Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.81 | 17.37 | 16.81 | 17.08 | 29,264 | +0.20(+1.18%) |
May 17, 2024 | 17.45 | 17.80 | 16.88 | 16.88 | 39,469 | -0.57(-3.27%) |
May 16, 2024 | 17.39 | 17.79 | 17.39 | 17.45 | 23,284 | +0.22(+1.28%) |
May 15, 2024 | 17.21 | 17.45 | 17.02 | 17.23 | 10,957 | +0.08(+0.47%) |
May 14, 2024 | 17.19 | 17.21 | 16.88 | 17.15 | 12,668 | +0.00(+0.00%) |
May 13, 2024 | 17.45 | 17.77 | 17.15 | 17.15 | 9,776 | -0.30(-1.72%) |
May 10, 2024 | 17.79 | 18.01 | 17.37 | 17.45 | 34,508 | -0.21(-1.19%) |
May 09, 2024 | 17.51 | 18.05 | 17.51 | 17.66 | 39,858 | -0.02(-0.11%) |
May 08, 2024 | 17.47 | 18.09 | 17.46 | 17.68 | 21,447 | +0.21(+1.20%) |
May 07, 2024 | 17.03 | 17.55 | 17.03 | 17.47 | 10,356 | -0.10(-0.57%) |
May 06, 2024 | 17.73 | 17.82 | 17.20 | 17.57 | 26,038 | -0.21(-1.18%) |
May 03, 2024 | 17.11 | 18.07 | 17.00 | 17.78 | 28,474 | +0.92(+5.45%) |
May 02, 2024 | 17.25 | 17.68 | 16.86 | 16.86 | 27,052 | -0.10(-0.59%) |
May 01, 2024 | 16.53 | 17.33 | 16.53 | 16.96 | 31,248 | +0.44(+2.66%) |
Apr 30, 2024 | 16.85 | 16.98 | 16.52 | 16.52 | 21,227 | -0.49(-2.88%) |
Apr 29, 2024 | 16.91 | 17.22 | 16.67 | 17.01 | 35,270 | -0.11(-0.64%) |
Apr 26, 2024 | 16.50 | 17.17 | 16.50 | 17.12 | 26,538 | +0.46(+2.76%) |
Apr 25, 2024 | 16.86 | 16.86 | 16.25 | 16.66 | 13,305 | -0.20(-1.18%) |
Apr 24, 2024 | 16.68 | 17.25 | 16.68 | 16.86 | 32,188 | +0.58(+3.56%) |
Apr 23, 2024 | 16.29 | 16.40 | 16.06 | 16.28 | 14,824 | +0.08(+0.49%) |
Apr 22, 2024 | 16.56 | 16.83 | 16.20 | 16.20 | 35,563 | -0.25(-1.52%) |
Apr 19, 2024 | 16.47 | 16.47 | 15.98 | 16.45 | 21,705 | +0.07(+0.43%) |
Apr 18, 2024 | 16.12 | 16.44 | 15.97 | 16.38 | 26,354 | +0.61(+3.86%) |
Apr 17, 2024 | 16.02 | 16.27 | 15.52 | 15.77 | 17,532 | -0.09(-0.57%) |
Apr 16, 2024 | 15.73 | 15.96 | 15.07 | 15.86 | 81,895 | +0.13(+0.83%) |
Apr 15, 2024 | 16.78 | 16.96 | 15.50 | 15.73 | 74,276 | -1.05(-6.25%) |
Apr 12, 2024 | 16.79 | 17.47 | 16.68 | 16.78 | 49,411 | +0.01(+0.06%) |
Apr 11, 2024 | 16.97 | 17.09 | 15.99 | 16.77 | 75,419 | -0.87(-4.92%) |
Apr 10, 2024 | 17.53 | 17.98 | 17.24 | 17.64 | 42,494 | +0.25(+1.43%) |
Apr 09, 2024 | 18.24 | 18.24 | 17.24 | 17.39 | 19,684 | -0.75(-4.13%) |
Apr 08, 2024 | 18.74 | 19.05 | 18.07 | 18.14 | 15,245 | -0.45(-2.42%) |
Apr 05, 2024 | 18.46 | 18.87 | 18.32 | 18.59 | 16,587 | +0.17(+0.92%) |
Apr 04, 2024 | 18.84 | 19.17 | 18.03 | 18.42 | 21,100 | -0.03(-0.16%) |
Apr 03, 2024 | 18.01 | 18.77 | 17.83 | 18.45 | 26,901 | +0.69(+3.88%) |
Apr 02, 2024 | 17.89 | 18.36 | 17.47 | 17.76 | 27,005 | -0.03(-0.17%) |
Apr 01, 2024 | 18.36 | 18.74 | 17.72 | 17.79 | 41,152 | -0.48(-2.62%) |
Mar 28, 2024 | 16.47 | 18.37 | 16.28 | 18.27 | 86,231 | +1.99(+12.20%) |
Mar 27, 2024 | 15.60 | 16.43 | 15.60 | 16.28 | 25,453 | +0.67(+4.28%) |
Mar 26, 2024 | 15.78 | 16.52 | 15.60 | 15.61 | 32,727 | +0.01(+0.06%) |
Mar 25, 2024 | 15.47 | 15.68 | 15.47 | 15.60 | 23,323 | +0.14(+0.90%) |
Mar 22, 2024 | 15.49 | 15.56 | 15.32 | 15.46 | 10,702 | -0.15(-0.96%) |
Mar 21, 2024 | 15.36 | 15.69 | 15.36 | 15.61 | 15,644 | -0.01(-0.06%) |
Mar 20, 2024 | 15.66 | 15.78 | 15.30 | 15.62 | 17,390 | +0.07(+0.45%) |
Mar 19, 2024 | 15.52 | 15.81 | 15.32 | 15.55 | 39,214 | -0.12(-0.76%) |
Mar 18, 2024 | 15.86 | 16.36 | 15.67 | 15.67 | 21,813 | -0.30(-1.88%) |
Mar 15, 2024 | 15.76 | 16.11 | 15.47 | 15.97 | 16,305 | +0.49(+3.16%) |
Mar 14, 2024 | 15.68 | 15.75 | 15.33 | 15.48 | 13,076 | -0.33(-2.08%) |
Mar 13, 2024 | 15.38 | 16.19 | 15.37 | 15.81 | 13,129 | +0.40(+2.59%) |
Mar 12, 2024 | 15.53 | 15.74 | 15.41 | 15.41 | 7,419 | -0.16(-1.03%) |
Mar 11, 2024 | 16.43 | 16.80 | 15.49 | 15.57 | 26,221 | -1.01(-6.08%) |
Mar 08, 2024 | 16.57 | 16.60 | 16.20 | 16.58 | 8,144 | +0.02(+0.12%) |
Mar 07, 2024 | 16.33 | 16.72 | 16.20 | 16.56 | 9,691 | +0.14(+0.85%) |
Mar 06, 2024 | 16.45 | 16.45 | 15.97 | 16.42 | 17,071 | +0.53(+3.33%) |
Mar 05, 2024 | 16.02 | 16.27 | 15.80 | 15.89 | 21,344 | -0.06(-0.38%) |
Mar 04, 2024 | 17.24 | 17.40 | 15.76 | 15.95 | 54,723 | -1.33(-7.68%) |
Mar 01, 2024 | 17.21 | 17.86 | 17.17 | 17.28 | 8,461 | -0.71(-3.94%) |
Feb 29, 2024 | 18.56 | 18.56 | 17.97 | 17.99 | 12,323 | -0.41(-2.22%) |
Feb 28, 2024 | 18.70 | 18.70 | 18.37 | 18.40 | 7,676 | -0.22(-1.18%) |
Feb 27, 2024 | 18.83 | 18.83 | 18.42 | 18.62 | 6,551 | -0.26(-1.38%) |
Feb 26, 2024 | 18.36 | 19.30 | 18.36 | 18.88 | 28,221 | +0.51(+2.77%) |
Feb 23, 2024 | 18.51 | 18.51 | 17.77 | 18.37 | 19,390 | +0.26(+1.43%) |
Feb 22, 2024 | 16.87 | 18.11 | 16.79 | 18.11 | 48,568 | +1.10(+6.46%) |
Feb 21, 2024 | 16.85 | 17.35 | 16.85 | 17.01 | 10,454 | +0.05(+0.29%) |
Feb 20, 2024 | 16.83 | 17.26 | 16.43 | 16.96 | 47,307 | +0.56(+3.41%) |
Feb 16, 2024 | 17.26 | 17.26 | 16.40 | 16.40 | 9,133 | -0.71(-4.14%) |
Feb 15, 2024 | 17.64 | 17.73 | 17.01 | 17.11 | 7,086 | -0.31(-1.78%) |
Feb 14, 2024 | 16.82 | 17.49 | 16.69 | 17.42 | 15,547 | +0.77(+4.62%) |
Feb 13, 2024 | 17.33 | 17.70 | 16.65 | 16.65 | 20,396 | -1.26(-7.01%) |
Feb 12, 2024 | 17.73 | 18.18 | 17.51 | 17.91 | 18,322 | +0.18(+1.01%) |
Feb 09, 2024 | 17.75 | 17.96 | 17.43 | 17.73 | 13,423 | +0.00(+0.00%) |
Feb 08, 2024 | 17.36 | 18.05 | 17.36 | 17.73 | 7,200 | +0.28(+1.60%) |
Feb 07, 2024 | 18.19 | 18.52 | 17.44 | 17.45 | 13,180 | -0.96(-5.20%) |
Feb 06, 2024 | 17.90 | 18.62 | 17.90 | 18.40 | 21,812 | +0.70(+3.94%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.63 | 17.71 | 11,782 | -0.33(-1.82%) |
Feb 02, 2024 | 18.21 | 18.21 | 17.60 | 18.04 | 15,401 | -0.27(-1.47%) |
Feb 01, 2024 | 17.94 | 18.30 | 17.93 | 18.30 | 12,463 | +0.36(+2.00%) |
Jan 31, 2024 | 18.15 | 18.45 | 17.94 | 17.95 | 10,700 | -0.29(-1.58%) |
Jan 30, 2024 | 18.66 | 18.66 | 18.18 | 18.24 | 11,665 | -0.43(-2.30%) |
Jan 29, 2024 | 17.93 | 19.00 | 17.82 | 18.66 | 29,719 | +0.72(+4.00%) |
Jan 26, 2024 | 18.18 | 18.18 | 17.81 | 17.95 | 8,289 | -0.04(-0.22%) |
Jan 25, 2024 | 17.68 | 17.99 | 17.45 | 17.99 | 18,501 | +0.15(+0.84%) |
Jan 24, 2024 | 17.58 | 17.91 | 17.23 | 17.84 | 11,498 | +0.50(+2.87%) |
Jan 23, 2024 | 17.96 | 17.96 | 17.34 | 17.34 | 15,893 | -0.62(-3.44%) |
Jan 22, 2024 | 17.50 | 18.20 | 17.38 | 17.96 | 27,199 | +0.52(+2.97%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.29 | 17.44 | 18,051 | -0.05(-0.28%) |
Jan 18, 2024 | 17.94 | 18.00 | 17.30 | 17.49 | 13,153 | -0.20(-1.13%) |
Jan 17, 2024 | 17.92 | 18.00 | 17.65 | 17.69 | 19,042 | -0.10(-0.56%) |
Jan 16, 2024 | 17.42 | 18.14 | 17.23 | 17.79 | 27,525 | +0.47(+2.70%) |
Jan 12, 2024 | 17.20 | 17.58 | 17.20 | 17.32 | 11,846 | +0.11(+0.64%) |
Jan 11, 2024 | 17.48 | 17.54 | 16.96 | 17.21 | 13,916 | -0.14(-0.80%) |
Jan 10, 2024 | 17.34 | 17.57 | 17.14 | 17.35 | 20,103 | -0.09(-0.51%) |
Jan 09, 2024 | 17.66 | 18.15 | 17.44 | 17.44 | 17,983 | -0.22(-1.24%) |
Jan 08, 2024 | 17.49 | 18.12 | 17.06 | 17.66 | 22,417 | +0.42(+2.43%) |
Jan 05, 2024 | 17.24 | 17.54 | 17.24 | 17.24 | 15,325 | +0.00(+0.00%) |
Jan 04, 2024 | 17.71 | 17.98 | 17.19 | 17.24 | 14,947 | -0.60(-3.35%) |
Jan 03, 2024 | 18.24 | 18.24 | 17.80 | 17.84 | 11,464 | -0.46(-2.51%) |
Jan 02, 2024 | 18.43 | 18.52 | 18.22 | 18.30 | 32,451 | -0.18(-0.97%) |
Dec 29, 2023 | 17.97 | 18.61 | 17.97 | 18.47 | 15,563 | +0.35(+1.92%) |
Dec 28, 2023 | 18.24 | 18.46 | 17.94 | 18.13 | 16,184 | -0.13(-0.71%) |
Dec 27, 2023 | 18.00 | 18.50 | 17.71 | 18.26 | 19,242 | +0.26(+1.44%) |
Dec 26, 2023 | 18.18 | 18.42 | 17.81 | 18.00 | 17,996 | -0.09(-0.50%) |
Dec 22, 2023 | 18.19 | 18.50 | 17.51 | 18.09 | 23,431 | -0.01(-0.05%) |
Dec 21, 2023 | 17.89 | 18.40 | 17.01 | 18.10 | 41,223 | +0.36(+2.02%) |
Dec 20, 2023 | 18.76 | 18.93 | 17.63 | 17.74 | 44,105 | -1.01(-5.37%) |
Dec 19, 2023 | 19.40 | 19.59 | 18.55 | 18.74 | 66,358 | +0.12(+0.64%) |
Dec 18, 2023 | 16.94 | 19.15 | 16.94 | 18.62 | 132,308 | +1.68(+9.94%) |
Dec 15, 2023 | 15.64 | 17.39 | 15.63 | 16.94 | 119,838 | +1.32(+8.42%) |
Dec 14, 2023 | 15.54 | 15.63 | 15.30 | 15.62 | 27,112 | +0.05(+0.32%) |
Dec 13, 2023 | 14.82 | 15.59 | 14.82 | 15.57 | 112,491 | +0.71(+4.76%) |
Dec 12, 2023 | 14.93 | 15.00 | 14.82 | 14.87 | 20,247 | -0.01(-0.07%) |
Dec 11, 2023 | 15.10 | 15.25 | 14.03 | 14.88 | 33,680 | -0.08(-0.53%) |
Dec 08, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 17,807 | -0.27(-1.77%) |
Dec 07, 2023 | 14.95 | 15.45 | 14.95 | 15.23 | 53,413 | +0.48(+3.24%) |
Dec 06, 2023 | 14.62 | 14.90 | 14.47 | 14.75 | 17,647 | +0.25(+1.72%) |
Dec 05, 2023 | 14.45 | 14.75 | 14.35 | 14.50 | 9,119 | -0.02(-0.14%) |
Dec 04, 2023 | 14.74 | 14.95 | 14.40 | 14.52 | 22,002 | -0.37(-2.48%) |
Dec 01, 2023 | 14.51 | 14.92 | 14.51 | 14.89 | 15,573 | +0.33(+2.26%) |
Nov 30, 2023 | 14.44 | 14.72 | 13.98 | 14.56 | 21,906 | +0.21(+1.46%) |
Nov 29, 2023 | 14.38 | 14.89 | 14.25 | 14.35 | 12,479 | -0.03(-0.21%) |
Nov 28, 2023 | 14.19 | 14.45 | 14.12 | 14.38 | 16,558 | +0.31(+2.20%) |
Nov 27, 2023 | 14.33 | 14.77 | 13.97 | 14.07 | 32,165 | -0.19(-1.33%) |
Nov 24, 2023 | 14.22 | 14.27 | 14.05 | 14.26 | 4,428 | +0.27(+1.92%) |
Nov 22, 2023 | 14.60 | 14.71 | 13.99 | 13.99 | 30,227 | -0.56(-3.84%) |
Nov 21, 2023 | 14.43 | 14.74 | 14.30 | 14.55 | 24,549 | -0.01(-0.03%) |
Nov 20, 2023 | 14.71 | 14.95 | 14.42 | 14.55 | 24,273 | -0.09(-0.65%) |
Nov 17, 2023 | 14.32 | 14.66 | 14.20 | 14.65 | 22,970 | +0.27(+1.87%) |
Nov 16, 2023 | 14.12 | 14.40 | 13.97 | 14.38 | 10,292 | +0.43(+3.07%) |
Nov 15, 2023 | 14.02 | 14.28 | 13.81 | 13.95 | 16,261 | +0.05(+0.36%) |
Nov 14, 2023 | 14.10 | 14.44 | 13.89 | 13.90 | 13,935 | -0.38(-2.65%) |
Nov 13, 2023 | 14.38 | 14.46 | 13.98 | 14.28 | 10,655 | -0.25(-1.71%) |
Nov 10, 2023 | 14.67 | 14.67 | 14.35 | 14.53 | 18,414 | -0.04(-0.27%) |
Nov 09, 2023 | 14.73 | 14.96 | 14.50 | 14.57 | 12,077 | -0.35(-2.33%) |
Nov 08, 2023 | 14.64 | 15.01 | 14.46 | 14.92 | 25,809 | +0.20(+1.35%) |
Nov 07, 2023 | 14.82 | 15.02 | 14.72 | 14.72 | 10,995 | +0.08(+0.54%) |
Nov 06, 2023 | 14.67 | 14.87 | 14.47 | 14.64 | 15,856 | +0.05(+0.34%) |
Nov 03, 2023 | 14.43 | 14.72 | 14.39 | 14.59 | 9,425 | +0.18(+1.24%) |
Nov 02, 2023 | 14.50 | 14.52 | 14.37 | 14.41 | 14,986 | +0.18(+1.26%) |