Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 17.00 | 17.07 | 16.98 | 17.07 | 1,954,087 | +0.35(+2.09%) |
May 08, 2024 | 16.64 | 16.74 | 16.61 | 16.72 | 1,671,203 | -0.25(-1.47%) |
May 07, 2024 | 16.95 | 17.00 | 16.90 | 16.97 | 1,363,018 | -0.03(-0.18%) |
May 06, 2024 | 17.02 | 17.07 | 16.96 | 17.00 | 1,381,038 | +0.10(+0.59%) |
May 03, 2024 | 16.94 | 16.96 | 16.82 | 16.90 | 1,902,928 | +0.11(+0.66%) |
May 02, 2024 | 16.55 | 16.86 | 16.55 | 16.79 | 4,425,675 | +0.66(+4.09%) |
May 01, 2024 | 16.11 | 16.24 | 16.07 | 16.13 | 2,088,334 | +0.09(+0.56%) |
Apr 30, 2024 | 16.19 | 16.22 | 16.04 | 16.04 | 3,261,158 | -0.20(-1.23%) |
Apr 29, 2024 | 16.19 | 16.25 | 16.13 | 16.24 | 2,922,208 | +0.26(+1.63%) |
Apr 26, 2024 | 15.97 | 16.01 | 15.91 | 15.98 | 1,897,904 | +0.27(+1.72%) |
Apr 25, 2024 | 15.56 | 15.74 | 15.56 | 15.71 | 1,563,625 | +0.21(+1.35%) |
Apr 24, 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 1,490,609 | +0.25(+1.64%) |
Apr 23, 2024 | 15.17 | 15.25 | 15.15 | 15.25 | 1,415,947 | +0.26(+1.73%) |
Apr 22, 2024 | 14.88 | 15.00 | 14.83 | 14.99 | 1,473,707 | +0.29(+1.97%) |
Apr 19, 2024 | 14.69 | 14.75 | 14.66 | 14.70 | 2,024,631 | -0.04(-0.27%) |
Apr 18, 2024 | 14.72 | 14.83 | 14.71 | 14.74 | 1,479,943 | +0.09(+0.61%) |
Apr 17, 2024 | 14.71 | 14.72 | 14.64 | 14.65 | 2,026,954 | -0.02(-0.14%) |
Apr 16, 2024 | 14.75 | 14.76 | 14.65 | 14.67 | 2,939,037 | -0.28(-1.87%) |
Apr 15, 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 4,326,580 | -0.21(-1.39%) |
Apr 12, 2024 | 15.30 | 15.30 | 15.14 | 15.16 | 5,623,875 | -0.52(-3.32%) |
Apr 11, 2024 | 15.71 | 15.74 | 15.56 | 15.68 | 2,818,767 | +0.10(+0.64%) |
Apr 10, 2024 | 15.66 | 15.66 | 15.55 | 15.58 | 2,514,311 | -0.18(-1.14%) |
Apr 09, 2024 | 15.74 | 15.79 | 15.71 | 15.76 | 1,713,527 | +0.17(+1.09%) |
Apr 08, 2024 | 15.65 | 15.66 | 15.59 | 15.59 | 2,001,954 | -0.03(-0.19%) |
Apr 05, 2024 | 15.54 | 15.64 | 15.53 | 15.62 | 2,244,653 | +0.09(+0.58%) |
Apr 04, 2024 | 15.75 | 15.78 | 15.53 | 15.53 | 2,734,830 | -0.11(-0.70%) |
Apr 03, 2024 | 15.61 | 15.66 | 15.56 | 15.64 | 2,878,700 | -0.17(-1.08%) |
Apr 02, 2024 | 15.83 | 15.89 | 15.79 | 15.81 | 2,795,810 | +0.16(+1.02%) |
Apr 01, 2024 | 15.61 | 15.73 | 15.59 | 15.65 | 3,019,253 | +0.10(+0.64%) |
Mar 28, 2024 | 15.53 | 15.55 | 15.55 | 15.55 | 3,061,880 | -0.10(-0.64%) |
Mar 27, 2024 | 15.60 | 15.66 | 15.57 | 15.65 | 2,190,036 | -0.02(-0.13%) |
Mar 26, 2024 | 15.72 | 15.75 | 15.67 | 15.67 | 2,170,303 | -0.08(-0.51%) |
Mar 25, 2024 | 15.73 | 15.79 | 15.67 | 15.75 | 2,788,191 | -0.11(-0.69%) |
Mar 22, 2024 | 15.89 | 15.90 | 15.82 | 15.86 | 2,751,659 | -0.26(-1.61%) |
Mar 21, 2024 | 16.15 | 16.17 | 16.08 | 16.12 | 2,684,354 | +0.08(+0.50%) |
Mar 20, 2024 | 15.95 | 16.05 | 15.88 | 16.04 | 2,600,192 | -0.03(-0.19%) |
Mar 19, 2024 | 16.01 | 16.11 | 15.95 | 16.07 | 1,873,873 | -0.08(-0.50%) |
Mar 18, 2024 | 16.21 | 16.21 | 16.12 | 16.15 | 2,392,851 | -0.24(-1.46%) |
Mar 15, 2024 | 16.46 | 16.50 | 16.38 | 16.39 | 2,420,137 | -0.14(-0.85%) |
Mar 14, 2024 | 16.61 | 16.62 | 16.48 | 16.53 | 2,731,512 | -0.31(-1.84%) |
Mar 13, 2024 | 16.90 | 16.93 | 16.84 | 16.84 | 1,730,352 | +0.05(+0.30%) |
Mar 12, 2024 | 16.75 | 16.79 | 16.70 | 16.79 | 3,659,637 | +0.29(+1.76%) |
Mar 11, 2024 | 16.36 | 16.54 | 16.36 | 16.50 | 2,519,648 | +0.31(+1.91%) |
Mar 08, 2024 | 16.20 | 16.22 | 16.10 | 16.19 | 3,206,941 | +0.06(+0.37%) |
Mar 07, 2024 | 16.06 | 16.13 | 16.01 | 16.13 | 2,575,495 | +0.05(+0.31%) |
Mar 06, 2024 | 16.08 | 16.14 | 16.06 | 16.08 | 3,688,966 | +0.17(+1.07%) |
Mar 05, 2024 | 16.00 | 16.01 | 15.87 | 15.91 | 3,505,795 | -0.32(-1.97%) |
Mar 04, 2024 | 16.28 | 16.32 | 16.19 | 16.23 | 2,378,534 | -0.03(-0.18%) |
Mar 01, 2024 | 16.17 | 16.26 | 16.12 | 16.26 | 1,902,717 | -0.07(-0.43%) |
Feb 29, 2024 | 16.38 | 16.40 | 16.29 | 16.33 | 2,614,860 | +0.01(+0.06%) |
Feb 28, 2024 | 16.43 | 16.43 | 16.29 | 16.32 | 2,120,704 | -0.21(-1.27%) |
Feb 27, 2024 | 16.51 | 16.54 | 16.48 | 16.53 | 2,714,336 | +0.00(+0.00%) |
Feb 26, 2024 | 16.54 | 16.59 | 16.50 | 16.53 | 1,921,905 | -0.08(-0.48%) |
Feb 23, 2024 | 16.65 | 16.67 | 16.54 | 16.61 | 1,843,359 | -0.05(-0.30%) |
Feb 22, 2024 | 16.65 | 16.69 | 16.54 | 16.66 | 2,472,588 | +0.04(+0.24%) |
Feb 21, 2024 | 16.56 | 16.64 | 16.52 | 16.62 | 3,065,054 | +0.44(+2.72%) |
Feb 20, 2024 | 16.34 | 16.37 | 16.14 | 16.18 | 2,160,610 | -0.15(-0.92%) |
Feb 16, 2024 | 16.34 | 16.42 | 16.33 | 16.33 | 2,435,434 | +0.18(+1.11%) |
Feb 15, 2024 | 16.11 | 16.16 | 16.08 | 16.15 | 1,790,278 | +0.09(+0.56%) |
Feb 14, 2024 | 16.08 | 16.11 | 15.97 | 16.06 | 3,197,438 | +0.14(+0.88%) |
Feb 13, 2024 | 16.02 | 16.20 | 15.86 | 15.92 | 4,944,374 | -0.28(-1.73%) |
Feb 12, 2024 | 16.13 | 16.41 | 16.07 | 16.20 | 5,247,159 | +0.17(+1.06%) |
Feb 09, 2024 | 15.96 | 16.04 | 15.82 | 16.03 | 2,210,906 | +0.07(+0.44%) |
Feb 08, 2024 | 16.03 | 16.03 | 15.93 | 15.96 | 2,836,085 | -0.17(-1.05%) |
Feb 07, 2024 | 16.12 | 16.21 | 16.07 | 16.13 | 2,029,665 | -0.05(-0.31%) |
Feb 06, 2024 | 16.02 | 16.20 | 16.01 | 16.18 | 3,405,678 | +0.49(+3.12%) |
Feb 05, 2024 | 15.66 | 15.76 | 15.62 | 15.69 | 2,832,462 | +0.07(+0.45%) |
Feb 02, 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 2,393,201 | -0.25(-1.58%) |
Feb 01, 2024 | 15.79 | 15.89 | 15.78 | 15.87 | 2,327,973 | +0.19(+1.21%) |
Jan 31, 2024 | 15.68 | 15.81 | 15.61 | 15.68 | 2,720,968 | -0.15(-0.95%) |
Jan 30, 2024 | 15.80 | 15.86 | 15.71 | 15.83 | 2,597,817 | -0.33(-2.04%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.99 | 16.16 | 3,076,039 | -0.10(-0.62%) |
Jan 26, 2024 | 16.25 | 16.33 | 16.23 | 16.26 | 2,351,055 | +0.11(+0.68%) |
Jan 25, 2024 | 16.26 | 16.32 | 16.07 | 16.15 | 3,656,488 | -0.01(-0.06%) |
Jan 24, 2024 | 16.29 | 16.29 | 16.15 | 16.16 | 4,530,967 | +0.36(+2.28%) |
Jan 23, 2024 | 15.67 | 15.82 | 15.65 | 15.80 | 5,563,204 | +0.44(+2.86%) |
Jan 22, 2024 | 15.30 | 15.39 | 15.26 | 15.36 | 3,208,748 | -0.40(-2.54%) |
Jan 19, 2024 | 15.61 | 15.80 | 15.56 | 15.76 | 4,307,779 | +0.12(+0.77%) |
Jan 18, 2024 | 15.67 | 15.68 | 15.56 | 15.64 | 2,949,624 | +0.09(+0.58%) |
Jan 17, 2024 | 15.51 | 15.59 | 15.46 | 15.55 | 5,051,058 | -0.46(-2.87%) |
Jan 16, 2024 | 16.20 | 16.20 | 15.99 | 16.01 | 3,404,613 | -0.50(-3.03%) |
Jan 12, 2024 | 16.51 | 16.61 | 16.50 | 16.51 | 2,460,040 | +0.08(+0.49%) |
Jan 11, 2024 | 16.42 | 16.46 | 16.33 | 16.43 | 2,410,740 | +0.09(+0.55%) |
Jan 10, 2024 | 16.31 | 16.39 | 16.29 | 16.34 | 1,411,985 | -0.02(-0.12%) |
Jan 09, 2024 | 16.35 | 16.38 | 16.30 | 16.36 | 1,796,071 | -0.21(-1.27%) |
Jan 08, 2024 | 16.44 | 16.59 | 16.40 | 16.57 | 2,798,406 | -0.10(-0.60%) |
Jan 05, 2024 | 16.75 | 16.84 | 16.64 | 16.67 | 5,514,569 | +0.01(+0.06%) |
Jan 04, 2024 | 16.75 | 16.75 | 16.64 | 16.66 | 2,183,714 | -0.23(-1.36%) |
Jan 03, 2024 | 16.78 | 16.93 | 16.74 | 16.89 | 2,574,952 | -0.04(-0.24%) |
Jan 02, 2024 | 16.95 | 16.98 | 16.88 | 16.93 | 3,356,318 | -0.44(-2.53%) |
Dec 29, 2023 | 17.27 | 17.42 | 17.27 | 17.37 | 3,373,470 | +0.02(+0.12%) |
Dec 28, 2023 | 17.25 | 17.38 | 17.25 | 17.35 | 2,247,866 | +0.23(+1.34%) |
Dec 27, 2023 | 17.05 | 17.12 | 16.98 | 17.12 | 3,184,973 | +0.11(+0.65%) |
Dec 26, 2023 | 16.99 | 17.07 | 16.96 | 17.01 | 4,235,772 | +0.04(+0.24%) |
Dec 22, 2023 | 17.00 | 17.05 | 16.90 | 16.97 | 2,675,585 | -0.06(-0.35%) |
Dec 21, 2023 | 16.85 | 17.04 | 16.84 | 17.03 | 3,603,853 | +0.47(+2.84%) |
Dec 20, 2023 | 16.81 | 16.81 | 16.55 | 16.56 | 4,324,182 | -0.37(-2.19%) |
Dec 19, 2023 | 16.82 | 16.97 | 16.82 | 16.93 | 2,599,035 | +0.13(+0.75%) |
Dec 18, 2023 | 16.90 | 16.90 | 16.75 | 16.80 | 2,943,463 | -0.04(-0.23%) |
Dec 15, 2023 | 16.94 | 16.99 | 16.81 | 16.84 | 4,250,529 | +0.15(+0.88%) |
Dec 14, 2023 | 16.54 | 16.75 | 16.54 | 16.70 | 3,344,851 | +0.47(+2.88%) |
Dec 13, 2023 | 16.05 | 16.23 | 15.95 | 16.23 | 2,644,541 | +0.12(+0.73%) |
Dec 12, 2023 | 16.05 | 16.15 | 15.96 | 16.11 | 1,977,321 | -0.03(-0.18%) |
Dec 11, 2023 | 16.03 | 16.14 | 16.01 | 16.14 | 1,583,186 | +0.09(+0.55%) |
Dec 08, 2023 | 15.99 | 16.08 | 15.96 | 16.05 | 1,866,520 | +0.01(+0.06%) |
Dec 07, 2023 | 16.02 | 16.05 | 15.96 | 16.04 | 1,871,080 | +0.04(+0.24%) |
Dec 06, 2023 | 16.11 | 16.15 | 15.97 | 16.00 | 1,994,989 | +0.08(+0.49%) |
Dec 05, 2023 | 15.93 | 15.94 | 15.86 | 15.93 | 2,715,436 | -0.36(-2.22%) |
Dec 04, 2023 | 16.29 | 16.34 | 16.22 | 16.29 | 1,949,682 | -0.16(-0.95%) |
Dec 01, 2023 | 16.27 | 16.45 | 16.23 | 16.44 | 2,670,489 | +0.05(+0.30%) |
Nov 30, 2023 | 16.39 | 16.41 | 16.27 | 16.39 | 2,311,492 | -0.16(-0.94%) |
Nov 29, 2023 | 16.55 | 16.63 | 16.52 | 16.55 | 1,919,248 | -0.32(-1.91%) |
Nov 28, 2023 | 16.86 | 16.89 | 16.77 | 16.87 | 2,018,055 | -0.11(-0.63%) |
Nov 27, 2023 | 16.96 | 17.01 | 16.94 | 16.98 | 1,931,742 | -0.21(-1.25%) |
Nov 24, 2023 | 17.12 | 17.20 | 17.12 | 17.19 | 1,135,381 | -0.08(-0.45%) |
Nov 22, 2023 | 17.30 | 17.33 | 17.23 | 17.27 | 1,971,434 | +0.04(+0.23%) |
Nov 21, 2023 | 17.30 | 17.32 | 17.16 | 17.23 | 2,855,587 | -0.19(-1.06%) |
Nov 20, 2023 | 17.35 | 17.49 | 17.30 | 17.42 | 1,355,298 | +0.22(+1.30%) |
Nov 17, 2023 | 17.15 | 17.26 | 17.13 | 17.19 | 2,100,102 | +0.08(+0.46%) |
Nov 16, 2023 | 17.10 | 17.23 | 17.02 | 17.12 | 3,172,631 | -0.34(-1.96%) |
Nov 15, 2023 | 17.43 | 17.54 | 17.39 | 17.46 | 4,392,369 | +0.34(+1.99%) |
Nov 14, 2023 | 16.99 | 17.16 | 16.99 | 17.12 | 3,833,600 | +0.36(+2.15%) |
Nov 13, 2023 | 16.67 | 16.84 | 16.64 | 16.75 | 1,946,066 | +0.21(+1.30%) |
Nov 10, 2023 | 16.48 | 16.55 | 16.39 | 16.54 | 1,453,351 | -0.07(-0.41%) |
Nov 09, 2023 | 16.73 | 16.76 | 16.58 | 16.61 | 3,770,177 | -0.11(-0.64%) |
Nov 08, 2023 | 16.76 | 16.77 | 16.70 | 16.72 | 3,068,325 | -0.20(-1.15%) |
Nov 07, 2023 | 16.87 | 16.93 | 16.79 | 16.91 | 2,108,495 | -0.25(-1.48%) |
Nov 06, 2023 | 17.18 | 17.24 | 17.10 | 17.16 | 1,614,687 | +0.06(+0.34%) |
Nov 03, 2023 | 17.02 | 17.14 | 17.02 | 17.11 | 2,309,418 | +0.40(+2.39%) |
Nov 02, 2023 | 16.65 | 16.72 | 16.61 | 16.71 | 2,766,221 | +0.32(+1.96%) |
Nov 01, 2023 | 16.32 | 16.38 | 16.26 | 16.38 | 3,675,978 | +0.02(+0.12%) |
Oct 31, 2023 | 16.37 | 16.37 | 16.20 | 16.36 | 4,149,435 | -0.17(-1.00%) |
Oct 30, 2023 | 16.69 | 16.73 | 16.49 | 16.53 | 8,967,684 | +0.14(+0.83%) |
Oct 27, 2023 | 16.53 | 16.54 | 16.38 | 16.39 | 2,824,998 | +0.14(+0.84%) |
Oct 26, 2023 | 16.31 | 16.33 | 16.22 | 16.26 | 2,959,575 | -0.07(-0.42%) |
Oct 25, 2023 | 16.36 | 16.44 | 16.28 | 16.33 | 1,791,561 | -0.31(-1.88%) |
Oct 24, 2023 | 16.50 | 16.68 | 16.46 | 16.64 | 2,605,127 | +0.27(+1.67%) |
Oct 23, 2023 | 16.25 | 16.41 | 16.21 | 16.36 | 1,770,249 | +0.03(+0.18%) |
Oct 20, 2023 | 16.41 | 16.43 | 16.34 | 16.34 | 1,676,738 | -0.06(-0.36%) |
Oct 19, 2023 | 16.47 | 16.52 | 16.37 | 16.39 | 2,709,049 | -0.27(-1.64%) |
Oct 18, 2023 | 16.75 | 16.78 | 16.64 | 16.67 | 1,761,986 | -0.26(-1.56%) |
Oct 17, 2023 | 16.81 | 16.97 | 16.78 | 16.93 | 1,429,634 | -0.02(-0.12%) |
Oct 16, 2023 | 16.82 | 16.99 | 16.77 | 16.95 | 2,400,125 | +0.11(+0.64%) |
Oct 13, 2023 | 16.86 | 16.92 | 16.81 | 16.84 | 2,897,638 | -0.25(-1.48%) |
Oct 12, 2023 | 17.26 | 17.27 | 17.06 | 17.10 | 4,386,204 | -0.08(-0.45%) |
Oct 11, 2023 | 17.18 | 17.20 | 17.07 | 17.17 | 2,825,623 | +0.10(+0.57%) |
Oct 10, 2023 | 16.96 | 17.12 | 16.94 | 17.08 | 3,042,443 | +0.23(+1.39%) |
Oct 09, 2023 | 16.75 | 16.85 | 16.72 | 16.84 | 1,862,043 | -0.07(-0.40%) |
Oct 06, 2023 | 16.76 | 16.95 | 16.68 | 16.91 | 2,642,193 | +0.29(+1.76%) |
Oct 05, 2023 | 16.61 | 16.64 | 16.53 | 16.62 | 2,170,886 | +0.11(+0.65%) |
Oct 04, 2023 | 16.53 | 16.58 | 16.47 | 16.51 | 2,222,524 | +0.08(+0.47%) |
Oct 03, 2023 | 16.47 | 16.52 | 16.42 | 16.43 | 2,499,507 | -0.22(-1.35%) |