Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.62 | 15.03 | 14.54 | 14.98 | 2,319,033 | +0.30(+2.04%) |
Jun 14, 2024 | 14.85 | 14.93 | 14.45 | 14.68 | 2,830,530 | -0.39(-2.59%) |
Jun 13, 2024 | 15.19 | 15.27 | 14.95 | 15.07 | 3,353,755 | +0.01(+0.07%) |
Jun 12, 2024 | 14.98 | 15.43 | 14.92 | 15.06 | 3,350,685 | +0.43(+2.94%) |
Jun 11, 2024 | 14.93 | 14.97 | 14.61 | 14.63 | 3,563,804 | -0.37(-2.47%) |
Jun 10, 2024 | 14.76 | 15.07 | 14.72 | 15.00 | 4,006,299 | +0.08(+0.54%) |
Jun 07, 2024 | 15.06 | 15.11 | 14.78 | 14.92 | 3,158,244 | -0.31(-2.04%) |
Jun 06, 2024 | 15.31 | 15.41 | 15.15 | 15.23 | 2,889,242 | -0.11(-0.72%) |
Jun 05, 2024 | 15.69 | 15.78 | 15.03 | 15.34 | 3,750,593 | -0.34(-2.17%) |
Jun 04, 2024 | 15.77 | 16.21 | 15.67 | 15.68 | 2,007,748 | -0.25(-1.57%) |
Jun 03, 2024 | 16.04 | 16.07 | 15.75 | 15.93 | 2,048,717 | +0.07(+0.44%) |
May 31, 2024 | 15.61 | 15.89 | 15.54 | 15.86 | 3,504,206 | +0.31(+1.99%) |
May 30, 2024 | 15.67 | 15.76 | 15.49 | 15.55 | 4,841,352 | -0.04(-0.26%) |
May 29, 2024 | 15.74 | 15.81 | 15.51 | 15.59 | 1,601,108 | -0.33(-2.07%) |
May 28, 2024 | 16.20 | 16.28 | 15.80 | 15.92 | 1,900,249 | -0.13(-0.81%) |
May 24, 2024 | 16.06 | 16.27 | 15.98 | 16.05 | 2,256,401 | +0.15(+0.94%) |
May 23, 2024 | 16.21 | 16.21 | 15.81 | 15.90 | 1,752,836 | -0.23(-1.43%) |
May 22, 2024 | 16.14 | 16.41 | 16.07 | 16.13 | 1,178,356 | -0.10(-0.62%) |
May 21, 2024 | 16.19 | 16.32 | 16.16 | 16.23 | 1,173,085 | -0.01(-0.06%) |
May 20, 2024 | 16.28 | 16.36 | 16.14 | 16.24 | 2,161,609 | -0.08(-0.49%) |
May 17, 2024 | 16.45 | 16.58 | 16.27 | 16.32 | 1,553,771 | -0.08(-0.49%) |
May 16, 2024 | 16.17 | 16.43 | 16.14 | 16.40 | 1,825,993 | +0.27(+1.67%) |
May 15, 2024 | 16.47 | 16.50 | 16.03 | 16.13 | 2,237,624 | +0.01(+0.06%) |
May 14, 2024 | 15.97 | 16.19 | 15.97 | 16.12 | 2,708,182 | +0.28(+1.77%) |
May 13, 2024 | 16.02 | 16.24 | 15.69 | 15.84 | 2,539,435 | +0.09(+0.57%) |
May 10, 2024 | 16.04 | 16.04 | 15.69 | 15.75 | 3,168,317 | -0.20(-1.25%) |
May 09, 2024 | 15.80 | 15.96 | 15.71 | 15.95 | 1,812,008 | +0.15(+0.95%) |
May 08, 2024 | 15.95 | 16.08 | 15.74 | 15.80 | 2,130,886 | -0.33(-2.05%) |
May 07, 2024 | 16.42 | 16.57 | 16.05 | 16.13 | 2,234,526 | -0.25(-1.53%) |
May 06, 2024 | 16.28 | 16.46 | 16.11 | 16.38 | 3,209,778 | +0.29(+1.80%) |
May 03, 2024 | 16.33 | 16.43 | 16.00 | 16.09 | 1,922,805 | +0.14(+0.88%) |
May 02, 2024 | 16.18 | 16.18 | 15.73 | 15.95 | 3,512,573 | -0.02(-0.13%) |
May 01, 2024 | 16.56 | 16.65 | 15.48 | 15.97 | 5,383,783 | -0.16(-0.99%) |
Apr 30, 2024 | 16.52 | 16.62 | 16.12 | 16.13 | 4,911,888 | -0.54(-3.24%) |
Apr 29, 2024 | 16.59 | 16.78 | 16.41 | 16.67 | 3,393,541 | +0.10(+0.60%) |
Apr 26, 2024 | 16.34 | 16.75 | 16.28 | 16.57 | 1,528,051 | +0.24(+1.47%) |
Apr 25, 2024 | 16.52 | 16.57 | 16.29 | 16.33 | 1,307,795 | -0.46(-2.74%) |
Apr 24, 2024 | 16.73 | 16.95 | 16.68 | 16.79 | 1,788,846 | +0.06(+0.36%) |
Apr 23, 2024 | 16.42 | 16.79 | 16.35 | 16.73 | 2,252,164 | +0.38(+2.32%) |
Apr 22, 2024 | 16.19 | 16.36 | 15.97 | 16.35 | 3,086,693 | +0.20(+1.24%) |
Apr 19, 2024 | 16.09 | 16.34 | 16.05 | 16.15 | 1,825,500 | +0.02(+0.12%) |
Apr 18, 2024 | 16.31 | 16.40 | 16.06 | 16.13 | 2,216,459 | -0.17(-1.04%) |
Apr 17, 2024 | 16.61 | 16.64 | 16.07 | 16.30 | 2,133,818 | -0.20(-1.21%) |
Apr 16, 2024 | 16.71 | 16.75 | 16.22 | 16.50 | 2,059,162 | -0.29(-1.73%) |
Apr 15, 2024 | 17.25 | 17.26 | 16.63 | 16.79 | 2,492,292 | -0.23(-1.35%) |
Apr 12, 2024 | 17.28 | 17.40 | 16.94 | 17.02 | 2,139,301 | -0.44(-2.52%) |
Apr 11, 2024 | 17.27 | 17.62 | 17.25 | 17.46 | 1,666,025 | +0.31(+1.81%) |
Apr 10, 2024 | 17.33 | 17.57 | 17.11 | 17.15 | 1,599,149 | -0.48(-2.72%) |
Apr 09, 2024 | 17.72 | 17.78 | 17.41 | 17.63 | 1,838,879 | -0.14(-0.79%) |
Apr 08, 2024 | 17.36 | 17.86 | 17.30 | 17.77 | 2,435,835 | +0.38(+2.19%) |
Apr 05, 2024 | 17.13 | 17.49 | 17.11 | 17.39 | 2,397,207 | +0.27(+1.58%) |
Apr 04, 2024 | 17.41 | 17.51 | 16.98 | 17.12 | 1,440,409 | -0.05(-0.29%) |
Apr 03, 2024 | 17.21 | 17.32 | 17.06 | 17.17 | 2,011,071 | -0.07(-0.41%) |
Apr 02, 2024 | 17.31 | 17.43 | 17.15 | 17.24 | 1,665,236 | -0.35(-1.99%) |
Apr 01, 2024 | 17.54 | 17.75 | 17.38 | 17.59 | 2,920,809 | +0.10(+0.57%) |
Mar 28, 2024 | 17.57 | 17.74 | 17.43 | 17.49 | 3,851,546 | -0.16(-0.91%) |
Mar 27, 2024 | 17.47 | 17.68 | 17.39 | 17.65 | 2,320,860 | +0.38(+2.20%) |
Mar 26, 2024 | 17.40 | 17.50 | 17.23 | 17.27 | 2,156,997 | -0.13(-0.74%) |
Mar 25, 2024 | 17.51 | 17.70 | 17.37 | 17.40 | 1,668,540 | +0.01(+0.06%) |
Mar 22, 2024 | 17.74 | 17.79 | 17.33 | 17.39 | 1,734,354 | -0.11(-0.62%) |
Mar 21, 2024 | 17.33 | 17.57 | 17.24 | 17.50 | 1,992,347 | +0.31(+1.78%) |
Mar 20, 2024 | 16.95 | 17.30 | 16.95 | 17.19 | 2,407,889 | +0.17(+0.98%) |
Mar 19, 2024 | 16.86 | 17.12 | 16.84 | 17.02 | 1,747,794 | +0.13(+0.76%) |
Mar 18, 2024 | 16.90 | 17.08 | 16.82 | 16.90 | 3,084,937 | +0.03(+0.17%) |
Mar 15, 2024 | 16.79 | 16.98 | 16.64 | 16.87 | 3,417,476 | +0.08(+0.47%) |
Mar 14, 2024 | 16.83 | 16.91 | 16.73 | 16.79 | 2,281,046 | -0.08(-0.47%) |
Mar 13, 2024 | 17.00 | 17.13 | 16.86 | 16.87 | 2,010,299 | -0.21(-1.21%) |
Mar 12, 2024 | 16.93 | 17.29 | 16.90 | 17.07 | 1,974,754 | +0.15(+0.87%) |
Mar 11, 2024 | 16.85 | 16.98 | 16.70 | 16.93 | 2,072,279 | +0.00(+0.00%) |
Mar 08, 2024 | 16.94 | 17.01 | 16.66 | 16.93 | 2,416,405 | +0.04(+0.23%) |
Mar 07, 2024 | 17.23 | 17.25 | 16.81 | 16.89 | 2,348,467 | -0.19(-1.10%) |
Mar 06, 2024 | 17.30 | 17.53 | 17.04 | 17.07 | 2,894,861 | +0.00(+0.00%) |
Mar 05, 2024 | 17.07 | 17.30 | 16.99 | 17.07 | 2,136,708 | -0.10(-0.57%) |
Mar 04, 2024 | 17.08 | 17.34 | 17.06 | 17.17 | 3,006,259 | +0.12(+0.69%) |
Mar 01, 2024 | 16.46 | 17.10 | 16.40 | 17.05 | 4,535,003 | +0.69(+4.22%) |
Feb 29, 2024 | 16.58 | 16.71 | 16.28 | 16.36 | 5,042,299 | -0.09(-0.54%) |
Feb 28, 2024 | 15.57 | 16.55 | 15.57 | 16.45 | 3,687,629 | +0.75(+4.77%) |
Feb 27, 2024 | 15.63 | 15.77 | 15.51 | 15.70 | 3,536,592 | +0.19(+1.21%) |
Feb 26, 2024 | 15.59 | 15.73 | 15.46 | 15.52 | 2,412,521 | -0.16(-1.01%) |
Feb 23, 2024 | 16.01 | 16.19 | 15.66 | 15.67 | 2,724,824 | -0.34(-2.09%) |
Feb 22, 2024 | 15.42 | 16.04 | 15.29 | 16.01 | 4,000,326 | +0.59(+3.84%) |
Feb 21, 2024 | 15.05 | 15.45 | 15.05 | 15.42 | 4,310,700 | +0.31(+2.02%) |
Feb 20, 2024 | 14.72 | 15.11 | 14.62 | 15.11 | 3,129,891 | +0.27(+1.79%) |
Feb 16, 2024 | 14.85 | 15.03 | 14.69 | 14.85 | 3,727,045 | -0.20(-1.31%) |
Feb 15, 2024 | 14.86 | 15.04 | 14.77 | 15.04 | 2,506,063 | +0.36(+2.48%) |
Feb 14, 2024 | 14.66 | 14.79 | 14.43 | 14.68 | 3,166,123 | +0.20(+1.36%) |
Feb 13, 2024 | 14.53 | 14.84 | 14.21 | 14.48 | 3,549,698 | -0.53(-3.55%) |
Feb 12, 2024 | 14.99 | 15.13 | 14.95 | 15.01 | 1,976,535 | +0.04(+0.26%) |
Feb 09, 2024 | 15.06 | 15.10 | 14.82 | 14.97 | 2,125,179 | -0.07(-0.46%) |
Feb 08, 2024 | 14.83 | 15.19 | 14.83 | 15.04 | 2,065,054 | +0.19(+1.26%) |
Feb 07, 2024 | 15.04 | 15.07 | 14.73 | 14.86 | 2,365,588 | -0.18(-1.18%) |
Feb 06, 2024 | 14.83 | 15.10 | 14.76 | 15.03 | 2,892,912 | +0.21(+1.40%) |
Feb 05, 2024 | 14.79 | 14.94 | 14.66 | 14.83 | 2,012,384 | -0.17(-1.12%) |
Feb 02, 2024 | 14.89 | 15.09 | 14.69 | 14.99 | 1,762,984 | -0.08(-0.52%) |
Feb 01, 2024 | 14.91 | 15.09 | 14.77 | 15.07 | 2,860,682 | +0.21(+1.39%) |
Jan 31, 2024 | 15.32 | 15.36 | 14.84 | 14.86 | 2,627,221 | -0.51(-3.33%) |
Jan 30, 2024 | 15.46 | 15.53 | 15.36 | 15.38 | 1,749,284 | -0.16(-1.02%) |
Jan 29, 2024 | 15.37 | 15.55 | 15.20 | 15.54 | 3,639,710 | +0.21(+1.35%) |
Jan 26, 2024 | 15.35 | 15.49 | 15.32 | 15.33 | 2,166,913 | +0.02(+0.13%) |
Jan 25, 2024 | 15.47 | 15.53 | 15.22 | 15.31 | 3,272,136 | +0.14(+0.91%) |
Jan 24, 2024 | 15.57 | 15.57 | 15.12 | 15.17 | 2,549,155 | -0.17(-1.09%) |
Jan 23, 2024 | 16.20 | 16.25 | 15.34 | 15.34 | 5,268,154 | -0.71(-4.42%) |
Jan 22, 2024 | 16.40 | 16.53 | 15.97 | 16.05 | 3,511,261 | -0.20(-1.21%) |
Jan 19, 2024 | 15.87 | 16.26 | 15.60 | 16.24 | 4,262,669 | +0.47(+3.00%) |
Jan 18, 2024 | 15.79 | 15.79 | 15.40 | 15.77 | 3,689,254 | +0.11(+0.69%) |
Jan 17, 2024 | 15.43 | 15.79 | 15.38 | 15.66 | 4,160,818 | -0.05(-0.31%) |
Jan 16, 2024 | 15.56 | 15.71 | 15.35 | 15.71 | 4,070,178 | -0.05(-0.31%) |
Jan 12, 2024 | 15.97 | 16.11 | 15.59 | 15.76 | 2,616,096 | -0.13(-0.81%) |
Jan 11, 2024 | 15.91 | 16.00 | 15.76 | 15.89 | 2,107,754 | -0.14(-0.86%) |
Jan 10, 2024 | 15.88 | 16.13 | 15.81 | 16.03 | 2,614,936 | +0.15(+0.93%) |
Jan 09, 2024 | 15.89 | 16.03 | 15.74 | 15.88 | 3,173,347 | -0.26(-1.59%) |
Jan 08, 2024 | 15.82 | 16.17 | 15.77 | 16.14 | 3,456,225 | +0.34(+2.12%) |
Jan 05, 2024 | 15.40 | 15.86 | 15.33 | 15.80 | 5,461,900 | +0.29(+1.84%) |
Jan 04, 2024 | 15.28 | 15.54 | 15.17 | 15.52 | 3,863,622 | +0.27(+1.74%) |
Jan 03, 2024 | 15.01 | 15.32 | 14.95 | 15.25 | 5,366,166 | +0.00(+0.00%) |