23, 2024 | 15.94 | 16.06 | 15.82 | 16.04 | 31,216 | +0.24(+1.52%) |
Jan 22, 2024 | 15.75 | 15.85 | 15.66 | 15.80 | 10,545 | -0.08(-0.50%) |
Jan 19, 2024 | 15.98 | 15.98 | 15.69 | 15.88 | 6,431 | +0.04(+0.25%) |
Jan 18, 2024 | 15.96 | 15.96 | 15.77 | 15.84 | 7,649 | +0.09(+0.57%) |
Jan 17, 2024 | 15.81 | 15.96 | 15.64 | 15.75 | 41,249 | -0.28(-1.75%) |
Jan 16, 2024 | 16.35 | 16.35 | 16.01 | 16.03 | 72,905 | -0.55(-3.32%) |
Jan 12, 2024 | 16.52 | 16.79 | 16.26 | 16.58 | 89,004 | +0.58(+3.65%) |
Jan 11, 2024 | 16.23 | 16.27 | 15.78 | 16.00 | 26,243 | -0.24(-1.50%) |
Jan 10, 2024 | 16.20 | 16.27 | 16.12 | 16.24 | 6,727 | +0.06(+0.37%) |
Jan 09, 2024 | 16.26 | 16.26 | 16.05 | 16.18 | 13,718 | -0.07(-0.43%) |
Jan 08, 2024 | 16.12 | 16.35 | 16.07 | 16.25 | 61,427 | -0.09(-0.55%) |
Jan 05, 2024 | 16.31 | 16.66 | 16.25 | 16.34 | 43,048 | -0.01(-0.06%) |
Jan 04, 2024 | 16.25 | 16.43 | 16.25 | 16.35 | 52,358 | +0.00(+0.00%) |
Jan 03, 2024 | 16.39 | 16.39 | 16.12 | 16.35 | 14,720 | -0.35(-2.10%) |
Jan 02, 2024 | 17.00 | 17.16 | 16.70 | 16.70 | 47,085 | -0.30(-1.76%) |
Dec 29, 2023 | 17.00 | 17.05 | 16.76 | 17.00 | 53,839 | -0.13(-0.74%) |
Dec 28, 2023 | 17.60 | 17.60 | 17.13 | 17.13 | 28,449 | -0.46(-2.64%) |
Dec 27, 2023 | 17.50 | 17.74 | 17.43 | 17.59 | 15,009 | +0.20(+1.15%) |
Dec 26, 2023 | 17.40 | 17.40 | 17.28 | 17.39 | 12,142 | +0.06(+0.35%) |
Dec 22, 2023 | 17.43 | 17.77 | 17.33 | 17.33 | 58,995 | +0.12(+0.69%) |
Dec 21, 2023 | 17.15 | 17.23 | 17.09 | 17.21 | 17,865 | +0.28(+1.67%) |
Dec 20, 2023 | 17.13 | 17.25 | 16.93 | 16.93 | 18,887 | -0.32(-1.87%) |
Dec 19, 2023 | 16.92 | 17.32 | 16.92 | 17.25 | 33,214 | +0.56(+3.38%) |
Dec 18, 2023 | 16.69 | 16.79 | 16.52 | 16.69 | 18,386 | +0.08(+0.48%) |
Dec 15, 2023 | 16.67 | 16.80 | 16.58 | 16.61 | 7,087 | -0.16(-0.94%) |
Dec 14, 2023 | 16.55 | 17.19 | 16.55 | 16.77 | 86,249 | +0.41(+2.48%) |
Dec 13, 2023 | 15.42 | 16.47 | 15.42 | 16.36 | 45,247 | +0.80(+5.16%) |
Dec 12, 2023 | 16.01 | 16.01 | 15.45 | 15.56 | 34,636 | -0.41(-2.60%) |
Dec 11, 2023 | 15.87 | 15.97 | 15.80 | 15.97 | 39,541 | -0.19(-1.17%) |
Dec 08, 2023 | 16.19 | 16.33 | 15.97 | 16.16 | 30,355 | -0.25(-1.51%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.26 | 16.41 | 16,691 | +0.01(+0.06%) |
Dec 06, 2023 | 16.49 | 16.58 | 16.33 | 16.40 | 13,555 | +0.07(+0.42%) |
Dec 05, 2023 | 16.42 | 16.49 | 16.16 | 16.33 | 55,908 | -0.34(-2.02%) |
Dec 04, 2023 | 16.87 | 17.02 | 16.60 | 16.67 | 29,251 | -0.55(-3.22%) |