Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.33 | 18.56 | 18.33 | 18.44 | 63,636 | +0.12(+0.66%) |
May 23, 2024 | 18.62 | 18.62 | 18.28 | 18.32 | 60,774 | -0.17(-0.93%) |
May 22, 2024 | 18.45 | 18.60 | 18.45 | 18.49 | 57,080 | -0.01(-0.08%) |
May 21, 2024 | 18.44 | 18.52 | 18.41 | 18.51 | 102,110 | +0.07(+0.38%) |
May 20, 2024 | 18.32 | 18.46 | 18.32 | 18.44 | 76,786 | +0.17(+0.92%) |
May 17, 2024 | 18.42 | 18.46 | 18.18 | 18.27 | 207,286 | -0.10(-0.54%) |
May 16, 2024 | 18.48 | 18.50 | 18.30 | 18.37 | 91,387 | -0.04(-0.22%) |
May 15, 2024 | 18.37 | 18.44 | 18.33 | 18.41 | 40,816 | +0.15(+0.82%) |
May 14, 2024 | 18.15 | 18.29 | 18.11 | 18.26 | 78,816 | +0.16(+0.88%) |
May 13, 2024 | 18.29 | 18.29 | 18.09 | 18.10 | 49,472 | -0.07(-0.38%) |
May 10, 2024 | 18.32 | 18.35 | 18.13 | 18.17 | 71,607 | -0.05(-0.27%) |
May 09, 2024 | 18.09 | 18.32 | 18.00 | 18.22 | 85,492 | +0.15(+0.82%) |
May 08, 2024 | 18.42 | 18.53 | 18.00 | 18.07 | 193,087 | -0.38(-2.04%) |
May 07, 2024 | 18.50 | 18.56 | 18.29 | 18.45 | 74,858 | +0.05(+0.27%) |
May 06, 2024 | 18.23 | 18.44 | 18.19 | 18.40 | 73,421 | +0.26(+1.42%) |
May 03, 2024 | 18.07 | 18.20 | 17.92 | 18.14 | 84,932 | +0.31(+1.73%) |
May 02, 2024 | 18.01 | 18.02 | 17.75 | 17.83 | 70,507 | +0.05(+0.28%) |
May 01, 2024 | 17.81 | 18.00 | 17.69 | 17.78 | 96,403 | -0.03(-0.17%) |
Apr 30, 2024 | 17.76 | 17.94 | 17.73 | 17.81 | 137,002 | +0.13(+0.73%) |
Apr 29, 2024 | 17.61 | 17.69 | 17.52 | 17.68 | 147,166 | +0.13(+0.74%) |
Apr 26, 2024 | 17.44 | 17.61 | 17.42 | 17.55 | 76,147 | +0.24(+1.38%) |
Apr 25, 2024 | 17.33 | 17.37 | 16.98 | 17.31 | 111,843 | -0.36(-2.02%) |
Apr 24, 2024 | 17.87 | 18.02 | 17.64 | 17.67 | 69,763 | -0.11(-0.61%) |
Apr 23, 2024 | 17.77 | 17.85 | 17.72 | 17.78 | 41,674 | +0.05(+0.28%) |
Apr 22, 2024 | 17.67 | 17.82 | 17.57 | 17.73 | 85,512 | +0.29(+1.67%) |
Apr 19, 2024 | 17.59 | 17.72 | 17.40 | 17.44 | 50,627 | -0.19(-1.06%) |
Apr 18, 2024 | 17.69 | 17.69 | 17.55 | 17.63 | 34,069 | -0.01(-0.06%) |
Apr 17, 2024 | 17.69 | 17.75 | 17.62 | 17.64 | 38,021 | +0.00(+0.00%) |
Apr 16, 2024 | 17.74 | 17.79 | 17.54 | 17.64 | 80,788 | -0.07(-0.39%) |
Apr 15, 2024 | 18.03 | 18.06 | 17.67 | 17.71 | 59,129 | -0.23(-1.26%) |
Apr 12, 2024 | 18.05 | 18.22 | 17.89 | 17.93 | 57,386 | -0.29(-1.57%) |
Apr 11, 2024 | 17.99 | 18.27 | 17.94 | 18.22 | 51,861 | +0.28(+1.54%) |
Apr 10, 2024 | 18.06 | 18.11 | 17.86 | 17.94 | 45,786 | -0.22(-1.19%) |
Apr 09, 2024 | 18.20 | 18.22 | 18.01 | 18.16 | 28,293 | +0.05(+0.27%) |
Apr 08, 2024 | 18.14 | 18.19 | 18.00 | 18.11 | 47,872 | -0.03(-0.16%) |
Apr 05, 2024 | 18.01 | 18.14 | 17.82 | 18.14 | 77,242 | +0.19(+1.04%) |
Apr 04, 2024 | 18.12 | 18.29 | 17.88 | 17.95 | 74,979 | -0.11(-0.60%) |
Apr 03, 2024 | 17.93 | 18.31 | 17.90 | 18.06 | 84,119 | +0.11(+0.60%) |
Apr 02, 2024 | 17.95 | 17.96 | 17.79 | 17.95 | 75,748 | -0.05(-0.27%) |
Apr 01, 2024 | 17.97 | 18.13 | 17.95 | 18.00 | 78,544 | +0.04(+0.22%) |
Mar 28, 2024 | 17.97 | 18.06 | 18.05 | 17.96 | 269,646 | -0.04(-0.22%) |
Mar 27, 2024 | 17.96 | 18.00 | 17.87 | 18.00 | 85,931 | +0.04(+0.22%) |
Mar 26, 2024 | 18.01 | 18.10 | 17.83 | 17.96 | 97,083 | -0.05(-0.27%) |
Mar 25, 2024 | 18.10 | 18.20 | 17.95 | 18.01 | 68,473 | -0.16(-0.87%) |
Mar 22, 2024 | 18.41 | 18.49 | 18.12 | 18.17 | 56,006 | -0.13(-0.70%) |
Mar 21, 2024 | 18.48 | 18.52 | 18.23 | 18.30 | 63,873 | +0.04(+0.22%) |
Mar 20, 2024 | 18.00 | 18.27 | 18.00 | 18.26 | 63,997 | +0.27(+1.48%) |
Mar 19, 2024 | 17.76 | 18.01 | 17.61 | 17.99 | 68,211 | +0.24(+1.32%) |
Mar 18, 2024 | 17.60 | 17.79 | 17.59 | 17.76 | 134,516 | +0.25(+1.45%) |
Mar 15, 2024 | 17.73 | 17.73 | 17.44 | 17.50 | 114,697 | -0.15(-0.83%) |
Mar 14, 2024 | 18.38 | 18.44 | 17.59 | 17.65 | 335,417 | -0.84(-4.55%) |
Mar 13, 2024 | 18.31 | 18.49 | 18.13 | 18.49 | 120,676 | +0.37(+2.05%) |
Mar 12, 2024 | 18.01 | 18.20 | 17.92 | 18.12 | 94,613 | +0.21(+1.15%) |
Mar 11, 2024 | 18.11 | 18.20 | 17.86 | 17.91 | 108,854 | -0.22(-1.19%) |
Mar 08, 2024 | 17.97 | 18.13 | 17.83 | 18.13 | 70,920 | +0.23(+1.26%) |
Mar 07, 2024 | 17.87 | 18.05 | 17.80 | 17.90 | 86,703 | +0.16(+0.88%) |
Mar 06, 2024 | 17.65 | 17.83 | 17.65 | 17.75 | 62,993 | +0.15(+0.83%) |
Mar 05, 2024 | 17.73 | 17.75 | 17.59 | 17.60 | 66,023 | -0.13(-0.72%) |
Mar 04, 2024 | 17.87 | 17.87 | 17.72 | 17.73 | 85,487 | -0.09(-0.50%) |
Mar 01, 2024 | 17.73 | 17.84 | 17.66 | 17.82 | 70,530 | +0.18(+1.00%) |
Feb 29, 2024 | 17.67 | 17.68 | 17.51 | 17.64 | 54,992 | +0.14(+0.78%) |
Feb 28, 2024 | 17.44 | 17.50 | 17.33 | 17.50 | 57,899 | +0.04(+0.22%) |
Feb 27, 2024 | 17.40 | 17.46 | 17.32 | 17.46 | 43,280 | +0.11(+0.62%) |
Feb 26, 2024 | 17.39 | 17.46 | 17.28 | 17.36 | 41,831 | +0.04(+0.23%) |
Feb 23, 2024 | 17.39 | 17.50 | 17.32 | 17.32 | 99,176 | +0.00(+0.00%) |
Feb 22, 2024 | 17.43 | 17.50 | 17.28 | 17.32 | 123,299 | +0.08(+0.45%) |
Feb 21, 2024 | 17.31 | 17.50 | 17.20 | 17.24 | 70,709 | -0.10(-0.57%) |
Feb 20, 2024 | 17.40 | 17.42 | 17.23 | 17.34 | 58,245 | -0.04(-0.22%) |
Feb 16, 2024 | 17.59 | 17.59 | 17.38 | 17.38 | 85,283 | -0.16(-0.89%) |
Feb 15, 2024 | 17.41 | 17.56 | 17.40 | 17.53 | 50,674 | +0.20(+1.18%) |
Feb 14, 2024 | 17.26 | 17.41 | 17.23 | 17.33 | 53,632 | +0.20(+1.19%) |
Feb 13, 2024 | 17.20 | 17.32 | 17.07 | 17.12 | 151,913 | -0.22(-1.29%) |
Feb 12, 2024 | 17.36 | 17.43 | 17.32 | 17.35 | 85,649 | +0.05(+0.28%) |
Feb 09, 2024 | 17.34 | 17.36 | 17.22 | 17.30 | 84,480 | +0.07(+0.40%) |
Feb 08, 2024 | 17.22 | 17.28 | 17.17 | 17.23 | 54,848 | +0.05(+0.28%) |
Feb 07, 2024 | 17.10 | 17.22 | 17.03 | 17.18 | 112,085 | +0.20(+1.20%) |
Feb 06, 2024 | 16.98 | 16.98 | 16.75 | 16.98 | 137,130 | +0.12(+0.69%) |
Feb 05, 2024 | 16.72 | 16.90 | 16.71 | 16.86 | 106,972 | +0.14(+0.82%) |
Feb 02, 2024 | 16.76 | 16.90 | 16.69 | 16.72 | 156,481 | +0.04(+0.23%) |
Feb 01, 2024 | 16.56 | 16.72 | 16.56 | 16.68 | 54,643 | +0.15(+0.88%) |
Jan 31, 2024 | 16.79 | 16.79 | 16.54 | 16.54 | 135,760 | -0.24(-1.45%) |
Jan 30, 2024 | 16.71 | 16.80 | 16.66 | 16.78 | 120,656 | +0.10(+0.58%) |
Jan 29, 2024 | 16.66 | 16.74 | 16.64 | 16.68 | 49,742 | +0.11(+0.65%) |
Jan 26, 2024 | 16.62 | 16.65 | 16.52 | 16.58 | 40,479 | +0.04(+0.24%) |
Jan 25, 2024 | 16.51 | 16.57 | 16.50 | 16.54 | 51,638 | +0.04(+0.24%) |
Jan 24, 2024 | 16.64 | 16.64 | 16.46 | 16.50 | 65,272 | -0.05(-0.29%) |
Jan 23, 2024 | 16.41 | 16.55 | 16.38 | 16.55 | 91,877 | +0.16(+0.95%) |
Jan 22, 2024 | 16.41 | 16.50 | 16.36 | 16.39 | 55,119 | +0.03(+0.18%) |
Jan 19, 2024 | 16.33 | 16.41 | 16.26 | 16.36 | 66,461 | +0.12(+0.71%) |
Jan 18, 2024 | 16.25 | 16.26 | 16.17 | 16.25 | 60,596 | +0.13(+0.78%) |
Jan 17, 2024 | 16.03 | 16.12 | 15.99 | 16.12 | 77,380 | +0.09(+0.54%) |
Jan 16, 2024 | 16.07 | 16.11 | 16.00 | 16.03 | 44,864 | -0.05(-0.30%) |
Jan 12, 2024 | 16.03 | 16.10 | 16.02 | 16.08 | 71,635 | +0.06(+0.36%) |
Jan 11, 2024 | 15.95 | 16.03 | 15.82 | 16.03 | 66,586 | +0.08(+0.49%) |
Jan 10, 2024 | 15.77 | 15.99 | 15.73 | 15.95 | 66,711 | +0.15(+0.98%) |
Jan 09, 2024 | 15.74 | 15.87 | 15.70 | 15.79 | 80,085 | +0.00(+0.00%) |
Jan 08, 2024 | 15.59 | 15.79 | 15.50 | 15.79 | 109,662 | +0.27(+1.74%) |
Jan 05, 2024 | 15.53 | 15.66 | 15.49 | 15.52 | 119,420 | -0.05(-0.31%) |
Jan 04, 2024 | 15.73 | 15.76 | 15.50 | 15.57 | 134,028 | -0.29(-1.83%) |
Jan 03, 2024 | 15.85 | 15.88 | 15.68 | 15.86 | 57,659 | -0.11(-0.67%) |
Jan 02, 2024 | 16.02 | 16.05 | 15.91 | 15.97 | 78,483 | -0.07(-0.42%) |
Dec 29, 2023 | 15.94 | 16.06 | 15.84 | 16.03 | 112,097 | +0.12(+0.73%) |
Dec 28, 2023 | 15.86 | 15.94 | 15.81 | 15.92 | 85,595 | +0.07(+0.43%) |
Dec 27, 2023 | 15.81 | 15.93 | 15.81 | 15.85 | 51,208 | +0.05(+0.31%) |
Dec 26, 2023 | 15.78 | 15.89 | 15.78 | 15.80 | 51,648 | +0.03(+0.18%) |
Dec 22, 2023 | 15.62 | 15.81 | 15.62 | 15.77 | 103,267 | +0.15(+0.99%) |
Dec 21, 2023 | 15.52 | 15.70 | 15.47 | 15.62 | 52,012 | +0.12(+0.74%) |
Dec 20, 2023 | 15.63 | 15.75 | 15.50 | 15.50 | 103,505 | -0.19(-1.22%) |
Dec 19, 2023 | 15.66 | 15.77 | 15.65 | 15.70 | 56,044 | +0.07(+0.43%) |
Dec 18, 2023 | 15.66 | 15.77 | 15.63 | 15.63 | 59,983 | -0.02(-0.12%) |
Dec 15, 2023 | 15.52 | 15.69 | 15.48 | 15.65 | 78,519 | +0.06(+0.37%) |
Dec 14, 2023 | 15.66 | 15.68 | 15.54 | 15.59 | 91,958 | -0.04(-0.25%) |
Dec 13, 2023 | 15.39 | 15.65 | 15.39 | 15.63 | 49,454 | +0.28(+1.81%) |
Dec 12, 2023 | 15.35 | 15.45 | 15.34 | 15.35 | 47,384 | -0.01(-0.06%) |
Dec 11, 2023 | 15.23 | 15.37 | 15.22 | 15.36 | 54,251 | +0.07(+0.44%) |
Dec 08, 2023 | 15.35 | 15.36 | 15.25 | 15.29 | 79,417 | -0.04(-0.25%) |
Dec 07, 2023 | 15.32 | 15.46 | 15.28 | 15.33 | 49,595 | +0.12(+0.76%) |
Dec 06, 2023 | 15.30 | 15.39 | 15.22 | 15.22 | 44,917 | -0.07(-0.44%) |
Dec 05, 2023 | 15.18 | 15.35 | 15.16 | 15.28 | 45,535 | +0.01(+0.06%) |
Dec 04, 2023 | 15.35 | 15.38 | 15.22 | 15.27 | 90,790 | -0.15(-1.00%) |
Dec 01, 2023 | 15.26 | 15.47 | 15.26 | 15.43 | 87,543 | +0.09(+0.56%) |
Nov 30, 2023 | 15.36 | 15.39 | 15.26 | 15.34 | 60,547 | +0.07(+0.44%) |
Nov 29, 2023 | 15.38 | 15.40 | 15.22 | 15.27 | 68,604 | -0.01(-0.06%) |
Nov 28, 2023 | 15.22 | 15.30 | 15.19 | 15.28 | 71,236 | +0.10(+0.63%) |
Nov 27, 2023 | 15.10 | 15.22 | 15.09 | 15.19 | 60,096 | +0.03(+0.19%) |
Nov 24, 2023 | 15.18 | 15.20 | 15.12 | 15.16 | 28,994 | +0.06(+0.38%) |
Nov 22, 2023 | 15.15 | 15.21 | 15.09 | 15.10 | 74,558 | +0.05(+0.32%) |
Nov 21, 2023 | 15.06 | 15.08 | 14.98 | 15.05 | 59,915 | -0.03(-0.19%) |
Nov 20, 2023 | 14.89 | 15.11 | 14.89 | 15.08 | 61,771 | +0.14(+0.96%) |
Nov 17, 2023 | 15.00 | 15.00 | 14.91 | 14.94 | 50,397 | +0.01(+0.06%) |
Nov 16, 2023 | 14.94 | 14.99 | 14.78 | 14.93 | 205,822 | -0.02(-0.13%) |
Nov 15, 2023 | 15.06 | 15.12 | 14.95 | 14.95 | 79,754 | -0.08(-0.51%) |
Nov 14, 2023 | 15.00 | 15.13 | 15.00 | 15.02 | 67,540 | +0.18(+1.22%) |
Nov 13, 2023 | 14.81 | 14.91 | 14.81 | 14.84 | 48,926 | +0.00(+0.00%) |
Nov 10, 2023 | 14.67 | 14.86 | 14.65 | 14.84 | 34,579 | +0.27(+1.83%) |
Nov 09, 2023 | 14.76 | 14.76 | 14.57 | 14.58 | 36,794 | -0.17(-1.16%) |
Nov 08, 2023 | 14.81 | 14.81 | 14.70 | 14.75 | 32,687 | -0.03(-0.19%) |
Nov 07, 2023 | 14.79 | 14.80 | 14.68 | 14.78 | 42,965 | +0.04(+0.26%) |
Nov 06, 2023 | 14.92 | 14.92 | 14.70 | 14.74 | 55,842 | -0.08(-0.52%) |
Nov 03, 2023 | 14.68 | 14.84 | 14.68 | 14.81 | 60,595 | +0.17(+1.17%) |
Nov 02, 2023 | 14.38 | 14.69 | 14.38 | 14.64 | 58,388 | +0.31(+2.20%) |
Nov 01, 2023 | 14.12 | 14.34 | 14.10 | 14.33 | 57,570 | +0.23(+1.62%) |
Oct 31, 2023 | 14.02 | 14.12 | 13.84 | 14.10 | 65,928 | +0.15(+1.09%) |
Oct 30, 2023 | 13.76 | 14.02 | 13.76 | 13.95 | 86,456 | +0.22(+1.60%) |
Oct 27, 2023 | 13.82 | 13.86 | 13.70 | 13.73 | 67,035 | -0.03(-0.21%) |
Oct 26, 2023 | 14.00 | 14.05 | 13.75 | 13.76 | 129,926 | -0.29(-2.04%) |
Oct 25, 2023 | 14.29 | 14.29 | 14.01 | 14.04 | 77,310 | -0.29(-2.00%) |
Oct 24, 2023 | 14.33 | 14.40 | 14.24 | 14.33 | 64,351 | +0.12(+0.87%) |
Oct 23, 2023 | 14.21 | 14.31 | 14.17 | 14.20 | 52,464 | -0.01(-0.07%) |
Oct 20, 2023 | 14.45 | 14.45 | 14.21 | 14.21 | 89,149 | -0.24(-1.65%) |
Oct 19, 2023 | 14.53 | 14.60 | 14.40 | 14.45 | 38,436 | -0.06(-0.39%) |
Oct 18, 2023 | 14.58 | 14.70 | 14.44 | 14.51 | 47,838 | -0.17(-1.16%) |
Oct 17, 2023 | 14.74 | 14.82 | 14.63 | 14.68 | 88,851 | -0.12(-0.83%) |
Oct 16, 2023 | 14.79 | 14.87 | 14.72 | 14.80 | 39,846 | +0.10(+0.71%) |
Oct 13, 2023 | 14.79 | 14.85 | 14.64 | 14.70 | 68,034 | +0.00(+0.00%) |
Oct 12, 2023 | 14.76 | 14.80 | 14.63 | 14.70 | 55,671 | -0.06(-0.39%) |
Oct 11, 2023 | 14.84 | 14.86 | 14.72 | 14.76 | 66,868 | -0.04(-0.26%) |
Oct 10, 2023 | 14.84 | 14.90 | 14.71 | 14.79 | 104,794 | +0.03(+0.19%) |
Oct 09, 2023 | 14.71 | 14.84 | 14.67 | 14.76 | 134,085 | +0.05(+0.32%) |
Oct 06, 2023 | 14.57 | 14.79 | 14.54 | 14.72 | 142,980 | +0.15(+1.04%) |
Oct 05, 2023 | 14.53 | 14.63 | 14.40 | 14.57 | 64,759 | -0.08(-0.52%) |
Oct 04, 2023 | 14.55 | 14.65 | 14.40 | 14.64 | 77,985 | +0.02(+0.13%) |
Oct 03, 2023 | 14.67 | 14.78 | 14.51 | 14.62 | 74,529 | -0.24(-1.59%) |