Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 17.45 | 17.55 | 17.01 | 17.11 | 3,132 | -0.64(-3.61%) |
Jun 07, 2024 | 18.18 | 18.18 | 17.75 | 17.75 | 725 | +0.00(+0.00%) |
Jun 04, 2024 | 17.75 | 116 | -0.27(-1.52%) | |||
May 30, 2024 | 18.02 | 219 | -0.12(-0.64%) | |||
May 28, 2024 | 18.14 | 150 | +0.16(+0.89%) | |||
May 24, 2024 | 16.98 | 18.08 | 16.94 | 17.98 | 4,324 | +0.79(+4.60%) |
May 23, 2024 | 17.10 | 17.62 | 16.85 | 17.19 | 2,294 | +0.66(+3.99%) |
May 22, 2024 | 17.21 | 18.21 | 16.53 | 16.53 | 8,272 | -0.99(-5.65%) |
May 21, 2024 | 17.73 | 18.42 | 17.33 | 17.52 | 4,611 | -0.31(-1.74%) |
May 20, 2024 | 17.63 | 18.20 | 17.27 | 17.83 | 3,599 | -0.08(-0.45%) |
May 17, 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 958 | +0.97(+5.73%) |
May 16, 2024 | 18.15 | 18.35 | 16.58 | 16.94 | 6,350 | -1.16(-6.41%) |
May 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 342 | -0.05(-0.28%) |
May 14, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 418 | +0.52(+2.95%) |
May 13, 2024 | 17.85 | 17.85 | 17.63 | 17.63 | 1,189 | -0.97(-5.22%) |
May 10, 2024 | 18.64 | 18.64 | 18.60 | 18.60 | 1,841 | -0.20(-1.06%) |
May 09, 2024 | 18.38 | 18.98 | 18.38 | 18.80 | 1,176 | +0.42(+2.29%) |
May 08, 2024 | 18.26 | 18.38 | 18.26 | 18.38 | 883 | +0.57(+3.20%) |
May 07, 2024 | 18.27 | 18.27 | 17.66 | 17.81 | 3,322 | +0.02(+0.11%) |
May 06, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 365 | +0.37(+2.12%) |
May 03, 2024 | 18.69 | 18.69 | 17.42 | 17.42 | 1,133 | -0.37(-2.08%) |
May 02, 2024 | 16.50 | 18.45 | 16.37 | 17.79 | 17,737 | +1.39(+8.48%) |
Apr 30, 2024 | 16.40 | 145 | +0.00(+0.01%) | |||
Apr 29, 2024 | 16.32 | 16.49 | 16.20 | 16.40 | 1,810 | +0.05(+0.30%) |
Apr 26, 2024 | 16.20 | 16.50 | 16.20 | 16.35 | 2,411 | -0.00(-0.02%) |
Apr 22, 2024 | 16.35 | 29 | +0.05(+0.33%) | |||
Apr 19, 2024 | 16.37 | 16.37 | 16.30 | 16.30 | 338 | -0.16(-0.97%) |
Apr 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 115 | +0.41(+2.55%) |
Apr 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 207 | -0.01(-0.06%) |
Apr 16, 2024 | 16.05 | 16.27 | 16.05 | 16.06 | 799 | -0.62(-3.71%) |
Apr 15, 2024 | 15.35 | 16.68 | 15.35 | 16.68 | 1,404 | +0.25(+1.55%) |
Apr 12, 2024 | 16.80 | 16.80 | 16.43 | 16.43 | 1,140 | +0.38(+2.34%) |
Apr 11, 2024 | 16.01 | 16.45 | 16.01 | 16.05 | 752 | -0.39(-2.37%) |
Apr 10, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 251 | -0.25(-1.51%) |
Apr 09, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 219 | -0.03(-0.17%) |
Apr 08, 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 612 | +0.52(+3.21%) |
Apr 05, 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 1,312 | +0.38(+2.40%) |
Apr 03, 2024 | 15.82 | 185 | -0.23(-1.43%) | |||
Apr 02, 2024 | 15.41 | 16.21 | 15.41 | 16.05 | 12,260 | +0.05(+0.31%) |
Apr 01, 2024 | 15.71 | 16.11 | 15.25 | 16.00 | 6,096 | -0.03(-0.19%) |
Mar 27, 2024 | 16.03 | 345 | +0.02(+0.12%) | |||
Mar 26, 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 1,984 | -0.04(-0.25%) |
Mar 22, 2024 | 16.05 | 71 | -0.03(-0.19%) | |||
Mar 21, 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 14,150 | +0.37(+2.36%) |
Mar 20, 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 5,730 | +0.01(+0.06%) |
Mar 19, 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 4,415 | -0.15(-0.95%) |
Mar 18, 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 2,671 | +0.36(+2.32%) |
Mar 15, 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 9,824 | -0.12(-0.74%) |
Mar 14, 2024 | 15.51 | 15.61 | 15.33 | 15.61 | 1,343 | +0.11(+0.68%) |
Mar 13, 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 16,050 | +0.24(+1.57%) |
Mar 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 851 | -0.81(-5.04%) |
Mar 11, 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 4,298 | +0.30(+1.90%) |
Mar 08, 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 10,457 | +0.42(+2.74%) |
Mar 05, 2024 | 15.35 | 215 | -0.14(-0.90%) | |||
Mar 04, 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 2,459 | -0.46(-2.88%) |
Mar 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 231 | +1.20(+8.13%) |
Feb 29, 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 2,069 | -0.15(-1.01%) |
Feb 28, 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 2,654 | -0.65(-4.18%) |
Feb 27, 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 901 | -0.02(-0.16%) |
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 1,039 | +0.12(+0.81%) |
Feb 23, 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 355 | -0.34(-2.15%) |
Feb 22, 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 1,218 | -0.01(-0.06%) |
Feb 21, 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 691 | +0.50(+3.27%) |
Feb 20, 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 2,833 | -0.39(-2.49%) |
Feb 16, 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 556 | +0.37(+2.42%) |
Feb 15, 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 1,301 | -0.50(-3.16%) |
Feb 14, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 613 | +0.71(+4.70%) |
Feb 13, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 2,552 | -0.39(-2.52%) |
Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 603 | +0.18(+1.17%) |
Feb 09, 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 644 | +0.33(+2.20%) |
Feb 08, 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 2,642 | +0.07(+0.47%) |
Feb 07, 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 3,055 | -0.96(-6.02%) |
Feb 06, 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 2,561 | -0.10(-0.59%) |
Feb 05, 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 2,753 | -0.01(-0.06%) |
Feb 02, 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 1,787 | +0.15(+0.95%) |
Jan 31, 2024 | 15.83 | 78 | -0.47(-2.88%) | |||
Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 4,057 | -0.29(-1.75%) |
Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 1,517 | +0.56(+3.49%) |
Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 802 | +0.60(+3.88%) |
Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 2,510 | +0.28(+1.85%) |
Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 9,693 | +0.28(+1.88%) |
Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 3,612 | -0.08(-0.50%) |
Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.95 | 1,882 | +0.17(+1.12%) |
Jan 19, 2024 | 15.10 | 15.12 | 14.78 | 14.78 | 3,703 | -0.20(-1.34%) |
Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 2,596 | -0.40(-2.63%) |
Jan 16, 2024 | 15.38 | 154 | -0.10(-0.61%) | |||
Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 211 | +0.13(+0.85%) |
Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 417 | -0.41(-2.60%) |
Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 10,535 | -0.64(-3.90%) |
Jan 09, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 3,623 | -0.36(-2.15%) |
Jan 08, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 3,293 | -0.42(-2.44%) |
Jan 05, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 1,768 | -0.06(-0.35%) |
Jan 04, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 2,786 | -0.20(-1.15%) |
Jan 03, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 3,096 | +0.04(+0.23%) |