Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.82 | 18.84 | 18.70 | 18.75 | 61,045 | +0.07(+0.37%) |
May 30, 2024 | 18.44 | 18.70 | 18.31 | 18.68 | 101,664 | +0.23(+1.25%) |
May 29, 2024 | 18.80 | 18.82 | 18.43 | 18.45 | 79,165 | -0.38(-2.02%) |
May 28, 2024 | 18.85 | 19.05 | 18.80 | 18.83 | 59,219 | -0.03(-0.16%) |
May 24, 2024 | 18.82 | 18.93 | 18.81 | 18.86 | 49,156 | +0.04(+0.21%) |
May 23, 2024 | 19.14 | 19.14 | 18.82 | 18.82 | 79,919 | -0.27(-1.41%) |
May 22, 2024 | 19.12 | 19.20 | 19.06 | 19.09 | 76,027 | -0.08(-0.42%) |
May 21, 2024 | 18.92 | 19.26 | 18.90 | 19.17 | 93,257 | +0.27(+1.41%) |
May 20, 2024 | 18.80 | 18.99 | 18.80 | 18.90 | 70,912 | +0.15(+0.79%) |
May 17, 2024 | 18.67 | 18.77 | 18.64 | 18.75 | 76,319 | +0.03(+0.16%) |
May 16, 2024 | 18.61 | 18.91 | 18.61 | 18.72 | 93,839 | +0.13(+0.69%) |
May 15, 2024 | 18.95 | 19.05 | 18.60 | 18.60 | 106,393 | -0.21(-1.11%) |
May 14, 2024 | 18.79 | 18.94 | 18.58 | 18.80 | 141,127 | -0.08(-0.42%) |
May 13, 2024 | 18.49 | 18.92 | 18.47 | 18.88 | 118,955 | +0.43(+2.31%) |
May 10, 2024 | 18.15 | 18.46 | 18.15 | 18.46 | 142,997 | +0.41(+2.25%) |
May 09, 2024 | 17.81 | 18.05 | 17.78 | 18.05 | 55,758 | +0.28(+1.56%) |
May 08, 2024 | 17.73 | 17.80 | 17.73 | 17.77 | 80,210 | +0.07(+0.39%) |
May 07, 2024 | 17.67 | 17.80 | 17.67 | 17.71 | 43,380 | +0.02(+0.12%) |
May 06, 2024 | 17.56 | 17.72 | 17.56 | 17.68 | 40,462 | +0.11(+0.61%) |
May 03, 2024 | 17.47 | 17.70 | 17.47 | 17.58 | 67,549 | +0.15(+0.85%) |
May 02, 2024 | 17.20 | 17.51 | 17.20 | 17.43 | 119,504 | +0.29(+1.67%) |
May 01, 2024 | 17.02 | 17.25 | 16.99 | 17.14 | 61,584 | +0.13(+0.76%) |
Apr 30, 2024 | 17.20 | 17.20 | 17.00 | 17.01 | 45,845 | -0.15(-0.87%) |
Apr 29, 2024 | 17.04 | 17.23 | 17.04 | 17.16 | 69,740 | +0.13(+0.76%) |
Apr 26, 2024 | 17.22 | 17.24 | 17.02 | 17.03 | 46,459 | -0.12(-0.69%) |
Apr 25, 2024 | 17.06 | 17.18 | 17.00 | 17.15 | 60,453 | +0.02(+0.12%) |
Apr 24, 2024 | 17.05 | 17.13 | 16.95 | 17.13 | 50,474 | +0.12(+0.70%) |
Apr 23, 2024 | 16.78 | 17.02 | 16.75 | 17.01 | 48,009 | +0.22(+1.30%) |
Apr 22, 2024 | 16.69 | 16.82 | 16.60 | 16.79 | 56,636 | +0.20(+1.19%) |
Apr 19, 2024 | 16.51 | 16.62 | 16.51 | 16.60 | 46,736 | +0.18(+1.07%) |
Apr 18, 2024 | 16.44 | 16.56 | 16.42 | 16.42 | 89,097 | +0.00(+0.00%) |
Apr 17, 2024 | 16.32 | 16.45 | 16.32 | 16.42 | 66,046 | +0.13(+0.81%) |
Apr 16, 2024 | 16.47 | 16.58 | 16.26 | 16.29 | 85,047 | -0.13(-0.81%) |
Apr 15, 2024 | 16.71 | 16.79 | 16.41 | 16.42 | 60,895 | -0.23(-1.36%) |
Apr 12, 2024 | 16.87 | 16.91 | 16.63 | 16.65 | 64,056 | -0.25(-1.45%) |
Apr 11, 2024 | 16.98 | 16.98 | 16.82 | 16.89 | 106,542 | -0.07(-0.41%) |
Apr 10, 2024 | 17.13 | 17.15 | 16.96 | 16.96 | 66,923 | -0.23(-1.31%) |
Apr 09, 2024 | 17.12 | 17.23 | 17.12 | 17.19 | 57,006 | +0.06(+0.34%) |
Apr 08, 2024 | 17.09 | 17.15 | 17.09 | 17.13 | 63,421 | +0.01(+0.06%) |
Apr 05, 2024 | 17.12 | 17.17 | 17.11 | 17.12 | 59,453 | +0.00(+0.00%) |
Apr 04, 2024 | 17.31 | 17.31 | 17.12 | 17.12 | 47,392 | -0.04(-0.23%) |
Apr 03, 2024 | 17.31 | 17.31 | 17.15 | 17.16 | 135,181 | -0.19(-1.07%) |
Apr 02, 2024 | 17.30 | 17.36 | 17.28 | 17.34 | 130,314 | -0.02(-0.11%) |
Apr 01, 2024 | 17.51 | 17.54 | 17.33 | 17.36 | 86,703 | -0.05(-0.28%) |
Mar 28, 2024 | 17.51 | 17.53 | 17.41 | 17.41 | 86,934 | +0.00(+0.00%) |
Mar 27, 2024 | 17.18 | 17.41 | 17.18 | 17.41 | 60,085 | +0.24(+1.37%) |
Mar 26, 2024 | 17.23 | 17.26 | 17.18 | 17.18 | 56,567 | -0.08(-0.45%) |
Mar 25, 2024 | 17.26 | 17.30 | 17.21 | 17.25 | 54,394 | -0.03(-0.17%) |
Mar 22, 2024 | 17.34 | 17.37 | 17.28 | 17.28 | 54,606 | -0.05(-0.28%) |
Mar 21, 2024 | 17.51 | 17.52 | 17.30 | 17.33 | 84,214 | -0.06(-0.34%) |
Mar 20, 2024 | 17.38 | 17.42 | 17.07 | 17.39 | 53,572 | +0.05(+0.28%) |
Mar 19, 2024 | 17.30 | 17.36 | 17.19 | 17.34 | 80,958 | +0.04(+0.22%) |
Mar 18, 2024 | 17.02 | 17.31 | 16.99 | 17.30 | 142,907 | +0.31(+1.83%) |
Mar 15, 2024 | 16.96 | 17.06 | 16.96 | 16.99 | 71,798 | +0.00(+0.00%) |
Mar 14, 2024 | 17.29 | 17.29 | 16.96 | 16.99 | 70,603 | -0.21(-1.24%) |
Mar 13, 2024 | 17.13 | 17.31 | 17.13 | 17.21 | 40,533 | +0.03(+0.17%) |
Mar 12, 2024 | 17.18 | 17.26 | 17.09 | 17.18 | 272,839 | -0.03(-0.17%) |
Mar 11, 2024 | 17.25 | 17.26 | 17.09 | 17.21 | 53,890 | +0.02(+0.11%) |
Mar 08, 2024 | 17.14 | 17.26 | 17.11 | 17.19 | 41,983 | +0.03(+0.17%) |
Mar 07, 2024 | 17.03 | 17.18 | 17.03 | 17.16 | 92,081 | +0.13(+0.74%) |
Mar 06, 2024 | 16.91 | 17.04 | 16.91 | 17.03 | 64,290 | +0.14(+0.81%) |
Mar 05, 2024 | 17.05 | 17.06 | 16.87 | 16.89 | 100,345 | -0.15(-0.86%) |
Mar 04, 2024 | 16.96 | 17.11 | 16.88 | 17.04 | 102,308 | +0.20(+1.21%) |
Mar 01, 2024 | 16.87 | 16.87 | 16.72 | 16.84 | 89,121 | +0.09(+0.52%) |
Feb 29, 2024 | 16.79 | 16.89 | 16.69 | 16.75 | 99,455 | +0.08(+0.47%) |
Feb 28, 2024 | 16.66 | 16.72 | 16.66 | 16.67 | 39,484 | -0.02(-0.12%) |
Feb 27, 2024 | 16.52 | 16.70 | 16.52 | 16.69 | 59,243 | +0.16(+0.94%) |
Feb 26, 2024 | 16.64 | 16.68 | 16.52 | 16.54 | 65,762 | -0.13(-0.76%) |
Feb 23, 2024 | 16.79 | 16.79 | 16.62 | 16.66 | 90,483 | -0.02(-0.12%) |
Feb 22, 2024 | 16.89 | 16.89 | 16.67 | 16.68 | 69,263 | -0.15(-0.87%) |
Feb 21, 2024 | 16.73 | 16.83 | 16.69 | 16.83 | 91,880 | +0.12(+0.70%) |
Feb 20, 2024 | 16.75 | 16.88 | 16.69 | 16.71 | 32,370 | -0.06(-0.35%) |
Feb 16, 2024 | 16.73 | 16.87 | 16.64 | 16.77 | 97,344 | -0.03(-0.17%) |
Feb 15, 2024 | 16.73 | 16.92 | 16.73 | 16.80 | 74,848 | +0.03(+0.17%) |
Feb 14, 2024 | 16.90 | 16.96 | 16.75 | 16.77 | 65,556 | -0.15(-0.87%) |
Feb 13, 2024 | 16.98 | 17.18 | 16.90 | 16.92 | 69,316 | -0.12(-0.68%) |
Feb 12, 2024 | 17.24 | 17.26 | 17.03 | 17.03 | 47,000 | -0.15(-0.85%) |
Feb 09, 2024 | 17.16 | 17.21 | 17.12 | 17.18 | 48,777 | -0.01(-0.06%) |
Feb 08, 2024 | 17.04 | 17.23 | 17.04 | 17.19 | 52,896 | +0.09(+0.51%) |
Feb 07, 2024 | 17.03 | 17.11 | 16.99 | 17.10 | 28,515 | +0.07(+0.40%) |
Feb 06, 2024 | 16.98 | 17.13 | 16.97 | 17.03 | 77,167 | +0.12(+0.69%) |
Feb 05, 2024 | 16.92 | 16.96 | 16.79 | 16.91 | 83,178 | -0.05(-0.29%) |
Feb 02, 2024 | 17.13 | 17.13 | 16.90 | 16.96 | 85,585 | -0.13(-0.74%) |
Feb 01, 2024 | 16.90 | 17.09 | 16.89 | 17.09 | 135,029 | +0.21(+1.27%) |
Jan 31, 2024 | 16.92 | 17.08 | 16.88 | 16.88 | 144,303 | -0.11(-0.63%) |
Jan 30, 2024 | 17.06 | 17.10 | 16.88 | 16.98 | 67,179 | -0.05(-0.29%) |
Jan 29, 2024 | 17.14 | 17.14 | 16.96 | 17.03 | 62,937 | -0.04(-0.23%) |
Jan 26, 2024 | 16.89 | 17.07 | 16.82 | 17.07 | 97,579 | +0.18(+1.04%) |
Jan 25, 2024 | 16.88 | 17.12 | 16.88 | 16.89 | 93,807 | -0.02(-0.12%) |
Jan 24, 2024 | 17.26 | 17.29 | 16.91 | 16.91 | 73,120 | -0.22(-1.31%) |
Jan 23, 2024 | 17.18 | 17.20 | 17.14 | 17.14 | 79,970 | +0.06(+0.34%) |
Jan 22, 2024 | 17.21 | 17.21 | 17.07 | 17.08 | 86,699 | +0.00(+0.00%) |
Jan 19, 2024 | 17.18 | 17.24 | 17.04 | 17.08 | 60,720 | -0.07(-0.39%) |
Jan 18, 2024 | 17.37 | 17.47 | 17.15 | 17.15 | 88,545 | -0.22(-1.28%) |
Jan 17, 2024 | 17.44 | 17.46 | 17.31 | 17.37 | 66,103 | -0.12(-0.66%) |
Jan 16, 2024 | 17.64 | 17.66 | 17.47 | 17.48 | 109,634 | -0.11(-0.60%) |
Jan 12, 2024 | 17.61 | 17.68 | 17.49 | 17.59 | 118,268 | -0.02(-0.11%) |
Jan 11, 2024 | 17.49 | 17.73 | 17.47 | 17.61 | 147,467 | +0.09(+0.49%) |
Jan 10, 2024 | 17.61 | 17.88 | 17.47 | 17.52 | 96,179 | +0.04(+0.22%) |
Jan 09, 2024 | 17.36 | 17.82 | 17.36 | 17.48 | 262,670 | +0.13(+0.78%) |
Jan 08, 2024 | 17.25 | 17.40 | 17.25 | 17.35 | 76,112 | +0.10(+0.56%) |
Jan 05, 2024 | 16.95 | 17.28 | 16.91 | 17.25 | 67,180 | +0.15(+0.90%) |
Jan 04, 2024 | 17.15 | 17.16 | 17.03 | 17.10 | 61,502 | -0.01(-0.06%) |
Jan 03, 2024 | 17.29 | 17.29 | 16.98 | 17.11 | 50,246 | -0.12(-0.67%) |
Jan 02, 2024 | 17.29 | 17.32 | 17.17 | 17.22 | 147,557 | -0.07(-0.39%) |
Dec 29, 2023 | 17.09 | 17.38 | 17.05 | 17.29 | 93,539 | +0.08(+0.45%) |
Dec 28, 2023 | 17.00 | 17.30 | 17.00 | 17.21 | 68,299 | +0.10(+0.56%) |
Dec 27, 2023 | 17.17 | 17.23 | 17.04 | 17.12 | 136,560 | -0.05(-0.28%) |
Dec 26, 2023 | 17.11 | 17.24 | 17.08 | 17.17 | 65,298 | +0.01(+0.06%) |
Dec 22, 2023 | 17.05 | 17.19 | 16.96 | 17.16 | 54,333 | +0.24(+1.42%) |
Dec 21, 2023 | 16.95 | 17.09 | 16.91 | 16.92 | 81,503 | -0.06(-0.34%) |
Dec 20, 2023 | 17.06 | 17.15 | 16.97 | 16.97 | 72,221 | -0.09(-0.50%) |
Dec 19, 2023 | 17.09 | 17.17 | 16.97 | 17.06 | 67,961 | -0.01(-0.06%) |
Dec 18, 2023 | 17.13 | 17.18 | 17.04 | 17.07 | 75,320 | -0.11(-0.67%) |
Dec 15, 2023 | 17.14 | 17.31 | 17.03 | 17.19 | 90,021 | -0.02(-0.14%) |
Dec 14, 2023 | 16.86 | 17.31 | 16.86 | 17.21 | 56,892 | +0.32(+1.90%) |
Dec 13, 2023 | 16.68 | 16.89 | 16.68 | 16.89 | 126,907 | +0.21(+1.26%) |
Dec 12, 2023 | 16.64 | 16.79 | 16.54 | 16.68 | 81,495 | +0.11(+0.69%) |
Dec 11, 2023 | 16.56 | 16.65 | 16.55 | 16.56 | 24,260 | -0.07(-0.40%) |
Dec 08, 2023 | 16.52 | 16.63 | 16.52 | 16.63 | 58,854 | +0.05(+0.29%) |
Dec 07, 2023 | 16.51 | 16.65 | 16.50 | 16.58 | 58,681 | +0.08(+0.46%) |
Dec 06, 2023 | 16.40 | 16.62 | 16.40 | 16.51 | 113,158 | +0.11(+0.70%) |
Dec 05, 2023 | 16.37 | 16.51 | 16.36 | 16.39 | 190,850 | -0.11(-0.64%) |
Dec 04, 2023 | 16.56 | 16.60 | 16.50 | 16.50 | 103,653 | -0.08(-0.46%) |
Dec 01, 2023 | 16.67 | 16.69 | 16.49 | 16.57 | 142,113 | -0.14(-0.86%) |
Nov 30, 2023 | 16.53 | 16.87 | 16.41 | 16.72 | 143,374 | +0.33(+1.99%) |
Nov 29, 2023 | 16.37 | 16.52 | 16.37 | 16.39 | 43,904 | +0.02(+0.15%) |
Nov 28, 2023 | 16.26 | 16.52 | 16.26 | 16.37 | 89,945 | +0.09(+0.56%) |
Nov 27, 2023 | 16.27 | 16.34 | 16.26 | 16.28 | 44,188 | -0.03(-0.18%) |
Nov 24, 2023 | 16.21 | 16.43 | 16.18 | 16.30 | 14,796 | +0.11(+0.71%) |
Nov 22, 2023 | 16.14 | 16.27 | 16.14 | 16.19 | 47,827 | -0.01(-0.06%) |
Nov 21, 2023 | 16.18 | 16.30 | 16.18 | 16.20 | 30,969 | -0.01(-0.06%) |
Nov 20, 2023 | 16.13 | 16.29 | 16.13 | 16.21 | 51,165 | +0.03(+0.18%) |
Nov 17, 2023 | 15.94 | 16.20 | 15.94 | 16.18 | 65,666 | +0.17(+1.07%) |
Nov 16, 2023 | 15.89 | 16.08 | 15.89 | 16.01 | 46,996 | +0.06(+0.36%) |
Nov 15, 2023 | 15.87 | 16.25 | 15.87 | 15.95 | 59,428 | +0.05(+0.30%) |
Nov 14, 2023 | 15.49 | 15.98 | 15.49 | 15.90 | 210,454 | +0.49(+3.21%) |
Nov 13, 2023 | 15.48 | 15.54 | 15.40 | 15.41 | 188,511 | -0.01(-0.06%) |
Nov 10, 2023 | 15.33 | 15.44 | 15.33 | 15.42 | 30,607 | +0.10(+0.62%) |
Nov 09, 2023 | 15.47 | 15.52 | 15.31 | 15.32 | 133,304 | -0.13(-0.86%) |
Nov 08, 2023 | 15.54 | 15.59 | 15.40 | 15.46 | 43,721 | -0.02(-0.12%) |
Nov 07, 2023 | 15.46 | 15.51 | 15.43 | 15.48 | 117,087 | -0.10(-0.61%) |
Nov 06, 2023 | 15.52 | 15.69 | 15.52 | 15.57 | 102,011 | -0.03(-0.18%) |
Nov 03, 2023 | 15.50 | 15.71 | 15.48 | 15.60 | 114,302 | +0.11(+0.74%) |
Nov 02, 2023 | 15.00 | 15.52 | 15.00 | 15.49 | 97,726 | +0.58(+3.89%) |
Nov 01, 2023 | 14.69 | 14.93 | 14.69 | 14.91 | 67,436 | +0.26(+1.75%) |
Oct 31, 2023 | 14.59 | 14.74 | 14.52 | 14.65 | 124,699 | +0.20(+1.38%) |
Oct 30, 2023 | 14.38 | 14.53 | 14.37 | 14.45 | 73,815 | +0.17(+1.20%) |
Oct 27, 2023 | 14.43 | 14.55 | 14.22 | 14.28 | 77,466 | -0.10(-0.66%) |
Oct 26, 2023 | 14.39 | 14.50 | 14.32 | 14.37 | 92,311 | -0.12(-0.85%) |
Oct 25, 2023 | 14.39 | 14.63 | 14.36 | 14.50 | 80,141 | +0.00(+0.00%) |
Oct 24, 2023 | 14.43 | 14.54 | 14.42 | 14.50 | 68,946 | +0.13(+0.93%) |
Oct 23, 2023 | 14.36 | 14.42 | 14.30 | 14.36 | 37,419 | -0.01(-0.07%) |
Oct 20, 2023 | 14.52 | 14.61 | 14.36 | 14.37 | 80,085 | -0.10(-0.72%) |
Oct 19, 2023 | 14.53 | 14.61 | 14.47 | 14.48 | 31,850 | -0.13(-0.90%) |
Oct 18, 2023 | 14.65 | 14.70 | 14.60 | 14.61 | 90,905 | -0.14(-0.93%) |
Oct 17, 2023 | 14.58 | 14.80 | 14.58 | 14.75 | 91,011 | +0.01(+0.10%) |
Oct 16, 2023 | 14.61 | 14.86 | 14.61 | 14.73 | 103,992 | +0.12(+0.84%) |
Oct 13, 2023 | 14.68 | 14.79 | 14.59 | 14.61 | 169,184 | -0.05(-0.32%) |
Oct 12, 2023 | 14.86 | 14.86 | 14.63 | 14.66 | 52,981 | -0.28(-1.89%) |
Oct 11, 2023 | 14.77 | 14.96 | 14.77 | 14.94 | 108,714 | +0.15(+1.02%) |
Oct 10, 2023 | 14.53 | 14.84 | 14.40 | 14.79 | 114,130 | +0.25(+1.75%) |
Oct 09, 2023 | 14.43 | 14.53 | 14.39 | 14.53 | 112,413 | +0.01(+0.06%) |
Oct 06, 2023 | 14.38 | 14.56 | 14.28 | 14.52 | 132,339 | +0.13(+0.92%) |
Oct 05, 2023 | 14.45 | 14.52 | 14.36 | 14.39 | 63,308 | -0.16(-1.10%) |
Oct 04, 2023 | 14.62 | 14.70 | 14.51 | 14.55 | 152,116 | -0.10(-0.71%) |
Oct 03, 2023 | 14.86 | 14.92 | 14.63 | 14.66 | 99,660 | -0.23(-1.52%) |
Oct 02, 2023 | 15.09 | 15.17 | 14.85 | 14.88 | 119,807 | -0.30(-1.99%) |
Sep 29, 2023 | 15.29 | 15.46 | 15.15 | 15.19 | 64,262 | -0.06(-0.37%) |
Sep 28, 2023 | 15.56 | 15.56 | 15.20 | 15.24 | 91,603 | -0.25(-1.58%) |
Sep 27, 2023 | 15.74 | 15.75 | 15.46 | 15.49 | 49,239 | -0.19(-1.20%) |
Sep 26, 2023 | 15.80 | 15.80 | 15.64 | 15.68 | 55,575 | -0.18(-1.13%) |
Sep 25, 2023 | 15.95 | 15.93 | 15.85 | 15.85 | 52,600 | -0.09(-0.59%) |
Sep 22, 2023 | 15.87 | 16.02 | 15.87 | 15.95 | 37,559 | +0.03(+0.18%) |
Sep 21, 2023 | 16.12 | 16.12 | 15.91 | 15.92 | 43,396 | -0.25(-1.57%) |
Sep 20, 2023 | 16.04 | 16.21 | 16.04 | 16.18 | 71,091 | +0.07(+0.47%) |
Sep 19, 2023 | 15.95 | 16.10 | 15.95 | 16.10 | 46,037 | +0.08(+0.53%) |
Sep 18, 2023 | 16.06 | 16.09 | 15.99 | 16.02 | 23,673 | -0.04(-0.23%) |
Sep 15, 2023 | 16.09 | 16.25 | 15.97 | 16.05 | 85,333 | -0.08(-0.52%) |
Sep 14, 2023 | 15.95 | 16.28 | 15.95 | 16.14 | 43,401 | +0.19(+1.17%) |
Sep 13, 2023 | 15.86 | 16.06 | 15.85 | 15.95 | 58,149 | -0.04(-0.23%) |
Sep 12, 2023 | 16.03 | 16.03 | 15.96 | 15.99 | 49,943 | +0.00(+0.00%) |
Sep 11, 2023 | 15.97 | 16.02 | 15.94 | 15.99 | 34,428 | +0.02(+0.12%) |
Sep 08, 2023 | 15.92 | 16.05 | 15.89 | 15.97 | 61,317 | +0.08(+0.47%) |
Sep 07, 2023 | 15.85 | 16.04 | 15.81 | 15.89 | 52,384 | +0.05(+0.31%) |
Sep 06, 2023 | 16.16 | 16.41 | 15.79 | 15.85 | 47,477 | -0.27(-1.70%) |
Sep 05, 2023 | 16.23 | 16.34 | 16.10 | 16.12 | 41,026 | -0.14(-0.86%) |