Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.10 | 0 | +0.90(+5.23%) | |||
May 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 5,711 | -0.31(-1.77%) |
May 21, 2024 | 17.95 | 17.95 | 17.51 | 17.51 | 61,123 | +0.28(+1.63%) |
May 20, 2024 | 17.39 | 17.39 | 17.22 | 17.23 | 4,110 | -0.20(-1.12%) |
May 17, 2024 | 17.66 | 17.66 | 17.43 | 17.43 | 2,378 | -0.12(-0.71%) |
May 15, 2024 | 17.55 | 217 | +1.24(+7.59%) | |||
May 13, 2024 | 16.31 | 62 | +0.46(+2.91%) | |||
May 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 51,600 | -0.24(-1.49%) |
May 09, 2024 | 16.26 | 16.26 | 16.09 | 16.09 | 1,150 | -0.21(-1.29%) |
May 08, 2024 | 16.25 | 16.45 | 16.25 | 16.30 | 15,773 | -0.22(-1.33%) |
May 07, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 238 | -0.24(-1.43%) |
May 06, 2024 | 17.44 | 17.44 | 16.76 | 16.76 | 200 | -0.60(-3.46%) |
May 03, 2024 | 17.13 | 17.36 | 17.13 | 17.36 | 1,100 | +0.58(+3.46%) |
May 02, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 305 | +0.18(+1.08%) |
May 01, 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 6,600 | -0.15(-0.90%) |
Apr 30, 2024 | 16.75 | 16.76 | 16.56 | 16.75 | 1,014 | +0.04(+0.24%) |
Apr 29, 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 1,005 | +0.28(+1.70%) |
Apr 26, 2024 | 16.43 | 16.46 | 16.43 | 16.43 | 500 | -0.13(-0.77%) |
Apr 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 601 | +0.29(+1.77%) |
Apr 24, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 309 | +1.27(+8.47%) |
Apr 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 147,625 | +0.22(+1.47%) |
Apr 22, 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 1,643 | -0.40(-2.62%) |
Apr 19, 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 1,600 | -1.02(-6.30%) |
Apr 18, 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 300 | -0.36(-2.17%) |
Apr 17, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 235 | -0.34(-2.01%) |
Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 2,412 | -0.49(-2.82%) |
Apr 15, 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 9,833 | +0.14(+0.81%) |
Apr 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 277 | -0.79(-4.38%) |
Apr 11, 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 1,798 | -0.11(-0.60%) |
Apr 09, 2024 | 18.15 | 1 | -0.34(-1.84%) | |||
Apr 08, 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 117,301 | +0.28(+1.54%) |
Apr 05, 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 33,240 | +0.46(+2.59%) |
Apr 04, 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 45,499 | -0.45(-2.47%) |
Apr 03, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 47,206 | +0.36(+2.00%) |
Apr 02, 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 762 | +0.36(+2.08%) |
Apr 01, 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 3,086 | +0.19(+1.10%) |
Mar 27, 2024 | 17.29 | 15,068 | -0.46(-2.59%) | |||
Mar 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 | +0.95(+5.65%) |
Mar 20, 2024 | 16.80 | 54 | +0.00(+0.00%) | |||
Mar 19, 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 1,838 | -0.02(-0.15%) |
Mar 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 10,626 | -0.55(-3.14%) |
Mar 15, 2024 | 16.50 | 17.37 | 16.50 | 17.37 | 810 | +1.28(+7.96%) |
Mar 14, 2024 | 16.11 | 16.34 | 16.09 | 16.09 | 905 | -0.21(-1.29%) |
Mar 13, 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 803 | -0.42(-2.51%) |
Mar 12, 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 1,226 | -0.18(-1.07%) |
Mar 11, 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 616 | -0.89(-4.98%) |
Mar 08, 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 609 | -0.07(-0.42%) |
Mar 07, 2024 | 18.02 | 18.02 | 17.82 | 17.86 | 4,839 | +0.94(+5.56%) |
Mar 06, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 308 | -1.02(-5.69%) |
Mar 05, 2024 | 17.97 | 18.23 | 17.94 | 17.94 | 3,318 | +0.04(+0.22%) |
Mar 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.51(+2.93%) |
Mar 01, 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 6,289 | +0.93(+5.63%) |
Feb 29, 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 734 | +0.04(+0.26%) |
Feb 28, 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 5,585 | -0.53(-3.13%) |
Feb 27, 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 2,822 | -0.73(-4.13%) |
Feb 26, 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 1,151 | +0.43(+2.49%) |
Feb 23, 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 700 | +0.95(+5.83%) |
Feb 20, 2024 | 16.30 | 20 | +0.03(+0.18%) | |||
Feb 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 989 | -0.73(-4.29%) |
Feb 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 405 | +0.11(+0.65%) |
Feb 14, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 200 | -1.53(-8.31%) |
Feb 12, 2024 | 18.42 | 114 | +0.81(+4.60%) | |||
Feb 09, 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 735 | +0.63(+3.71%) |
Feb 08, 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 26,548 | +0.98(+6.13%) |
Feb 07, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 1,797 | -0.29(-1.80%) |
Feb 02, 2024 | 16.29 | 0 | +0.15(+0.92%) | |||
Feb 01, 2024 | 16.57 | 16.57 | 16.15 | 16.15 | 13,265 | -0.32(-1.97%) |
Jan 31, 2024 | 16.58 | 17.15 | 16.47 | 16.47 | 2,653 | -0.33(-1.96%) |
Jan 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 568 | +0.10(+0.60%) |
Jan 29, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15,740 | -0.10(-0.60%) |
Jan 26, 2024 | 16.87 | 16.87 | 16.80 | 16.80 | 21,087 | -0.65(-3.72%) |
Jan 25, 2024 | 17.66 | 17.66 | 17.10 | 17.45 | 1,208 | -0.65(-3.59%) |
Jan 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 310 | +0.09(+0.50%) |
Jan 23, 2024 | 17.97 | 18.01 | 17.08 | 18.01 | 1,325 | +0.31(+1.72%) |
Jan 22, 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 31,773 | +0.10(+0.57%) |
Jan 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 469 | +1.00(+6.05%) |
Jan 18, 2024 | 16.19 | 16.60 | 15.85 | 16.60 | 562 | +0.41(+2.50%) |
Jan 17, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | -0.21(-1.25%) |
Jan 12, 2024 | 16.40 | 0 | +0.05(+0.31%) | |||
Jan 11, 2024 | 16.30 | 16.49 | 16.28 | 16.35 | 1,559 | +0.25(+1.55%) |
Jan 10, 2024 | 17.00 | 17.00 | 16.10 | 16.10 | 508 | -0.45(-2.75%) |
Jan 09, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 103 | -0.41(-2.39%) |
Jan 08, 2024 | 16.96 | 16.96 | 16.54 | 16.96 | 385 | -0.61(-3.48%) |
Jan 03, 2024 | 17.57 | 0 | -0.30(-1.70%) | |||
Jan 02, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 101 | -0.17(-0.94%) |
Dec 29, 2023 | 17.39 | 18.05 | 17.39 | 18.05 | 3,821 | -0.09(-0.52%) |
Dec 28, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 445 | -0.01(-0.06%) |
Dec 27, 2023 | 18.03 | 18.15 | 18.03 | 18.15 | 1,098 | +0.31(+1.74%) |
Dec 26, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 8,650 | +0.40(+2.29%) |
Dec 22, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 2,349 | +0.00(+0.00%) |
Dec 21, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 150 | -0.19(-1.08%) |
Dec 20, 2023 | 17.68 | 17.68 | 17.63 | 17.63 | 83,025 | +0.04(+0.23%) |
Dec 19, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 200 | +0.27(+1.59%) |
Dec 18, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 107,920 | -0.38(-2.18%) |
Dec 15, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 590 | +0.36(+2.08%) |
Dec 14, 2023 | 17.64 | 17.77 | 17.34 | 17.34 | 81,292 | +1.74(+11.15%) |
Dec 11, 2023 | 15.60 | 25 | -0.38(-2.38%) | |||
Dec 08, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 739 | -0.16(-0.99%) |
Dec 07, 2023 | 16.14 | 16.14 | 16.00 | 16.14 | 1,540 | -0.38(-2.33%) |
Dec 06, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 869 | -0.40(-2.33%) |
Dec 04, 2023 | 16.92 | 15 | -0.46(-2.67%) | |||
Dec 01, 2023 | 17.25 | 17.39 | 17.25 | 17.39 | 8,797 | +0.39(+2.26%) |
Nov 27, 2023 | 17.00 | 61 | -0.03(-0.18%) | |||
Nov 22, 2023 | 17.03 | 0 | +0.29(+1.70%) | |||
Nov 21, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 250 | +0.54(+3.36%) |
Nov 16, 2023 | 16.20 | 65 | +0.85(+5.54%) | |||
Nov 15, 2023 | 15.36 | 15.36 | 15.32 | 15.35 | 9,144 | +0.29(+1.93%) |
Nov 14, 2023 | 14.89 | 15.06 | 14.89 | 15.06 | 1,975 | +0.32(+2.15%) |
Nov 13, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 200 | -0.19(-1.25%) |
Nov 10, 2023 | 14.90 | 14.93 | 14.85 | 14.93 | 18,991 | +0.12(+0.78%) |
Nov 09, 2023 | 15.53 | 15.53 | 14.74 | 14.81 | 52,214 | -0.82(-5.21%) |
Nov 06, 2023 | 15.63 | 60 | +2.31(+17.34%) | |||
Nov 01, 2023 | 13.32 | 60 | +0.14(+1.06%) | |||
Oct 31, 2023 | 13.38 | 13.38 | 13.18 | 13.18 | 226 | -0.60(-4.35%) |
Oct 30, 2023 | 13.51 | 14.00 | 13.51 | 13.78 | 5,750 | +0.48(+3.61%) |
Oct 27, 2023 | 13.68 | 13.68 | 13.30 | 13.30 | 15,043 | -0.38(-2.80%) |
Oct 26, 2023 | 14.00 | 14.00 | 13.46 | 13.68 | 508 | -1.02(-6.92%) |
Oct 23, 2023 | 14.70 | 2 | -0.96(-6.13%) | |||
Oct 17, 2023 | 15.66 | 0 | +0.25(+1.62%) | |||
Oct 13, 2023 | 15.41 | 60,000 | +0.86(+5.91%) | |||
Oct 06, 2023 | 14.55 | 0 | -0.05(-0.34%) | |||
Oct 04, 2023 | 14.60 | 0 | -0.20(-1.35%) | |||
Oct 03, 2023 | 14.81 | 14.91 | 14.80 | 14.80 | 6,705 | -0.15(-1.00%) |
Oct 02, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 291 | -0.51(-3.30%) |
Sep 29, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 40,250 | +0.36(+2.38%) |
Sep 28, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | +0.37(+2.51%) |
Sep 26, 2023 | 14.73 | 400 | -0.62(-4.04%) | |||
Sep 25, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 1,370 | -0.05(-0.32%) |
Sep 22, 2023 | 15.20 | 15.40 | 15.18 | 15.40 | 1,000 | +0.32(+2.12%) |
Sep 21, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 330 | -0.49(-3.15%) |
Sep 20, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 1,500 | +0.05(+0.32%) |
Sep 19, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 633 | -0.41(-2.54%) |
Sep 15, 2023 | 15.93 | 0 | +0.55(+3.58%) | |||
Sep 13, 2023 | 15.38 | 0 | +0.29(+1.96%) | |||
Sep 12, 2023 | 15.53 | 15.53 | 15.08 | 15.08 | 1,835 | -1.00(-6.22%) |
Sep 11, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 862 | -0.42(-2.55%) |
Sep 06, 2023 | 16.50 | 10 | +0.00(+0.00%) | |||
Sep 05, 2023 | 16.00 | 16.50 | 15.99 | 16.50 | 55,312 | -0.65(-3.79%) |
Sep 01, 2023 | 17.09 | 17.15 | 17.09 | 17.15 | 330 | +0.40(+2.39%) |
Aug 30, 2023 | 16.75 | 5 | +0.43(+2.63%) | |||
Aug 24, 2023 | 16.32 | 50,030 | -0.28(-1.69%) | |||
Aug 23, 2023 | 16.87 | 16.87 | 16.60 | 16.60 | 51,221 | +0.05(+0.27%) |
Aug 22, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 178 | +0.04(+0.21%) |
Aug 21, 2023 | 16.21 | 16.52 | 16.20 | 16.52 | 17,419 | +0.25(+1.54%) |
Aug 18, 2023 | 16.46 | 16.46 | 16.27 | 16.27 | 1,045 | -0.19(-1.15%) |
Aug 16, 2023 | 16.46 | 102 | -0.35(-2.08%) | |||
Aug 15, 2023 | 16.80 | 16.91 | 16.80 | 16.81 | 2,970 | -0.04(-0.22%) |
Aug 14, 2023 | 16.85 | 16.85 | 16.75 | 16.85 | 1,120 | -0.55(-3.18%) |
Aug 11, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 692 | +0.07(+0.40%) |
Aug 10, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 845 | +0.27(+1.60%) |
Aug 08, 2023 | 17.06 | 1 | -0.64(-3.63%) | |||
Aug 07, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 885 | +0.01(+0.05%) |
Aug 04, 2023 | 17.68 | 17.84 | 17.68 | 17.69 | 3,648 | -0.52(-2.84%) |
Aug 03, 2023 | 17.67 | 18.21 | 17.67 | 18.21 | 1,924 | -0.31(-1.67%) |
Aug 02, 2023 | 18.52 | 19.00 | 18.52 | 18.52 | 380 | -0.48(-2.53%) |
Aug 01, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 225 | -0.07(-0.35%) |
Jul 28, 2023 | 19.07 | 12 | -0.73(-3.71%) | |||
Jul 27, 2023 | 20.11 | 20.60 | 19.80 | 19.80 | 8,667 | +0.95(+5.06%) |
Jul 25, 2023 | 18.85 | 0 | -0.50(-2.60%) | |||
Jul 21, 2023 | 19.35 | 0 | +0.00(+0.00%) | |||
Jul 20, 2023 | 19.55 | 19.70 | 19.35 | 19.35 | 1,223 | -1.85(-8.73%) |
Jul 19, 2023 | 20.19 | 21.20 | 20.00 | 21.20 | 5,912 | +1.20(+6.00%) |
Jul 18, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 4,971 | +0.51(+2.62%) |
Jul 14, 2023 | 19.49 | 25 | -0.04(-0.20%) | |||
Jul 13, 2023 | 18.87 | 19.53 | 18.87 | 19.53 | 5,420 | +0.75(+3.97%) |
Jul 12, 2023 | 18.50 | 18.79 | 18.50 | 18.79 | 1,436 | +0.07(+0.36%) |
Jul 10, 2023 | 18.72 | 30 | -0.51(-2.65%) | |||
Jul 07, 2023 | 19.09 | 19.23 | 18.80 | 19.23 | 2,633 | +0.61(+3.26%) |
Jul 06, 2023 | 18.95 | 18.95 | 18.62 | 18.62 | 35,190 | -0.93(-4.73%) |
Jul 05, 2023 | 19.53 | 19.84 | 19.50 | 19.55 | 910 | -0.14(-0.74%) |
Jul 03, 2023 | 19.22 | 19.69 | 19.22 | 19.69 | 831 | +0.93(+4.93%) |
Jun 30, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 201 | +0.27(+1.48%) |
Jun 29, 2023 | 18.63 | 18.67 | 18.49 | 18.49 | 9,491 | +0.40(+2.19%) |
Jun 28, 2023 | 18.05 | 18.15 | 18.05 | 18.09 | 26,593 | +0.29(+1.66%) |
Jun 27, 2023 | 17.63 | 17.80 | 17.46 | 17.80 | 6,626 | -0.16(-0.89%) |
Jun 22, 2023 | 17.96 | 50 | -0.72(-3.84%) | |||
Jun 21, 2023 | 18.90 | 18.90 | 18.62 | 18.68 | 6,300 | -0.28(-1.48%) |
Jun 20, 2023 | 18.81 | 18.96 | 18.81 | 18.96 | 16,713 | +0.12(+0.61%) |