Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.99 | 17.99 | 17.83 | 17.92 | 160,475 | +0.01(+0.06%) |
May 16, 2024 | 18.02 | 18.05 | 17.77 | 17.91 | 270,726 | -0.04(-0.22%) |
May 15, 2024 | 17.91 | 17.95 | 17.75 | 17.95 | 392,840 | +0.15(+0.84%) |
May 14, 2024 | 17.74 | 17.87 | 17.67 | 17.80 | 513,075 | +0.00(+0.00%) |
May 13, 2024 | 17.61 | 17.85 | 17.61 | 17.80 | 179,177 | +0.19(+1.08%) |
May 10, 2024 | 17.65 | 17.75 | 17.59 | 17.61 | 214,861 | -0.01(-0.06%) |
May 09, 2024 | 17.99 | 18.05 | 17.55 | 17.62 | 267,122 | -0.25(-1.40%) |
May 08, 2024 | 17.84 | 17.95 | 17.81 | 17.87 | 109,199 | +0.03(+0.17%) |
May 07, 2024 | 18.02 | 18.10 | 17.81 | 17.84 | 195,012 | -0.20(-1.11%) |
May 06, 2024 | 18.09 | 18.33 | 18.03 | 18.04 | 162,832 | -0.04(-0.22%) |
May 03, 2024 | 18.12 | 18.49 | 18.06 | 18.08 | 197,435 | -0.04(-0.22%) |
May 02, 2024 | 18.04 | 18.40 | 18.03 | 18.12 | 252,243 | +0.09(+0.50%) |
May 01, 2024 | 18.18 | 18.42 | 17.93 | 18.03 | 184,179 | -0.22(-1.21%) |
Apr 30, 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 102,348 | -0.11(-0.60%) |
Apr 29, 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 165,298 | +0.08(+0.44%) |
Apr 26, 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 90,733 | +0.34(+1.90%) |
Apr 25, 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 99,897 | -0.34(-1.86%) |
Apr 24, 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 127,322 | +0.00(+0.00%) |
Apr 23, 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 209,150 | +0.33(+1.84%) |
Apr 22, 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 174,698 | +0.31(+1.76%) |
Apr 19, 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 138,736 | +0.04(+0.23%) |
Apr 18, 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 249,344 | +0.05(+0.28%) |
Apr 17, 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 800,266 | -0.86(-4.67%) |
Apr 16, 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 1,005,629 | -0.06(-0.32%) |
Apr 15, 2024 | 19.44 | 19.47 | 18.41 | 18.47 | 593,431 | -0.93(-4.79%) |
Apr 12, 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 666,507 | -0.30(-1.52%) |
Apr 11, 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 222,895 | +0.08(+0.41%) |
Apr 10, 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 118,250 | +0.23(+1.19%) |
Apr 09, 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 504,036 | +0.04(+0.21%) |
Apr 08, 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 1,072,487 | -1.06(-5.19%) |
Apr 05, 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 93,435 | +0.02(+0.10%) |
Apr 04, 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 116,307 | -0.24(-1.16%) |
Apr 03, 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 128,093 | +0.16(+0.78%) |
Apr 02, 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 96,496 | -0.08(-0.39%) |
Apr 01, 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 179,145 | +0.08(+0.39%) |
Mar 28, 2024 | 20.26 | 20.48 | 20.45 | 20.47 | 122,782 | +0.32(+1.59%) |
Mar 27, 2024 | 19.95 | 20.18 | 19.95 | 20.15 | 136,766 | +0.29(+1.46%) |
Mar 26, 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 93,079 | +0.12(+0.61%) |
Mar 25, 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 55,792 | +0.05(+0.25%) |
Mar 22, 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 112,608 | -0.06(-0.30%) |
Mar 21, 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 144,497 | +0.20(+1.02%) |
Mar 20, 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 123,330 | +0.10(+0.51%) |
Mar 19, 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 317,931 | -0.78(-3.86%) |
Mar 18, 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 78,414 | +0.01(+0.05%) |
Mar 15, 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 98,989 | -0.16(-0.79%) |
Mar 14, 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 119,965 | -0.03(-0.15%) |
Mar 13, 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 236,905 | -0.53(-2.53%) |
Mar 12, 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 92,518 | -0.05(-0.24%) |
Mar 11, 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 102,955 | -0.03(-0.14%) |
Mar 08, 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 331,989 | +0.27(+1.30%) |
Mar 07, 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 221,332 | +0.06(+0.29%) |
Mar 06, 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 153,797 | +0.17(+0.83%) |
Mar 05, 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 119,352 | -0.13(-0.63%) |
Mar 04, 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 226,776 | -0.10(-0.48%) |
Mar 01, 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 173,820 | +0.30(+1.47%) |
Feb 29, 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 111,986 | +0.09(+0.44%) |
Feb 28, 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 159,247 | -0.23(-1.12%) |
Feb 27, 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 235,694 | +0.23(+1.13%) |
Feb 26, 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 128,134 | -0.16(-0.78%) |
Feb 23, 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 171,088 | +0.31(+1.53%) |
Feb 22, 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 100,949 | +0.17(+0.85%) |
Feb 21, 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 130,033 | -0.10(-0.50%) |
Feb 20, 2024 | 20.27 | 20.27 | 20.09 | 20.14 | 141,626 | +0.06(+0.29%) |
Feb 16, 2024 | 19.97 | 20.21 | 19.97 | 20.08 | 155,920 | +0.13(+0.64%) |
Feb 15, 2024 | 19.78 | 19.97 | 19.73 | 19.95 | 167,718 | +0.19(+0.94%) |
Feb 14, 2024 | 19.47 | 19.78 | 19.47 | 19.77 | 196,630 | +0.41(+2.12%) |
Feb 13, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 122,146 | -0.14(-0.70%) |
Feb 12, 2024 | 19.44 | 19.49 | 19.29 | 19.49 | 131,850 | +0.03(+0.15%) |
Feb 09, 2024 | 19.44 | 19.50 | 19.36 | 19.46 | 114,058 | +0.05(+0.25%) |
Feb 08, 2024 | 19.50 | 19.50 | 19.35 | 19.42 | 86,410 | -0.12(-0.60%) |
Feb 07, 2024 | 19.52 | 19.55 | 19.47 | 19.53 | 109,408 | +0.06(+0.30%) |
Feb 06, 2024 | 19.31 | 19.53 | 19.21 | 19.47 | 173,281 | +0.26(+1.38%) |
Feb 05, 2024 | 19.32 | 19.39 | 19.13 | 19.21 | 142,742 | -0.01(-0.05%) |
Feb 02, 2024 | 19.04 | 19.29 | 18.92 | 19.22 | 156,595 | +0.19(+0.98%) |
Feb 01, 2024 | 18.83 | 19.04 | 18.75 | 19.03 | 195,707 | +0.30(+1.62%) |
Jan 31, 2024 | 18.73 | 18.90 | 18.67 | 18.73 | 169,768 | +0.09(+0.47%) |
Jan 30, 2024 | 18.55 | 18.79 | 18.51 | 18.64 | 127,473 | -0.16(-0.83%) |
Jan 29, 2024 | 18.62 | 18.86 | 18.62 | 18.80 | 117,116 | +0.28(+1.53%) |
Jan 26, 2024 | 18.51 | 18.61 | 18.47 | 18.51 | 66,456 | +0.02(+0.11%) |
Jan 25, 2024 | 18.53 | 18.54 | 18.46 | 18.50 | 87,257 | +0.07(+0.37%) |
Jan 24, 2024 | 18.34 | 18.65 | 18.34 | 18.43 | 93,530 | +0.23(+1.29%) |
Jan 23, 2024 | 18.45 | 18.45 | 18.18 | 18.19 | 194,660 | -0.42(-2.26%) |
Jan 22, 2024 | 18.53 | 18.67 | 18.45 | 18.61 | 142,245 | +0.28(+1.55%) |
Jan 19, 2024 | 18.21 | 18.36 | 18.21 | 18.33 | 74,378 | +0.14(+0.75%) |
Jan 18, 2024 | 18.06 | 18.33 | 18.06 | 18.19 | 125,416 | +0.08(+0.43%) |
Jan 17, 2024 | 18.28 | 18.36 | 18.09 | 18.11 | 149,554 | -0.36(-1.96%) |
Jan 16, 2024 | 18.86 | 18.86 | 18.43 | 18.48 | 143,259 | -0.36(-1.92%) |
Jan 12, 2024 | 18.32 | 18.85 | 18.32 | 18.84 | 203,542 | +0.58(+3.16%) |
Jan 11, 2024 | 18.25 | 18.31 | 18.16 | 18.26 | 100,814 | -0.10(-0.53%) |
Jan 10, 2024 | 18.24 | 18.37 | 18.19 | 18.36 | 117,380 | +0.22(+1.19%) |
Jan 09, 2024 | 18.19 | 18.25 | 18.00 | 18.14 | 106,208 | -0.10(-0.54%) |
Jan 08, 2024 | 18.26 | 18.28 | 18.10 | 18.24 | 106,510 | +0.01(+0.05%) |
Jan 05, 2024 | 18.20 | 18.28 | 18.11 | 18.23 | 73,008 | +0.15(+0.81%) |
Jan 04, 2024 | 17.88 | 18.11 | 17.85 | 18.08 | 107,417 | +0.31(+1.76%) |
Jan 03, 2024 | 17.84 | 17.85 | 17.76 | 17.77 | 46,713 | -0.13(-0.71%) |
Jan 02, 2024 | 17.85 | 17.94 | 17.82 | 17.90 | 81,207 | -0.01(-0.06%) |
Dec 29, 2023 | 17.88 | 17.95 | 17.82 | 17.91 | 83,894 | +0.03(+0.16%) |
Dec 28, 2023 | 17.82 | 17.92 | 17.82 | 17.88 | 95,035 | +0.12(+0.66%) |
Dec 27, 2023 | 17.79 | 17.91 | 17.75 | 17.76 | 84,506 | +0.02(+0.11%) |
Dec 26, 2023 | 17.76 | 17.79 | 17.63 | 17.74 | 89,622 | +0.06(+0.33%) |
Dec 22, 2023 | 17.55 | 17.70 | 17.55 | 17.68 | 69,213 | +0.19(+1.06%) |
Dec 21, 2023 | 17.49 | 17.57 | 17.44 | 17.50 | 72,459 | +0.15(+0.85%) |
Dec 20, 2023 | 17.68 | 17.68 | 17.35 | 17.35 | 128,945 | -0.47(-2.64%) |
Dec 19, 2023 | 17.99 | 18.02 | 17.79 | 17.82 | 120,492 | -0.08(-0.44%) |
Dec 18, 2023 | 17.69 | 17.92 | 17.69 | 17.90 | 97,271 | +0.21(+1.16%) |
Dec 15, 2023 | 18.02 | 18.03 | 17.67 | 17.69 | 109,637 | -0.32(-1.79%) |
Dec 14, 2023 | 17.77 | 18.07 | 17.74 | 18.02 | 189,426 | +0.32(+1.83%) |
Dec 13, 2023 | 17.44 | 17.71 | 17.35 | 17.69 | 106,082 | +0.31(+1.80%) |
Dec 12, 2023 | 17.38 | 17.49 | 17.28 | 17.38 | 62,280 | -0.03(-0.17%) |
Dec 11, 2023 | 17.53 | 17.53 | 17.38 | 17.41 | 132,396 | -0.16(-0.89%) |
Dec 08, 2023 | 17.11 | 17.62 | 17.04 | 17.57 | 168,815 | +0.48(+2.81%) |
Dec 07, 2023 | 17.18 | 17.18 | 17.05 | 17.09 | 90,944 | +0.00(+0.00%) |
Dec 06, 2023 | 17.17 | 17.24 | 17.07 | 17.09 | 86,589 | -0.04(-0.23%) |
Dec 05, 2023 | 16.98 | 17.13 | 16.91 | 17.12 | 80,612 | +0.15(+0.87%) |
Dec 04, 2023 | 16.98 | 17.13 | 16.90 | 16.98 | 90,214 | +0.17(+0.99%) |
Dec 01, 2023 | 16.76 | 16.87 | 16.70 | 16.81 | 63,225 | +0.17(+1.00%) |
Nov 30, 2023 | 16.62 | 16.69 | 16.58 | 16.64 | 64,630 | +0.10(+0.59%) |
Nov 29, 2023 | 16.54 | 16.63 | 16.53 | 16.55 | 73,551 | +0.10(+0.60%) |
Nov 28, 2023 | 16.34 | 16.55 | 16.34 | 16.45 | 87,412 | +0.10(+0.60%) |
Nov 27, 2023 | 16.45 | 16.52 | 16.33 | 16.35 | 118,266 | -0.15(-0.89%) |
Nov 24, 2023 | 16.67 | 16.69 | 16.50 | 16.50 | 50,400 | -0.21(-1.23%) |
Nov 22, 2023 | 16.82 | 16.87 | 16.64 | 16.70 | 51,810 | -0.04(-0.23%) |
Nov 21, 2023 | 16.81 | 16.87 | 16.64 | 16.74 | 71,963 | -0.10(-0.58%) |
Nov 20, 2023 | 16.90 | 16.97 | 16.78 | 16.84 | 119,170 | -0.02(-0.11%) |
Nov 17, 2023 | 16.77 | 17.01 | 16.74 | 16.86 | 128,615 | +0.17(+1.03%) |
Nov 16, 2023 | 16.37 | 16.84 | 16.37 | 16.69 | 183,226 | +0.36(+2.23%) |
Nov 15, 2023 | 16.40 | 16.53 | 16.27 | 16.32 | 158,689 | -0.14(-0.87%) |
Nov 14, 2023 | 16.44 | 16.52 | 16.33 | 16.47 | 138,517 | +0.23(+1.41%) |
Nov 13, 2023 | 16.13 | 16.29 | 16.09 | 16.24 | 45,623 | +0.12(+0.77%) |
Nov 10, 2023 | 15.94 | 16.20 | 15.94 | 16.11 | 83,658 | +0.10(+0.60%) |
Nov 09, 2023 | 16.12 | 16.16 | 16.00 | 16.02 | 47,832 | -0.11(-0.71%) |
Nov 08, 2023 | 16.15 | 16.25 | 16.09 | 16.13 | 109,009 | -0.04(-0.24%) |
Nov 07, 2023 | 16.19 | 16.19 | 16.11 | 16.17 | 58,058 | +0.05(+0.30%) |
Nov 06, 2023 | 16.08 | 16.22 | 16.04 | 16.12 | 76,817 | +0.10(+0.60%) |
Nov 03, 2023 | 15.99 | 16.12 | 15.99 | 16.03 | 82,849 | +0.06(+0.36%) |
Nov 02, 2023 | 15.67 | 16.02 | 15.61 | 15.97 | 129,709 | +0.37(+2.39%) |
Nov 01, 2023 | 15.35 | 15.63 | 15.35 | 15.60 | 68,387 | +0.17(+1.12%) |
Oct 31, 2023 | 15.21 | 15.46 | 15.18 | 15.43 | 67,712 | +0.19(+1.26%) |
Oct 30, 2023 | 15.12 | 15.26 | 15.12 | 15.23 | 89,017 | +0.16(+1.08%) |
Oct 27, 2023 | 14.93 | 15.15 | 14.93 | 15.07 | 56,496 | +0.19(+1.29%) |
Oct 26, 2023 | 15.06 | 15.17 | 14.88 | 14.88 | 117,322 | -0.26(-1.71%) |
Oct 25, 2023 | 15.35 | 15.44 | 15.12 | 15.14 | 107,528 | -0.27(-1.74%) |
Oct 24, 2023 | 15.44 | 15.62 | 15.41 | 15.41 | 84,657 | -0.09(-0.56%) |
Oct 23, 2023 | 15.71 | 15.73 | 15.49 | 15.49 | 115,531 | -0.38(-2.41%) |
Oct 20, 2023 | 16.15 | 16.15 | 15.85 | 15.87 | 112,875 | -0.30(-1.83%) |
Oct 19, 2023 | 16.23 | 16.35 | 16.16 | 16.17 | 65,424 | -0.05(-0.30%) |
Oct 18, 2023 | 16.41 | 16.41 | 16.19 | 16.22 | 72,533 | -0.24(-1.45%) |
Oct 17, 2023 | 16.45 | 16.51 | 16.41 | 16.46 | 54,530 | -0.01(-0.06%) |
Oct 16, 2023 | 16.42 | 16.53 | 16.41 | 16.47 | 42,426 | +0.04(+0.23%) |
Oct 13, 2023 | 16.51 | 16.55 | 16.41 | 16.43 | 38,756 | +0.01(+0.06%) |
Oct 12, 2023 | 16.43 | 16.44 | 16.31 | 16.42 | 69,660 | -0.06(-0.35%) |
Oct 11, 2023 | 16.52 | 16.59 | 16.36 | 16.48 | 63,746 | +0.09(+0.53%) |
Oct 10, 2023 | 16.25 | 16.47 | 16.25 | 16.39 | 60,280 | +0.22(+1.36%) |
Oct 09, 2023 | 16.16 | 16.21 | 16.03 | 16.17 | 62,210 | -0.12(-0.76%) |
Oct 06, 2023 | 16.18 | 16.39 | 16.18 | 16.30 | 69,021 | +0.11(+0.65%) |
Oct 05, 2023 | 15.99 | 16.21 | 15.97 | 16.19 | 65,032 | +0.12(+0.77%) |
Oct 04, 2023 | 16.29 | 16.33 | 16.07 | 16.07 | 120,197 | -0.26(-1.58%) |
Oct 03, 2023 | 16.41 | 16.50 | 16.30 | 16.32 | 92,861 | -0.18(-1.10%) |