Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.10 | 16.56 | 16.10 | 16.19 | 112,439 | +0.09(+0.56%) |
Jun 06, 2024 | 15.77 | 16.19 | 15.77 | 16.10 | 250,876 | +0.31(+1.96%) |
Jun 05, 2024 | 15.82 | 16.05 | 15.69 | 15.79 | 83,049 | +0.03(+0.19%) |
Jun 04, 2024 | 16.21 | 16.21 | 15.72 | 15.76 | 87,628 | -0.61(-3.73%) |
Jun 03, 2024 | 16.79 | 16.91 | 16.31 | 16.37 | 95,847 | -0.28(-1.68%) |
May 31, 2024 | 16.90 | 17.03 | 16.41 | 16.65 | 53,904 | -0.27(-1.60%) |
May 30, 2024 | 17.06 | 17.55 | 16.81 | 16.92 | 57,904 | -0.23(-1.34%) |
May 29, 2024 | 17.49 | 17.64 | 17.13 | 17.15 | 97,945 | -0.56(-3.16%) |
May 28, 2024 | 18.30 | 18.52 | 17.58 | 17.71 | 118,857 | -0.62(-3.38%) |
May 24, 2024 | 18.58 | 18.82 | 18.24 | 18.33 | 109,436 | -0.18(-0.97%) |
May 23, 2024 | 18.65 | 18.94 | 18.41 | 18.51 | 102,053 | -0.09(-0.48%) |
May 22, 2024 | 19.48 | 19.50 | 18.57 | 18.60 | 76,228 | -0.85(-4.37%) |
May 21, 2024 | 19.66 | 19.90 | 19.44 | 19.45 | 109,879 | -0.36(-1.82%) |
May 20, 2024 | 19.42 | 20.06 | 19.30 | 19.81 | 159,589 | +0.42(+2.17%) |
May 17, 2024 | 19.23 | 19.76 | 19.02 | 19.39 | 114,235 | +0.25(+1.31%) |
May 16, 2024 | 19.09 | 19.49 | 18.89 | 19.14 | 220,824 | +0.11(+0.58%) |
May 15, 2024 | 18.70 | 19.30 | 18.57 | 19.03 | 210,842 | +0.37(+1.98%) |
May 14, 2024 | 18.65 | 19.55 | 18.50 | 18.66 | 181,500 | +0.17(+0.92%) |
May 13, 2024 | 18.27 | 18.64 | 17.99 | 18.49 | 164,893 | +0.22(+1.20%) |
May 10, 2024 | 19.14 | 19.56 | 17.84 | 18.27 | 157,575 | +0.09(+0.50%) |
May 09, 2024 | 18.62 | 18.62 | 17.92 | 18.18 | 116,169 | -0.44(-2.36%) |
May 08, 2024 | 18.00 | 18.68 | 17.75 | 18.62 | 143,961 | +0.57(+3.16%) |
May 07, 2024 | 17.87 | 18.16 | 17.72 | 18.05 | 70,850 | +0.18(+1.01%) |
May 06, 2024 | 17.97 | 18.17 | 17.86 | 17.87 | 65,237 | -0.10(-0.56%) |
May 03, 2024 | 17.72 | 17.99 | 17.57 | 17.97 | 76,371 | +0.55(+3.16%) |
May 02, 2024 | 17.45 | 17.57 | 17.30 | 17.42 | 79,962 | +0.14(+0.81%) |
May 01, 2024 | 17.16 | 17.46 | 16.93 | 17.28 | 93,812 | +0.05(+0.29%) |
Apr 30, 2024 | 17.82 | 17.82 | 17.23 | 17.23 | 96,918 | -0.69(-3.85%) |
Apr 29, 2024 | 18.00 | 18.00 | 17.60 | 17.92 | 99,079 | -0.02(-0.11%) |
Apr 26, 2024 | 17.51 | 17.94 | 17.47 | 17.94 | 77,808 | +0.59(+3.40%) |
Apr 25, 2024 | 16.57 | 17.46 | 16.31 | 17.35 | 104,670 | +0.73(+4.39%) |
Apr 24, 2024 | 16.50 | 16.67 | 16.50 | 16.62 | 75,284 | +0.19(+1.16%) |
Apr 23, 2024 | 16.27 | 16.45 | 16.10 | 16.43 | 121,596 | +0.15(+0.92%) |
Apr 22, 2024 | 15.85 | 16.39 | 15.85 | 16.28 | 73,948 | +0.26(+1.62%) |
Apr 19, 2024 | 15.92 | 16.18 | 15.89 | 16.02 | 97,636 | -0.01(-0.06%) |
Apr 18, 2024 | 15.95 | 16.50 | 15.91 | 16.03 | 186,095 | -0.24(-1.48%) |
Apr 17, 2024 | 16.85 | 17.08 | 16.22 | 16.27 | 165,269 | -0.68(-4.01%) |
Apr 16, 2024 | 16.89 | 17.00 | 16.80 | 16.95 | 118,472 | +0.05(+0.30%) |
Apr 15, 2024 | 16.95 | 17.16 | 16.65 | 16.90 | 95,270 | -0.06(-0.35%) |
Apr 12, 2024 | 17.42 | 17.42 | 16.95 | 16.96 | 41,018 | -0.54(-3.09%) |
Apr 11, 2024 | 17.48 | 17.67 | 17.42 | 17.50 | 45,385 | +0.00(+0.00%) |
Apr 10, 2024 | 17.63 | 17.93 | 17.34 | 17.50 | 81,493 | -0.36(-2.02%) |
Apr 09, 2024 | 18.05 | 18.06 | 17.19 | 17.86 | 411,826 | -0.06(-0.33%) |
Apr 08, 2024 | 18.05 | 18.38 | 17.91 | 17.92 | 112,445 | -0.13(-0.72%) |
Apr 05, 2024 | 18.25 | 18.34 | 17.91 | 18.05 | 136,504 | -0.08(-0.44%) |
Apr 04, 2024 | 18.40 | 18.64 | 18.11 | 18.13 | 57,423 | -0.27(-1.47%) |
Apr 03, 2024 | 18.27 | 18.64 | 18.14 | 18.40 | 79,194 | +0.13(+0.71%) |
Apr 02, 2024 | 18.35 | 18.60 | 18.09 | 18.27 | 73,043 | -0.26(-1.40%) |
Apr 01, 2024 | 18.73 | 18.86 | 18.43 | 18.53 | 73,469 | -0.05(-0.27%) |
Mar 28, 2024 | 18.75 | 18.63 | 18.55 | 18.58 | 110,192 | -0.05(-0.27%) |
Mar 27, 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 282,989 | -0.10(-0.53%) |
Mar 26, 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 183,800 | -0.68(-3.50%) |
Mar 25, 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 203,509 | -1.14(-5.55%) |
Mar 22, 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 103,234 | -0.58(-2.74%) |
Mar 21, 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 106,584 | -0.17(-0.80%) |
Mar 20, 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 91,786 | -0.06(-0.28%) |
Mar 19, 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 130,928 | -0.33(-1.52%) |
Mar 18, 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 214,863 | +0.10(+0.46%) |
Mar 15, 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 511,928 | +1.30(+6.41%) |
Mar 14, 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 278,516 | -0.61(-2.92%) |
Mar 13, 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 388,769 | +0.16(+0.77%) |
Mar 12, 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 118,920 | +0.31(+1.52%) |
Mar 11, 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 53,279 | -0.28(-1.35%) |
Mar 08, 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 131,873 | +0.52(+2.58%) |
Mar 07, 2024 | 20.24 | 20.36 | 20.02 | 20.19 | 46,856 | -0.04(-0.20%) |
Mar 06, 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 45,412 | -0.06(-0.30%) |
Mar 05, 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 75,526 | -0.15(-0.73%) |
Mar 04, 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 55,727 | -0.14(-0.68%) |
Mar 01, 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 77,176 | -0.06(-0.29%) |
Feb 29, 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 79,391 | -0.14(-0.67%) |
Feb 28, 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 79,174 | +0.40(+1.96%) |
Feb 27, 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 35,256 | +0.33(+1.65%) |
Feb 26, 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 35,185 | +0.06(+0.30%) |
Feb 23, 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 60,121 | -0.51(-2.49%) |
Feb 22, 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 105,788 | +0.81(+4.11%) |
Feb 21, 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 100,318 | -0.16(-0.81%) |
Feb 20, 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 132,124 | +0.23(+1.17%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.62 | 19.62 | 100,103 | -0.33(-1.65%) |
Feb 15, 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 50,764 | -0.56(-2.73%) |
Feb 14, 2024 | 20.40 | 20.68 | 20.31 | 20.51 | 187,232 | +0.23(+1.13%) |
Feb 13, 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 42,034 | -0.74(-3.52%) |
Feb 12, 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 85,124 | +0.12(+0.57%) |
Feb 09, 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 84,374 | +0.51(+2.50%) |
Feb 08, 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 94,919 | +0.40(+2.00%) |
Feb 07, 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 85,579 | -0.24(-1.19%) |
Feb 06, 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 96,970 | -0.21(-1.03%) |
Feb 05, 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 111,115 | +0.36(+1.79%) |
Feb 02, 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 124,005 | -0.51(-2.48%) |
Feb 01, 2024 | 19.67 | 20.62 | 19.64 | 20.59 | 117,513 | +0.97(+4.94%) |
Jan 31, 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 93,702 | -0.03(-0.15%) |
Jan 30, 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 122,503 | +0.00(+0.00%) |
Jan 29, 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 115,332 | -0.66(-3.25%) |
Jan 26, 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 116,051 | -0.32(-1.55%) |
Jan 25, 2024 | 20.38 | 20.68 | 20.20 | 20.63 | 117,818 | +0.38(+1.88%) |
Jan 24, 2024 | 20.64 | 20.77 | 20.12 | 20.25 | 102,076 | -0.22(-1.07%) |
Jan 23, 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 120,025 | +0.29(+1.44%) |
Jan 22, 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 287,480 | -2.19(-9.79%) |
Jan 19, 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 105,397 | +0.16(+0.72%) |
Jan 18, 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 125,089 | +0.27(+1.23%) |
Jan 17, 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 156,930 | +0.58(+2.72%) |
Jan 16, 2024 | 21.03 | 21.36 | 20.85 | 21.36 | 177,769 | +0.25(+1.18%) |
Jan 12, 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 134,961 | -0.01(-0.05%) |
Jan 11, 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 159,895 | +0.21(+1.00%) |
Jan 10, 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 119,345 | +0.10(+0.48%) |
Jan 09, 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 94,878 | -0.34(-1.61%) |
Jan 08, 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 234,572 | +0.32(+1.54%) |
Jan 05, 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 232,635 | -0.19(-0.90%) |
Jan 04, 2024 | 21.34 | 21.46 | 20.83 | 21.02 | 135,485 | -0.44(-2.05%) |
Jan 03, 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 129,641 | +0.17(+0.80%) |