Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 21.51 | 21.72 | 21.28 | 21.35 | 419,177 | -0.16(-0.74%) |
Jun 10, 2024 | 21.56 | 21.89 | 21.16 | 21.51 | 330,660 | -0.13(-0.60%) |
Jun 07, 2024 | 21.75 | 21.83 | 21.37 | 21.64 | 352,621 | -0.22(-1.01%) |
Jun 06, 2024 | 21.89 | 22.08 | 21.75 | 21.86 | 449,642 | -0.19(-0.86%) |
Jun 05, 2024 | 22.33 | 22.33 | 21.91 | 22.05 | 362,186 | -0.30(-1.34%) |
Jun 04, 2024 | 22.60 | 22.62 | 22.09 | 22.35 | 337,809 | -0.24(-1.06%) |
Jun 03, 2024 | 22.72 | 22.90 | 22.23 | 22.59 | 390,812 | +0.09(+0.40%) |
May 31, 2024 | 22.90 | 23.27 | 22.38 | 22.50 | 585,635 | -0.25(-1.10%) |
May 30, 2024 | 22.87 | 22.96 | 22.58 | 22.75 | 405,224 | +0.01(+0.04%) |
May 29, 2024 | 23.27 | 23.40 | 22.70 | 22.74 | 355,533 | -0.77(-3.26%) |
May 28, 2024 | 23.16 | 23.71 | 23.12 | 23.51 | 377,291 | +0.28(+1.20%) |
May 24, 2024 | 22.87 | 23.23 | 22.73 | 23.23 | 241,750 | +0.44(+1.92%) |
May 23, 2024 | 23.16 | 23.16 | 22.65 | 22.79 | 550,484 | -0.37(-1.59%) |
May 22, 2024 | 23.17 | 23.38 | 22.83 | 23.16 | 311,547 | +0.02(+0.09%) |
May 21, 2024 | 23.23 | 23.32 | 22.96 | 23.14 | 309,264 | -0.18(-0.77%) |
May 20, 2024 | 23.45 | 23.52 | 23.31 | 23.32 | 249,689 | -0.07(-0.30%) |
May 17, 2024 | 23.76 | 23.76 | 23.38 | 23.39 | 290,385 | -0.31(-1.30%) |
May 16, 2024 | 23.34 | 23.86 | 23.34 | 23.70 | 283,934 | +0.25(+1.06%) |
May 15, 2024 | 23.85 | 23.88 | 23.39 | 23.45 | 430,280 | -0.10(-0.42%) |
May 14, 2024 | 23.86 | 23.94 | 23.48 | 23.55 | 310,888 | -0.21(-0.88%) |
May 13, 2024 | 23.82 | 23.95 | 23.50 | 23.76 | 345,500 | +0.11(+0.46%) |
May 10, 2024 | 23.68 | 23.73 | 23.09 | 23.65 | 440,791 | -0.15(-0.63%) |
May 09, 2024 | 23.80 | 23.93 | 23.49 | 23.79 | 402,099 | +0.01(+0.04%) |
May 08, 2024 | 23.81 | 24.33 | 23.63 | 23.79 | 471,137 | -0.02(-0.08%) |
May 07, 2024 | 24.13 | 24.22 | 23.77 | 23.80 | 697,663 | -0.44(-1.81%) |
May 06, 2024 | 23.93 | 24.45 | 23.71 | 24.24 | 762,465 | +0.02(+0.08%) |
May 03, 2024 | 24.34 | 24.54 | 23.31 | 24.22 | 1,297,018 | +0.23(+0.95%) |
May 02, 2024 | 19.63 | 24.06 | 19.61 | 23.99 | 2,228,107 | +5.74(+31.46%) |
May 01, 2024 | 18.11 | 18.35 | 18.01 | 18.25 | 440,796 | +0.04(+0.22%) |
Apr 30, 2024 | 18.45 | 18.45 | 18.18 | 18.21 | 432,364 | -0.32(-1.72%) |
Apr 29, 2024 | 18.99 | 18.99 | 18.48 | 18.53 | 590,829 | -0.24(-1.27%) |
Apr 26, 2024 | 18.44 | 19.02 | 18.44 | 18.77 | 497,418 | +0.24(+1.29%) |
Apr 25, 2024 | 18.39 | 18.68 | 18.20 | 18.53 | 717,420 | +0.20(+1.09%) |
Apr 24, 2024 | 17.83 | 18.34 | 17.81 | 18.33 | 644,614 | +0.58(+3.25%) |
Apr 23, 2024 | 17.50 | 17.93 | 17.49 | 17.75 | 804,299 | +0.34(+1.94%) |
Apr 22, 2024 | 17.29 | 17.59 | 17.27 | 17.42 | 694,102 | +0.17(+0.98%) |
Apr 19, 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 760,477 | +0.34(+2.00%) |
Apr 18, 2024 | 16.81 | 17.10 | 16.71 | 16.91 | 859,899 | +0.15(+0.92%) |
Apr 17, 2024 | 16.92 | 16.99 | 16.71 | 16.75 | 496,131 | -0.03(-0.21%) |
Apr 16, 2024 | 16.77 | 16.92 | 16.48 | 16.79 | 515,426 | +0.02(+0.12%) |
Apr 15, 2024 | 17.14 | 17.25 | 16.67 | 16.77 | 543,871 | -0.26(-1.52%) |
Apr 12, 2024 | 17.42 | 17.43 | 17.01 | 17.03 | 583,890 | -0.40(-2.28%) |
Apr 11, 2024 | 17.64 | 17.78 | 17.43 | 17.43 | 413,272 | -0.12(-0.68%) |
Apr 10, 2024 | 17.56 | 17.76 | 17.42 | 17.55 | 531,936 | -0.16(-0.90%) |
Apr 09, 2024 | 17.40 | 17.78 | 17.40 | 17.70 | 587,310 | +0.40(+2.30%) |
Apr 08, 2024 | 17.26 | 17.35 | 17.19 | 17.31 | 430,224 | +0.00(+0.00%) |
Apr 05, 2024 | 17.30 | 17.47 | 17.27 | 17.31 | 653,913 | +0.01(+0.06%) |
Apr 04, 2024 | 17.42 | 17.51 | 17.27 | 17.30 | 289,528 | -0.07(-0.40%) |
Apr 03, 2024 | 17.64 | 17.69 | 17.34 | 17.37 | 321,240 | -0.25(-1.41%) |
Apr 02, 2024 | 17.63 | 17.72 | 17.20 | 17.61 | 645,676 | -0.02(-0.11%) |
Apr 01, 2024 | 17.51 | 17.82 | 17.48 | 17.63 | 488,627 | +0.16(+0.91%) |
Mar 28, 2024 | 17.70 | 17.80 | 17.46 | 17.48 | 427,134 | -0.14(-0.79%) |
Mar 27, 2024 | 17.61 | 17.76 | 17.51 | 17.61 | 484,787 | +0.00(+0.00%) |
Mar 26, 2024 | 17.73 | 17.73 | 17.56 | 17.61 | 390,366 | +0.02(+0.11%) |
Mar 25, 2024 | 17.84 | 17.96 | 17.52 | 17.59 | 418,505 | -0.24(-1.34%) |
Mar 22, 2024 | 17.76 | 17.83 | 17.55 | 17.83 | 410,614 | +0.02(+0.11%) |
Mar 21, 2024 | 17.69 | 17.85 | 17.49 | 17.81 | 602,261 | +0.13(+0.73%) |
Mar 20, 2024 | 17.27 | 17.70 | 16.92 | 17.68 | 450,396 | +0.43(+2.48%) |
Mar 19, 2024 | 17.41 | 17.42 | 17.04 | 17.26 | 319,708 | -0.06(-0.34%) |
Mar 18, 2024 | 17.56 | 17.69 | 17.32 | 17.32 | 442,985 | -0.25(-1.42%) |
Mar 15, 2024 | 17.49 | 17.64 | 17.41 | 17.57 | 4,809,218 | -0.05(-0.28%) |
Mar 14, 2024 | 17.59 | 17.64 | 17.37 | 17.61 | 483,663 | -0.05(-0.28%) |
Mar 13, 2024 | 17.49 | 17.77 | 17.46 | 17.66 | 432,038 | +0.23(+1.31%) |
Mar 12, 2024 | 17.51 | 17.65 | 17.36 | 17.44 | 496,987 | -0.13(-0.74%) |
Mar 11, 2024 | 17.68 | 17.83 | 17.44 | 17.57 | 528,993 | +0.10(+0.57%) |
Mar 08, 2024 | 17.52 | 17.57 | 17.18 | 17.47 | 365,421 | +0.09(+0.52%) |
Mar 07, 2024 | 17.47 | 17.49 | 17.20 | 17.38 | 342,573 | -0.05(-0.29%) |
Mar 06, 2024 | 17.33 | 17.59 | 17.20 | 17.43 | 564,030 | +0.25(+1.45%) |
Mar 05, 2024 | 17.59 | 17.67 | 17.16 | 17.18 | 404,945 | -0.33(-1.88%) |
Mar 04, 2024 | 17.50 | 17.84 | 17.24 | 17.51 | 331,650 | +0.06(+0.34%) |
Mar 01, 2024 | 17.72 | 17.78 | 17.33 | 17.45 | 407,611 | -0.28(-1.57%) |
Feb 29, 2024 | 17.55 | 17.82 | 17.49 | 17.72 | 470,161 | +0.31(+1.77%) |
Feb 28, 2024 | 17.23 | 17.58 | 17.15 | 17.42 | 495,684 | +0.23(+1.32%) |
Feb 27, 2024 | 17.61 | 17.61 | 16.87 | 17.19 | 538,477 | -0.40(-2.25%) |
Feb 26, 2024 | 17.20 | 17.90 | 17.15 | 17.58 | 774,644 | +0.35(+2.01%) |
Feb 23, 2024 | 16.85 | 17.26 | 16.66 | 17.24 | 438,651 | +0.39(+2.29%) |
Feb 22, 2024 | 16.84 | 17.26 | 15.94 | 16.85 | 842,532 | +0.06(+0.35%) |
Feb 21, 2024 | 17.04 | 17.24 | 16.70 | 16.79 | 417,881 | -0.18(-1.05%) |
Feb 20, 2024 | 17.39 | 17.39 | 16.90 | 16.97 | 470,159 | -0.36(-2.05%) |
Feb 16, 2024 | 17.48 | 17.65 | 17.33 | 17.33 | 390,393 | -0.17(-0.96%) |
Feb 15, 2024 | 17.61 | 17.71 | 17.30 | 17.49 | 447,639 | -0.14(-0.79%) |
Feb 14, 2024 | 17.69 | 17.75 | 17.47 | 17.63 | 291,530 | +0.06(+0.34%) |
Feb 13, 2024 | 17.84 | 18.01 | 17.47 | 17.57 | 411,746 | -0.44(-2.42%) |
Feb 12, 2024 | 17.87 | 18.15 | 17.86 | 18.01 | 411,071 | +0.14(+0.78%) |
Feb 09, 2024 | 17.49 | 17.89 | 17.33 | 17.87 | 319,848 | +0.35(+1.97%) |
Feb 08, 2024 | 17.26 | 17.54 | 17.26 | 17.52 | 342,578 | +0.27(+1.55%) |
Feb 07, 2024 | 17.10 | 17.50 | 16.95 | 17.26 | 415,823 | +0.09(+0.52%) |
Feb 06, 2024 | 17.51 | 17.63 | 17.14 | 17.17 | 434,856 | -0.44(-2.47%) |
Feb 05, 2024 | 17.78 | 17.81 | 17.29 | 17.60 | 368,047 | -0.21(-1.17%) |
Feb 02, 2024 | 17.93 | 18.31 | 17.76 | 17.81 | 563,231 | -0.42(-2.28%) |
Feb 01, 2024 | 17.92 | 18.31 | 17.92 | 18.23 | 412,754 | +0.33(+1.82%) |
Jan 31, 2024 | 17.81 | 18.05 | 17.75 | 17.90 | 459,335 | +0.11(+0.61%) |
Jan 30, 2024 | 17.81 | 17.84 | 17.29 | 17.79 | 498,281 | -0.18(-0.99%) |
Jan 29, 2024 | 18.30 | 18.37 | 17.76 | 17.97 | 361,433 | -0.40(-2.15%) |
Jan 26, 2024 | 18.30 | 18.47 | 18.13 | 18.37 | 331,113 | +0.03(+0.16%) |
Jan 25, 2024 | 18.30 | 18.60 | 18.12 | 18.34 | 373,752 | +0.01(+0.05%) |
Jan 24, 2024 | 18.30 | 18.35 | 18.14 | 18.33 | 319,820 | +0.18(+0.98%) |
Jan 23, 2024 | 18.17 | 18.32 | 17.94 | 18.15 | 360,310 | +0.12(+0.66%) |
Jan 22, 2024 | 17.48 | 18.08 | 17.38 | 18.03 | 501,388 | +0.66(+3.82%) |
Jan 19, 2024 | 17.46 | 17.46 | 17.10 | 17.37 | 255,800 | +0.03(+0.17%) |
Jan 18, 2024 | 17.44 | 17.48 | 17.15 | 17.34 | 335,906 | +0.00(+0.00%) |
Jan 17, 2024 | 17.28 | 17.55 | 17.27 | 17.34 | 276,766 | -0.08(-0.45%) |
Jan 16, 2024 | 17.12 | 17.55 | 17.17 | 17.42 | 424,510 | +0.30(+1.73%) |
Jan 12, 2024 | 16.96 | 17.16 | 16.91 | 17.12 | 227,040 | +0.16(+0.93%) |
Jan 11, 2024 | 16.79 | 16.98 | 16.58 | 16.96 | 281,113 | +0.16(+0.94%) |
Jan 10, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 272,205 | +0.03(+0.18%) |
Jan 09, 2024 | 16.97 | 17.11 | 16.60 | 16.77 | 250,904 | -0.30(-1.74%) |
Jan 08, 2024 | 17.06 | 17.11 | 16.77 | 17.07 | 285,347 | +0.07(+0.41%) |
Jan 05, 2024 | 17.48 | 17.61 | 16.98 | 17.00 | 369,139 | -0.60(-3.43%) |
Jan 04, 2024 | 17.56 | 17.84 | 17.32 | 17.60 | 343,299 | +0.17(+0.96%) |
Jan 03, 2024 | 17.73 | 17.95 | 17.42 | 17.44 | 424,486 | -0.30(-1.67%) |