Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.18 | 18.21 | 18.09 | 18.10 | 1,031,089 | +0.02(+0.11%) |
May 23, 2024 | 18.35 | 18.40 | 18.08 | 18.08 | 1,897,032 | -0.42(-2.27%) |
May 22, 2024 | 18.74 | 18.74 | 18.45 | 18.50 | 1,550,392 | -0.32(-1.70%) |
May 21, 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 1,367,699 | -0.04(-0.21%) |
May 20, 2024 | 18.78 | 18.93 | 18.70 | 18.86 | 2,272,201 | +0.11(+0.59%) |
May 17, 2024 | 18.65 | 18.75 | 18.62 | 18.75 | 3,582,893 | +0.29(+1.57%) |
May 16, 2024 | 18.48 | 18.51 | 18.40 | 18.46 | 2,100,330 | -0.04(-0.22%) |
May 15, 2024 | 18.33 | 18.55 | 18.23 | 18.50 | 2,152,836 | +0.24(+1.31%) |
May 14, 2024 | 18.22 | 18.29 | 18.19 | 18.26 | 1,362,095 | +0.13(+0.72%) |
May 13, 2024 | 18.21 | 18.23 | 18.10 | 18.13 | 1,476,668 | -0.20(-1.09%) |
May 10, 2024 | 18.38 | 18.40 | 18.27 | 18.33 | 1,581,741 | +0.16(+0.88%) |
May 09, 2024 | 17.93 | 18.19 | 17.93 | 18.17 | 1,472,994 | +0.32(+1.79%) |
May 08, 2024 | 17.85 | 17.97 | 17.85 | 17.85 | 1,354,549 | -0.06(-0.34%) |
May 07, 2024 | 17.96 | 17.98 | 17.90 | 17.91 | 897,276 | -0.08(-0.44%) |
May 06, 2024 | 17.99 | 18.04 | 17.94 | 17.99 | 1,205,854 | +0.19(+1.07%) |
May 03, 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 1,757,907 | -0.03(-0.17%) |
May 02, 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 1,568,889 | -0.06(-0.34%) |
May 01, 2024 | 17.79 | 18.04 | 17.75 | 17.89 | 3,372,882 | +0.20(+1.13%) |
Apr 30, 2024 | 17.85 | 17.92 | 17.68 | 17.69 | 2,323,819 | -0.41(-2.27%) |
Apr 29, 2024 | 18.09 | 18.19 | 18.02 | 18.10 | 1,489,004 | -0.04(-0.22%) |
Apr 26, 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 1,942,311 | +0.05(+0.28%) |
Apr 25, 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 2,279,638 | +0.10(+0.56%) |
Apr 24, 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 1,948,635 | -0.02(-0.11%) |
Apr 23, 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 1,843,271 | -0.05(-0.28%) |
Apr 22, 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 3,564,266 | -0.44(-2.38%) |
Apr 19, 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 2,045,050 | +0.06(+0.33%) |
Apr 18, 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 1,728,207 | +0.04(+0.22%) |
Apr 17, 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 3,727,703 | -0.10(-0.54%) |
Apr 16, 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 3,123,576 | +0.06(+0.33%) |
Apr 15, 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 5,742,469 | +0.36(+1.99%) |
Apr 12, 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 8,480,376 | -0.32(-1.74%) |
Apr 11, 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 2,263,337 | +0.31(+1.71%) |
Apr 10, 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 2,312,752 | -0.15(-0.82%) |
Apr 09, 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 2,171,221 | +0.09(+0.50%) |
Apr 08, 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 1,264,692 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 3,789,308 | +0.21(+1.18%) |
Apr 04, 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 2,261,651 | -0.10(-0.56%) |
Apr 03, 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 1,995,991 | +0.17(+0.96%) |
Apr 02, 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 2,595,345 | +0.25(+1.43%) |
Apr 01, 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 3,812,052 | +0.18(+1.04%) |
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 1,833,472 | +0.24(+1.41%) |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 1,852,452 | +0.14(+0.83%) |
Mar 26, 2024 | 17.03 | 17.04 | 16.89 | 16.92 | 885,971 | +0.05(+0.30%) |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 1,484,094 | +0.08(+0.48%) |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 875,944 | -0.13(-0.77%) |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 1,603,423 | -0.04(-0.24%) |
Mar 20, 2024 | 16.67 | 16.98 | 16.66 | 16.96 | 1,628,010 | +0.23(+1.37%) |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 1,635,975 | -0.09(-0.54%) |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 1,011,893 | +0.05(+0.30%) |
Mar 15, 2024 | 16.78 | 16.85 | 16.76 | 16.77 | 940,859 | -0.04(-0.24%) |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 1,012,441 | -0.06(-0.36%) |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 1,361,230 | +0.13(+0.78%) |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 1,531,742 | -0.21(-1.24%) |
Mar 11, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 1,823,319 | +0.03(+0.18%) |
Mar 08, 2024 | 16.89 | 17.04 | 16.82 | 16.92 | 2,944,982 | +0.15(+0.89%) |
Mar 07, 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 1,817,004 | +0.09(+0.54%) |
Mar 06, 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 2,405,912 | +0.15(+0.91%) |
Mar 05, 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 3,396,078 | +0.13(+0.79%) |
Mar 04, 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 4,682,871 | +0.27(+1.67%) |
Mar 01, 2024 | 15.90 | 16.17 | 15.81 | 16.13 | 5,409,999 | +0.34(+2.15%) |
Feb 29, 2024 | 15.78 | 15.82 | 15.72 | 15.79 | 2,562,477 | +0.12(+0.77%) |
Feb 28, 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 976,577 | +0.04(+0.26%) |
Feb 27, 2024 | 15.68 | 15.70 | 15.63 | 15.63 | 886,487 | -0.02(-0.13%) |
Feb 26, 2024 | 15.61 | 15.67 | 15.59 | 15.65 | 1,103,147 | -0.03(-0.19%) |
Feb 23, 2024 | 15.60 | 15.73 | 15.60 | 15.68 | 1,255,207 | +0.08(+0.51%) |
Feb 22, 2024 | 15.63 | 15.63 | 15.55 | 15.60 | 1,118,528 | -0.01(-0.06%) |
Feb 21, 2024 | 15.63 | 15.63 | 15.56 | 15.61 | 1,201,541 | +0.04(+0.26%) |
Feb 20, 2024 | 15.62 | 15.63 | 15.57 | 15.57 | 1,593,978 | +0.07(+0.45%) |
Feb 16, 2024 | 15.42 | 15.53 | 15.40 | 15.50 | 1,699,654 | +0.03(+0.19%) |
Feb 15, 2024 | 15.45 | 15.50 | 15.42 | 15.47 | 1,417,424 | +0.11(+0.72%) |
Feb 14, 2024 | 15.37 | 15.40 | 15.31 | 15.36 | 1,554,845 | -0.03(-0.19%) |
Feb 13, 2024 | 15.50 | 15.50 | 15.37 | 15.39 | 2,013,772 | -0.24(-1.54%) |
Feb 12, 2024 | 15.60 | 15.64 | 15.56 | 15.63 | 1,263,164 | -0.05(-0.32%) |
Feb 09, 2024 | 15.71 | 15.71 | 15.61 | 15.68 | 2,970,947 | -0.08(-0.51%) |
Feb 08, 2024 | 15.74 | 15.78 | 15.72 | 15.76 | 1,329,940 | +0.00(+0.00%) |
Feb 07, 2024 | 15.77 | 15.85 | 15.75 | 15.76 | 1,314,667 | +0.00(+0.00%) |
Feb 06, 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 1,361,879 | +0.11(+0.70%) |
Feb 05, 2024 | 15.60 | 15.69 | 15.57 | 15.65 | 2,354,426 | -0.12(-0.76%) |
Feb 02, 2024 | 15.72 | 15.77 | 15.68 | 15.77 | 1,968,345 | -0.11(-0.69%) |
Feb 01, 2024 | 15.82 | 15.96 | 15.79 | 15.88 | 4,515,222 | +0.13(+0.83%) |
Jan 31, 2024 | 15.84 | 15.93 | 15.66 | 15.75 | 1,455,843 | -0.02(-0.13%) |
Jan 30, 2024 | 15.85 | 15.87 | 15.72 | 15.77 | 1,056,173 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 1,177,775 | +0.14(+0.90%) |
Jan 26, 2024 | 15.63 | 15.64 | 15.59 | 15.60 | 1,188,850 | +0.00(+0.00%) |
Jan 25, 2024 | 15.53 | 15.64 | 15.50 | 15.60 | 1,781,694 | +0.11(+0.71%) |
Jan 24, 2024 | 15.68 | 15.71 | 15.47 | 15.49 | 2,977,381 | -0.19(-1.21%) |
Jan 23, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 570,893 | +0.06(+0.38%) |
Jan 22, 2024 | 15.63 | 15.70 | 15.62 | 15.62 | 1,003,567 | -0.10(-0.64%) |
Jan 19, 2024 | 15.63 | 15.74 | 15.59 | 15.72 | 3,454,521 | +0.13(+0.83%) |
Jan 18, 2024 | 15.53 | 15.59 | 15.44 | 15.59 | 2,429,772 | +0.12(+0.78%) |
Jan 17, 2024 | 15.60 | 15.62 | 15.44 | 15.47 | 2,897,915 | -0.18(-1.15%) |
Jan 16, 2024 | 15.78 | 15.78 | 15.61 | 15.65 | 1,863,480 | -0.13(-0.82%) |
Jan 12, 2024 | 15.84 | 15.93 | 15.75 | 15.78 | 1,922,645 | +0.12(+0.77%) |
Jan 11, 2024 | 15.66 | 15.73 | 15.55 | 15.66 | 1,394,784 | +0.02(+0.13%) |
Jan 10, 2024 | 15.70 | 15.73 | 15.60 | 15.64 | 1,317,809 | -0.07(-0.45%) |
Jan 09, 2024 | 15.78 | 15.78 | 15.68 | 15.71 | 1,115,922 | +0.01(+0.06%) |
Jan 08, 2024 | 15.64 | 15.80 | 15.63 | 15.70 | 2,678,775 | -0.11(-0.70%) |
Jan 05, 2024 | 15.82 | 15.97 | 15.78 | 15.81 | 2,702,682 | +0.01(+0.06%) |
Jan 04, 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 2,550,380 | +0.05(+0.32%) |
Jan 03, 2024 | 15.67 | 15.81 | 15.64 | 15.75 | 3,143,668 | -0.12(-0.76%) |
Jan 02, 2024 | 15.88 | 15.99 | 15.87 | 15.87 | 3,913,906 | -0.06(-0.38%) |
Dec 29, 2023 | 16.00 | 16.01 | 15.91 | 15.93 | 4,499,947 | -0.10(-0.62%) |
Dec 28, 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 1,247,029 | -0.07(-0.43%) |
Dec 27, 2023 | 16.01 | 16.15 | 16.01 | 16.10 | 1,374,722 | +0.09(+0.56%) |
Dec 26, 2023 | 15.95 | 16.03 | 15.92 | 16.01 | 911,034 | +0.11(+0.69%) |
Dec 22, 2023 | 15.97 | 16.06 | 15.90 | 15.90 | 1,299,932 | +0.06(+0.38%) |
Dec 21, 2023 | 15.79 | 15.87 | 15.79 | 15.84 | 878,307 | +0.09(+0.57%) |
Dec 20, 2023 | 15.81 | 15.82 | 15.73 | 15.75 | 1,359,710 | -0.07(-0.44%) |
Dec 19, 2023 | 15.78 | 15.90 | 15.78 | 15.82 | 1,612,728 | +0.06(+0.38%) |
Dec 18, 2023 | 15.70 | 15.81 | 15.70 | 15.76 | 1,991,943 | +0.06(+0.38%) |
Dec 15, 2023 | 15.82 | 15.87 | 15.69 | 15.70 | 1,276,688 | -0.12(-0.76%) |
Dec 14, 2023 | 15.82 | 15.88 | 15.77 | 15.82 | 2,799,880 | +0.12(+0.76%) |
Dec 13, 2023 | 15.37 | 15.70 | 15.34 | 15.70 | 2,829,603 | +0.33(+2.15%) |
Dec 12, 2023 | 15.39 | 15.41 | 15.34 | 15.37 | 1,645,510 | -0.01(-0.07%) |
Dec 11, 2023 | 15.49 | 15.49 | 15.34 | 15.38 | 1,437,060 | -0.20(-1.28%) |
Dec 08, 2023 | 15.60 | 15.67 | 15.50 | 15.58 | 1,621,088 | -0.20(-1.27%) |
Dec 07, 2023 | 15.83 | 15.83 | 15.73 | 15.78 | 1,249,459 | +0.01(+0.06%) |
Dec 06, 2023 | 15.81 | 15.83 | 15.75 | 15.77 | 1,254,950 | +0.03(+0.19%) |
Dec 05, 2023 | 15.77 | 15.77 | 15.65 | 15.74 | 1,393,935 | -0.05(-0.32%) |
Dec 04, 2023 | 15.93 | 15.97 | 15.68 | 15.79 | 2,877,165 | -0.33(-2.05%) |
Dec 01, 2023 | 15.86 | 16.12 | 15.85 | 16.12 | 2,838,474 | +0.26(+1.64%) |
Nov 30, 2023 | 15.89 | 15.89 | 15.83 | 15.86 | 1,109,597 | -0.10(-0.63%) |
Nov 29, 2023 | 15.90 | 15.96 | 15.88 | 15.96 | 1,753,381 | +0.06(+0.38%) |
Nov 28, 2023 | 15.84 | 15.92 | 15.81 | 15.90 | 2,121,308 | +0.15(+0.95%) |
Nov 27, 2023 | 15.75 | 15.77 | 15.68 | 15.75 | 1,367,815 | +0.12(+0.77%) |
Nov 24, 2023 | 15.61 | 15.66 | 15.60 | 15.63 | 565,157 | +0.06(+0.39%) |
Nov 22, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 1,144,815 | -0.05(-0.32%) |
Nov 21, 2023 | 15.64 | 15.66 | 15.60 | 15.62 | 1,593,844 | +0.15(+0.97%) |
Nov 20, 2023 | 15.35 | 15.49 | 15.35 | 15.47 | 999,337 | -0.03(-0.19%) |
Nov 17, 2023 | 15.54 | 15.54 | 15.46 | 15.50 | 1,146,999 | +0.03(+0.19%) |
Nov 16, 2023 | 15.44 | 15.51 | 15.42 | 15.47 | 1,960,673 | +0.12(+0.78%) |
Nov 15, 2023 | 15.33 | 15.38 | 15.31 | 15.35 | 1,142,286 | -0.03(-0.20%) |
Nov 14, 2023 | 15.33 | 15.40 | 15.32 | 15.38 | 1,579,083 | +0.12(+0.79%) |
Nov 13, 2023 | 15.15 | 15.26 | 15.09 | 15.26 | 1,551,552 | +0.12(+0.79%) |
Nov 10, 2023 | 15.24 | 15.24 | 15.10 | 15.14 | 1,419,621 | -0.15(-0.98%) |
Nov 09, 2023 | 15.22 | 15.37 | 15.22 | 15.29 | 1,081,888 | +0.05(+0.33%) |
Nov 08, 2023 | 15.39 | 15.39 | 15.21 | 15.24 | 1,817,333 | -0.16(-1.04%) |
Nov 07, 2023 | 15.43 | 15.43 | 15.34 | 15.40 | 1,648,459 | -0.09(-0.58%) |
Nov 06, 2023 | 15.60 | 15.60 | 15.49 | 15.49 | 2,010,504 | -0.11(-0.71%) |
Nov 03, 2023 | 15.66 | 15.67 | 15.57 | 15.60 | 2,233,061 | +0.09(+0.58%) |
Nov 02, 2023 | 15.58 | 15.61 | 15.47 | 15.51 | 2,433,295 | +0.00(+0.00%) |
Nov 01, 2023 | 15.55 | 15.59 | 15.42 | 15.51 | 5,168,950 | +0.01(+0.06%) |
Oct 31, 2023 | 15.59 | 15.66 | 15.43 | 15.50 | 4,023,333 | -0.05(-0.32%) |
Oct 30, 2023 | 15.58 | 15.62 | 15.52 | 15.55 | 6,353,119 | +0.01(+0.06%) |
Oct 27, 2023 | 15.34 | 15.64 | 15.34 | 15.54 | 6,934,198 | +0.15(+0.97%) |
Oct 26, 2023 | 15.32 | 15.44 | 15.27 | 15.39 | 5,707,540 | +0.05(+0.33%) |
Oct 25, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 2,344,491 | +0.11(+0.72%) |
Oct 24, 2023 | 15.16 | 15.30 | 15.15 | 15.23 | 1,816,810 | -0.05(-0.33%) |
Oct 23, 2023 | 15.35 | 15.35 | 15.18 | 15.28 | 4,295,134 | -0.06(-0.39%) |
Oct 20, 2023 | 15.30 | 15.50 | 15.30 | 15.34 | 3,227,104 | +0.05(+0.33%) |
Oct 19, 2023 | 15.17 | 15.35 | 15.11 | 15.29 | 2,101,369 | +0.19(+1.26%) |
Oct 18, 2023 | 15.07 | 15.22 | 15.01 | 15.10 | 1,862,354 | +0.20(+1.34%) |
Oct 17, 2023 | 14.89 | 14.97 | 14.88 | 14.90 | 1,123,707 | +0.04(+0.27%) |
Oct 16, 2023 | 14.81 | 14.90 | 14.78 | 14.86 | 1,415,125 | -0.06(-0.40%) |
Oct 13, 2023 | 14.77 | 14.94 | 14.75 | 14.92 | 7,730,900 | +0.46(+3.18%) |
Oct 12, 2023 | 14.51 | 14.55 | 14.46 | 14.46 | 1,211,489 | -0.05(-0.34%) |
Oct 11, 2023 | 14.44 | 14.53 | 14.44 | 14.51 | 2,271,223 | +0.14(+0.97%) |
Oct 10, 2023 | 14.39 | 14.41 | 14.33 | 14.37 | 2,219,806 | -0.03(-0.21%) |
Oct 09, 2023 | 14.25 | 14.40 | 14.24 | 14.40 | 1,835,874 | +0.25(+1.77%) |
Oct 06, 2023 | 14.10 | 14.21 | 14.06 | 14.15 | 1,981,362 | +0.06(+0.43%) |
Oct 05, 2023 | 14.09 | 14.13 | 14.04 | 14.09 | 5,015,919 | -0.01(-0.07%) |
Oct 04, 2023 | 14.07 | 14.15 | 14.04 | 14.10 | 4,321,944 | +0.01(+0.07%) |
Oct 03, 2023 | 14.01 | 14.17 | 14.00 | 14.09 | 5,847,795 | +0.01(+0.07%) |