Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.12 | 20.38 | 20.12 | 20.21 | 71,448 | -0.22(-1.08%) |
Jun 06, 2024 | 20.21 | 20.44 | 20.21 | 20.43 | 87,525 | +0.22(+1.09%) |
Jun 05, 2024 | 20.35 | 20.39 | 20.15 | 20.21 | 133,709 | +0.10(+0.47%) |
Jun 04, 2024 | 20.09 | 20.15 | 19.93 | 20.11 | 190,983 | +0.08(+0.42%) |
Jun 03, 2024 | 20.00 | 20.19 | 19.92 | 20.03 | 160,468 | -0.16(-0.79%) |
May 31, 2024 | 20.14 | 20.19 | 19.89 | 20.19 | 122,167 | +0.18(+0.90%) |
May 30, 2024 | 20.08 | 20.10 | 19.95 | 20.01 | 169,521 | +0.30(+1.52%) |
May 29, 2024 | 19.85 | 19.96 | 19.65 | 19.71 | 185,006 | -0.17(-0.86%) |
May 28, 2024 | 19.76 | 20.08 | 19.58 | 19.88 | 101,616 | +0.28(+1.43%) |
May 24, 2024 | 19.67 | 19.71 | 19.55 | 19.60 | 86,178 | +0.04(+0.20%) |
May 23, 2024 | 19.85 | 19.85 | 19.54 | 19.56 | 83,492 | +0.02(+0.10%) |
May 22, 2024 | 19.58 | 19.61 | 19.47 | 19.54 | 86,815 | -0.16(-0.81%) |
May 21, 2024 | 19.71 | 19.83 | 19.60 | 19.70 | 103,159 | -0.03(-0.15%) |
May 20, 2024 | 19.62 | 19.81 | 19.56 | 19.73 | 63,576 | -0.45(-2.23%) |
May 17, 2024 | 19.99 | 20.30 | 19.99 | 20.18 | 60,427 | +0.29(+1.46%) |
May 16, 2024 | 20.02 | 20.05 | 19.88 | 19.89 | 72,931 | -0.37(-1.83%) |
May 15, 2024 | 20.16 | 20.29 | 20.14 | 20.26 | 54,433 | +0.05(+0.25%) |
May 14, 2024 | 20.15 | 20.27 | 20.13 | 20.21 | 115,406 | +0.13(+0.65%) |
May 13, 2024 | 20.10 | 20.19 | 20.07 | 20.08 | 67,068 | +0.19(+0.96%) |
May 10, 2024 | 20.00 | 20.02 | 19.88 | 19.89 | 193,888 | -0.17(-0.85%) |
May 09, 2024 | 19.98 | 20.15 | 19.98 | 20.06 | 59,542 | +0.16(+0.80%) |
May 08, 2024 | 19.80 | 20.00 | 19.80 | 19.90 | 77,092 | +0.02(+0.10%) |
May 07, 2024 | 19.95 | 20.08 | 19.81 | 19.88 | 153,804 | +0.10(+0.51%) |
May 06, 2024 | 19.75 | 19.84 | 19.75 | 19.78 | 78,095 | +0.22(+1.12%) |
May 03, 2024 | 19.63 | 19.67 | 19.50 | 19.56 | 76,329 | +0.01(+0.05%) |
May 02, 2024 | 19.47 | 19.61 | 19.44 | 19.55 | 120,162 | +0.41(+2.14%) |
May 01, 2024 | 19.12 | 19.53 | 19.12 | 19.14 | 54,708 | -0.02(-0.10%) |
Apr 30, 2024 | 19.41 | 19.47 | 19.10 | 19.16 | 93,924 | -0.26(-1.34%) |
Apr 29, 2024 | 19.41 | 19.46 | 19.33 | 19.42 | 71,898 | +0.42(+2.21%) |
Apr 26, 2024 | 19.09 | 19.16 | 18.96 | 19.00 | 70,821 | -0.26(-1.35%) |
Apr 25, 2024 | 19.02 | 19.26 | 18.98 | 19.26 | 282,981 | +0.25(+1.32%) |
Apr 24, 2024 | 19.30 | 19.39 | 19.01 | 19.01 | 247,791 | -0.19(-0.99%) |
Apr 23, 2024 | 19.09 | 19.27 | 19.09 | 19.20 | 74,280 | +0.33(+1.75%) |
Apr 22, 2024 | 18.81 | 18.94 | 18.75 | 18.87 | 91,667 | +0.24(+1.29%) |
Apr 19, 2024 | 18.79 | 18.86 | 18.59 | 18.63 | 277,051 | +0.09(+0.48%) |
Apr 18, 2024 | 18.49 | 18.62 | 18.49 | 18.54 | 161,691 | +0.26(+1.43%) |
Apr 17, 2024 | 18.44 | 18.47 | 18.23 | 18.28 | 199,808 | -0.10(-0.54%) |
Apr 16, 2024 | 18.31 | 18.43 | 18.25 | 18.38 | 160,451 | -0.05(-0.27%) |
Apr 15, 2024 | 18.74 | 18.74 | 18.36 | 18.43 | 128,551 | +0.01(+0.05%) |
Apr 12, 2024 | 18.55 | 18.60 | 18.40 | 18.42 | 106,453 | -0.46(-2.44%) |
Apr 11, 2024 | 18.88 | 18.92 | 18.70 | 18.88 | 154,619 | +0.00(+0.00%) |
Apr 10, 2024 | 18.85 | 18.91 | 18.69 | 18.88 | 236,632 | -0.35(-1.82%) |
Apr 09, 2024 | 19.21 | 19.26 | 19.07 | 19.23 | 77,918 | +0.05(+0.26%) |
Apr 08, 2024 | 19.29 | 19.30 | 19.14 | 19.18 | 228,644 | +0.04(+0.21%) |
Apr 05, 2024 | 18.92 | 19.19 | 18.91 | 19.14 | 313,363 | +0.30(+1.59%) |
Apr 04, 2024 | 19.20 | 19.21 | 18.84 | 18.84 | 121,797 | -0.24(-1.26%) |
Apr 03, 2024 | 19.03 | 19.16 | 19.02 | 19.08 | 140,350 | +0.25(+1.35%) |
Apr 02, 2024 | 18.73 | 18.86 | 18.70 | 18.82 | 88,114 | -0.32(-1.65%) |
Apr 01, 2024 | 19.16 | 19.20 | 19.01 | 19.14 | 72,643 | -0.02(-0.10%) |
Mar 28, 2024 | 19.20 | 19.21 | 19.11 | 19.16 | 144,417 | -0.11(-0.57%) |
Mar 27, 2024 | 19.31 | 19.34 | 19.13 | 19.27 | 96,513 | +0.09(+0.47%) |
Mar 26, 2024 | 19.20 | 19.28 | 19.17 | 19.18 | 88,428 | +0.02(+0.10%) |
Mar 25, 2024 | 19.13 | 19.24 | 19.13 | 19.16 | 164,892 | +0.03(+0.17%) |
Mar 22, 2024 | 19.12 | 19.15 | 19.06 | 19.13 | 81,843 | -0.15(-0.77%) |
Mar 21, 2024 | 19.31 | 19.36 | 19.21 | 19.28 | 130,810 | -0.47(-2.39%) |
Mar 20, 2024 | 19.48 | 19.75 | 19.39 | 19.75 | 103,414 | +0.60(+3.13%) |
Mar 19, 2024 | 19.08 | 19.27 | 19.05 | 19.15 | 253,546 | +0.20(+1.06%) |
Mar 18, 2024 | 18.97 | 19.03 | 18.89 | 18.95 | 134,554 | +0.04(+0.21%) |
Mar 15, 2024 | 19.05 | 19.09 | 18.89 | 18.91 | 83,567 | +0.25(+1.34%) |
Mar 14, 2024 | 18.78 | 18.78 | 18.61 | 18.66 | 97,854 | -0.19(-1.01%) |
Mar 13, 2024 | 18.84 | 18.93 | 18.77 | 18.85 | 382,492 | +0.14(+0.75%) |
Mar 12, 2024 | 18.62 | 18.77 | 18.60 | 18.71 | 197,749 | +0.22(+1.19%) |
Mar 11, 2024 | 18.38 | 18.59 | 18.33 | 18.49 | 99,895 | +0.07(+0.38%) |
Mar 08, 2024 | 18.57 | 18.61 | 18.42 | 18.42 | 158,659 | -0.18(-0.97%) |
Mar 07, 2024 | 18.43 | 18.60 | 18.43 | 18.60 | 89,296 | -0.06(-0.32%) |
Mar 06, 2024 | 18.59 | 18.69 | 18.58 | 18.66 | 354,163 | +0.08(+0.43%) |
Mar 05, 2024 | 18.50 | 18.71 | 18.48 | 18.58 | 117,370 | +0.21(+1.14%) |
Mar 04, 2024 | 18.38 | 18.41 | 18.34 | 18.37 | 72,805 | +0.02(+0.11%) |
Mar 01, 2024 | 18.41 | 18.41 | 18.28 | 18.35 | 73,511 | -0.12(-0.65%) |
Feb 29, 2024 | 18.54 | 18.62 | 18.39 | 18.47 | 136,638 | -0.13(-0.70%) |
Feb 28, 2024 | 18.60 | 18.65 | 18.54 | 18.60 | 171,224 | -0.05(-0.27%) |
Feb 27, 2024 | 18.51 | 18.68 | 18.51 | 18.65 | 191,090 | +0.23(+1.25%) |
Feb 26, 2024 | 18.47 | 18.48 | 18.39 | 18.42 | 63,535 | +0.01(+0.05%) |
Feb 23, 2024 | 18.39 | 18.47 | 18.34 | 18.41 | 139,667 | +0.28(+1.54%) |
Feb 22, 2024 | 18.13 | 18.20 | 18.07 | 18.13 | 118,660 | -0.03(-0.17%) |
Feb 21, 2024 | 18.03 | 18.20 | 18.03 | 18.16 | 104,592 | +0.22(+1.23%) |
Feb 20, 2024 | 17.88 | 17.99 | 17.84 | 17.94 | 78,667 | +0.10(+0.56%) |
Feb 16, 2024 | 17.88 | 17.97 | 17.78 | 17.84 | 95,515 | -0.01(-0.06%) |
Feb 15, 2024 | 17.69 | 17.88 | 17.65 | 17.85 | 68,573 | -0.04(-0.22%) |
Feb 14, 2024 | 17.81 | 17.99 | 17.79 | 17.89 | 128,576 | +0.38(+2.17%) |
Feb 13, 2024 | 17.49 | 17.61 | 17.38 | 17.51 | 123,577 | +0.62(+3.67%) |
Feb 12, 2024 | 16.53 | 16.89 | 16.51 | 16.89 | 70,622 | +0.19(+1.14%) |
Feb 09, 2024 | 16.64 | 16.70 | 16.57 | 16.70 | 148,803 | -0.14(-0.83%) |
Feb 08, 2024 | 16.85 | 16.90 | 16.71 | 16.84 | 80,820 | +0.24(+1.45%) |
Feb 07, 2024 | 16.52 | 16.63 | 16.49 | 16.60 | 84,292 | +0.02(+0.12%) |
Feb 06, 2024 | 16.51 | 16.59 | 16.47 | 16.58 | 133,826 | +0.16(+0.97%) |
Feb 05, 2024 | 16.43 | 16.44 | 16.28 | 16.42 | 108,246 | -0.12(-0.73%) |
Feb 02, 2024 | 16.57 | 16.59 | 16.45 | 16.54 | 74,191 | -0.10(-0.60%) |
Feb 01, 2024 | 16.60 | 16.66 | 16.50 | 16.64 | 75,698 | +0.06(+0.36%) |
Jan 31, 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 114,062 | -0.09(-0.54%) |
Jan 30, 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 164,372 | -0.21(-1.24%) |
Jan 29, 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 148,252 | -0.04(-0.24%) |
Jan 26, 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 83,449 | +0.04(+0.24%) |
Jan 25, 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 201,105 | +0.21(+1.26%) |
Jan 24, 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 171,244 | -0.04(-0.24%) |
Jan 23, 2024 | 16.69 | 16.71 | 16.59 | 16.71 | 66,048 | +0.01(+0.06%) |
Jan 22, 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 123,583 | +0.03(+0.18%) |
Jan 19, 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 198,843 | +0.11(+0.65%) |
Jan 18, 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 441,178 | +0.13(+0.80%) |
Jan 17, 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 921,210 | -0.06(-0.36%) |
Jan 16, 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 157,486 | -0.42(-2.48%) |
Jan 12, 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 75,917 | -0.15(-0.89%) |
Jan 11, 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 102,899 | -0.12(-0.70%) |
Jan 10, 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 97,388 | -0.01(-0.06%) |
Jan 09, 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 128,578 | -0.47(-2.65%) |
Jan 08, 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 117,004 | +0.35(+2.01%) |
Jan 05, 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 78,362 | +0.01(+0.06%) |
Jan 04, 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 189,757 | -0.25(-1.42%) |
Jan 03, 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 62,583 | -0.20(-1.13%) |
Jan 02, 2024 | 17.72 | 17.84 | 17.66 | 17.75 | 135,356 | -0.21(-1.17%) |
Dec 29, 2023 | 17.91 | 17.96 | 17.79 | 17.96 | 65,629 | +0.13(+0.73%) |
Dec 28, 2023 | 17.85 | 17.90 | 17.80 | 17.83 | 72,959 | -0.06(-0.34%) |
Dec 27, 2023 | 17.88 | 17.94 | 17.84 | 17.89 | 72,130 | -0.02(-0.10%) |
Dec 26, 2023 | 17.70 | 17.96 | 17.70 | 17.91 | 79,931 | +0.14(+0.78%) |
Dec 22, 2023 | 17.86 | 17.96 | 17.73 | 17.77 | 92,929 | -0.08(-0.45%) |
Dec 21, 2023 | 17.76 | 17.87 | 17.69 | 17.85 | 190,514 | +0.36(+2.06%) |
Dec 20, 2023 | 17.63 | 17.78 | 17.49 | 17.49 | 179,155 | -0.12(-0.68%) |
Dec 19, 2023 | 17.56 | 17.65 | 17.52 | 17.61 | 129,060 | +0.10(+0.57%) |
Dec 18, 2023 | 17.52 | 17.59 | 17.38 | 17.51 | 129,486 | +0.04(+0.23%) |
Dec 15, 2023 | 17.57 | 17.63 | 17.44 | 17.47 | 116,605 | -0.04(-0.23%) |
Dec 14, 2023 | 17.35 | 17.61 | 17.28 | 17.51 | 236,627 | +0.18(+1.04%) |
Dec 13, 2023 | 17.23 | 17.33 | 16.98 | 17.33 | 820,704 | +0.19(+1.11%) |
Dec 12, 2023 | 17.15 | 17.24 | 17.11 | 17.14 | 157,613 | -0.12(-0.70%) |
Dec 11, 2023 | 17.16 | 17.30 | 17.16 | 17.26 | 127,604 | +0.14(+0.82%) |
Dec 08, 2023 | 16.98 | 17.23 | 16.98 | 17.12 | 124,293 | +0.00(+0.00%) |
Dec 07, 2023 | 17.09 | 17.17 | 17.03 | 17.12 | 171,753 | +0.22(+1.31%) |
Dec 06, 2023 | 17.09 | 17.14 | 16.89 | 16.90 | 81,801 | +0.04(+0.23%) |
Dec 05, 2023 | 16.94 | 17.00 | 16.84 | 16.86 | 92,158 | +0.10(+0.60%) |
Dec 04, 2023 | 16.75 | 16.82 | 16.67 | 16.76 | 142,580 | -0.12(-0.71%) |
Dec 01, 2023 | 16.70 | 16.90 | 16.70 | 16.88 | 99,948 | +0.14(+0.84%) |
Nov 30, 2023 | 16.68 | 16.82 | 16.65 | 16.74 | 80,107 | -0.13(-0.77%) |
Nov 29, 2023 | 16.75 | 16.93 | 16.75 | 16.87 | 76,777 | +0.41(+2.49%) |
Nov 28, 2023 | 16.34 | 16.53 | 16.31 | 16.46 | 94,111 | +0.19(+1.17%) |
Nov 27, 2023 | 16.37 | 16.37 | 16.19 | 16.27 | 135,014 | -0.01(-0.06%) |
Nov 24, 2023 | 16.22 | 16.34 | 16.22 | 16.28 | 58,031 | +0.13(+0.80%) |
Nov 22, 2023 | 16.26 | 16.27 | 16.12 | 16.15 | 80,855 | +0.12(+0.75%) |
Nov 21, 2023 | 16.22 | 16.22 | 15.99 | 16.03 | 142,560 | -0.17(-1.05%) |
Nov 20, 2023 | 16.17 | 16.28 | 16.16 | 16.20 | 159,170 | +0.05(+0.31%) |
Nov 17, 2023 | 16.12 | 16.15 | 16.03 | 16.15 | 274,641 | +0.31(+1.95%) |
Nov 16, 2023 | 15.97 | 16.02 | 15.80 | 15.84 | 90,823 | -0.12(-0.75%) |
Nov 15, 2023 | 15.96 | 16.06 | 15.95 | 15.96 | 148,036 | +0.10(+0.63%) |
Nov 14, 2023 | 15.73 | 15.94 | 15.73 | 15.86 | 540,141 | +0.55(+3.59%) |
Nov 13, 2023 | 15.21 | 15.32 | 15.17 | 15.31 | 243,521 | +0.06(+0.39%) |
Nov 10, 2023 | 15.12 | 15.29 | 15.04 | 15.25 | 363,094 | +0.15(+0.99%) |
Nov 09, 2023 | 15.27 | 15.33 | 15.08 | 15.10 | 208,924 | -0.02(-0.13%) |
Nov 08, 2023 | 15.06 | 15.17 | 15.04 | 15.12 | 234,527 | +0.23(+1.54%) |
Nov 07, 2023 | 14.85 | 14.94 | 14.80 | 14.89 | 174,194 | -0.15(-1.03%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.01 | 15.04 | 134,622 | -0.02(-0.13%) |
Nov 03, 2023 | 15.09 | 15.17 | 15.03 | 15.06 | 119,991 | +0.05(+0.37%) |
Nov 02, 2023 | 15.13 | 15.13 | 14.94 | 15.01 | 170,528 | +0.28(+1.90%) |
Nov 01, 2023 | 14.73 | 14.80 | 14.60 | 14.73 | 224,055 | -0.05(-0.34%) |
Oct 31, 2023 | 14.79 | 14.92 | 14.74 | 14.78 | 731,176 | -0.06(-0.40%) |
Oct 30, 2023 | 14.79 | 14.87 | 14.72 | 14.84 | 192,628 | +0.38(+2.63%) |
Oct 27, 2023 | 14.68 | 14.69 | 14.42 | 14.46 | 419,254 | +0.02(+0.14%) |
Oct 26, 2023 | 14.64 | 14.67 | 14.37 | 14.44 | 473,628 | +0.28(+1.98%) |
Oct 25, 2023 | 14.38 | 14.43 | 14.11 | 14.16 | 1,400,902 | -0.39(-2.68%) |
Oct 24, 2023 | 14.56 | 14.80 | 14.44 | 14.55 | 343,214 | -0.14(-0.95%) |
Oct 23, 2023 | 14.54 | 14.85 | 14.53 | 14.69 | 96,899 | +0.07(+0.48%) |
Oct 20, 2023 | 14.70 | 14.82 | 14.59 | 14.62 | 67,491 | -0.28(-1.85%) |
Oct 19, 2023 | 15.01 | 15.07 | 14.85 | 14.89 | 72,671 | -0.12(-0.77%) |
Oct 18, 2023 | 15.15 | 15.19 | 15.00 | 15.01 | 93,209 | -0.32(-2.09%) |
Oct 17, 2023 | 15.17 | 15.43 | 15.15 | 15.33 | 88,018 | -0.13(-0.86%) |
Oct 16, 2023 | 15.38 | 15.47 | 15.35 | 15.46 | 142,204 | +0.31(+2.06%) |
Oct 13, 2023 | 15.36 | 15.36 | 15.11 | 15.15 | 179,551 | -0.35(-2.26%) |
Oct 12, 2023 | 15.65 | 15.69 | 15.45 | 15.50 | 59,640 | -0.13(-0.83%) |
Oct 11, 2023 | 15.64 | 15.68 | 15.51 | 15.63 | 70,342 | +0.05(+0.32%) |
Oct 10, 2023 | 15.60 | 15.73 | 15.56 | 15.58 | 80,622 | +0.19(+1.23%) |
Oct 09, 2023 | 15.34 | 15.44 | 15.25 | 15.39 | 89,234 | -0.01(-0.06%) |
Oct 06, 2023 | 15.28 | 15.47 | 15.13 | 15.40 | 229,605 | +0.30(+1.99%) |
Oct 05, 2023 | 15.11 | 15.15 | 15.03 | 15.10 | 119,279 | +0.14(+0.94%) |
Oct 04, 2023 | 14.88 | 14.97 | 14.78 | 14.96 | 100,991 | +0.06(+0.40%) |
Oct 03, 2023 | 15.03 | 15.07 | 14.84 | 14.90 | 191,975 | -0.23(-1.52%) |