Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.86 | 18.97 | 18.83 | 18.95 | 75,531 | +0.03(+0.16%) |
May 16, 2024 | 18.80 | 19.11 | 18.80 | 18.92 | 92,871 | +0.13(+0.69%) |
May 15, 2024 | 19.15 | 19.25 | 18.79 | 18.79 | 105,295 | -0.21(-1.11%) |
May 14, 2024 | 18.99 | 19.14 | 18.77 | 19.00 | 139,670 | -0.08(-0.42%) |
May 13, 2024 | 18.68 | 19.12 | 18.66 | 19.08 | 117,727 | +0.43(+2.31%) |
May 10, 2024 | 18.34 | 18.65 | 18.34 | 18.65 | 141,521 | +0.41(+2.25%) |
May 09, 2024 | 18.00 | 18.24 | 17.96 | 18.24 | 55,183 | +0.28(+1.56%) |
May 08, 2024 | 17.91 | 17.99 | 17.91 | 17.96 | 79,382 | +0.07(+0.39%) |
May 07, 2024 | 17.85 | 17.99 | 17.85 | 17.89 | 42,933 | +0.02(+0.12%) |
May 06, 2024 | 17.74 | 17.90 | 17.74 | 17.87 | 40,045 | +0.11(+0.61%) |
May 03, 2024 | 17.65 | 17.88 | 17.65 | 17.76 | 66,852 | +0.15(+0.85%) |
May 02, 2024 | 17.38 | 17.69 | 17.38 | 17.61 | 118,271 | +0.29(+1.67%) |
May 01, 2024 | 17.20 | 17.43 | 17.17 | 17.32 | 60,949 | +0.13(+0.76%) |
Apr 30, 2024 | 17.38 | 17.38 | 17.18 | 17.19 | 45,372 | -0.15(-0.87%) |
Apr 29, 2024 | 17.22 | 17.41 | 17.22 | 17.34 | 69,020 | +0.13(+0.76%) |
Apr 26, 2024 | 17.40 | 17.42 | 17.20 | 17.21 | 45,980 | -0.12(-0.69%) |
Apr 25, 2024 | 17.24 | 17.36 | 17.18 | 17.33 | 59,829 | +0.02(+0.12%) |
Apr 24, 2024 | 17.23 | 17.31 | 17.13 | 17.31 | 49,953 | +0.12(+0.70%) |
Apr 23, 2024 | 16.96 | 17.20 | 16.92 | 17.19 | 47,514 | +0.22(+1.30%) |
Apr 22, 2024 | 16.86 | 17.00 | 16.77 | 16.97 | 56,052 | +0.20(+1.19%) |
Apr 19, 2024 | 16.68 | 16.79 | 16.68 | 16.77 | 46,254 | +0.18(+1.08%) |
Apr 18, 2024 | 16.61 | 16.73 | 16.59 | 16.59 | 88,177 | +0.00(+0.00%) |
Apr 17, 2024 | 16.49 | 16.62 | 16.49 | 16.59 | 65,364 | +0.13(+0.81%) |
Apr 16, 2024 | 16.64 | 16.75 | 16.43 | 16.46 | 84,169 | -0.13(-0.81%) |
Apr 15, 2024 | 16.89 | 16.96 | 16.58 | 16.59 | 60,266 | -0.23(-1.36%) |
Apr 12, 2024 | 17.05 | 17.09 | 16.80 | 16.82 | 63,395 | -0.25(-1.45%) |
Apr 11, 2024 | 17.16 | 17.16 | 17.00 | 17.07 | 105,442 | -0.07(-0.40%) |
Apr 10, 2024 | 17.31 | 17.32 | 17.13 | 17.14 | 66,232 | -0.23(-1.31%) |
Apr 09, 2024 | 17.30 | 17.41 | 17.30 | 17.36 | 56,418 | +0.06(+0.34%) |
Apr 08, 2024 | 17.27 | 17.32 | 17.27 | 17.31 | 62,766 | +0.01(+0.06%) |
Apr 05, 2024 | 17.30 | 17.35 | 17.29 | 17.30 | 58,839 | +0.00(+0.00%) |
Apr 04, 2024 | 17.49 | 17.49 | 17.30 | 17.30 | 46,902 | -0.04(-0.23%) |
Apr 03, 2024 | 17.49 | 17.49 | 17.32 | 17.33 | 133,786 | -0.19(-1.08%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.46 | 17.52 | 128,969 | -0.02(-0.11%) |
Apr 01, 2024 | 17.69 | 17.72 | 17.51 | 17.54 | 85,808 | -0.05(-0.28%) |
Mar 28, 2024 | 17.69 | 17.71 | 17.59 | 17.59 | 86,036 | +0.00(+0.00%) |
Mar 27, 2024 | 17.35 | 17.59 | 17.35 | 17.59 | 59,465 | +0.24(+1.37%) |
Mar 26, 2024 | 17.41 | 17.44 | 17.35 | 17.35 | 55,983 | -0.08(-0.45%) |
Mar 25, 2024 | 17.44 | 17.48 | 17.39 | 17.43 | 53,833 | -0.03(-0.17%) |
Mar 22, 2024 | 17.52 | 17.55 | 17.46 | 17.46 | 54,043 | -0.05(-0.28%) |
Mar 21, 2024 | 17.69 | 17.70 | 17.48 | 17.51 | 83,344 | -0.06(-0.34%) |
Mar 20, 2024 | 17.56 | 17.60 | 17.25 | 17.57 | 53,019 | +0.05(+0.28%) |
Mar 19, 2024 | 17.48 | 17.54 | 17.37 | 17.52 | 80,122 | +0.04(+0.22%) |
Mar 18, 2024 | 17.20 | 17.49 | 17.17 | 17.48 | 141,432 | +0.31(+1.83%) |
Mar 15, 2024 | 17.14 | 17.24 | 17.14 | 17.17 | 71,057 | +0.00(+0.00%) |
Mar 14, 2024 | 17.47 | 17.47 | 17.14 | 17.17 | 69,874 | -0.22(-1.24%) |
Mar 13, 2024 | 17.31 | 17.49 | 17.31 | 17.39 | 40,115 | +0.03(+0.17%) |
Mar 12, 2024 | 17.36 | 17.44 | 17.27 | 17.36 | 270,022 | -0.03(-0.17%) |
Mar 11, 2024 | 17.43 | 17.44 | 17.27 | 17.39 | 53,334 | +0.02(+0.11%) |
Mar 08, 2024 | 17.32 | 17.44 | 17.29 | 17.37 | 41,549 | +0.03(+0.17%) |
Mar 07, 2024 | 17.21 | 17.36 | 17.21 | 17.34 | 91,130 | +0.13(+0.74%) |
Mar 06, 2024 | 17.09 | 17.22 | 17.09 | 17.21 | 63,626 | +0.14(+0.81%) |
Mar 05, 2024 | 17.23 | 17.24 | 17.04 | 17.07 | 99,309 | -0.15(-0.86%) |
Mar 04, 2024 | 17.14 | 17.29 | 17.05 | 17.22 | 101,251 | +0.21(+1.21%) |
Mar 01, 2024 | 17.04 | 17.04 | 16.89 | 17.01 | 88,201 | +0.09(+0.52%) |
Feb 29, 2024 | 16.96 | 17.07 | 16.86 | 16.92 | 98,428 | +0.08(+0.47%) |
Feb 28, 2024 | 16.84 | 16.89 | 16.84 | 16.85 | 39,077 | -0.02(-0.12%) |
Feb 27, 2024 | 16.69 | 16.87 | 16.69 | 16.86 | 58,631 | +0.16(+0.94%) |
Feb 26, 2024 | 16.82 | 16.86 | 16.69 | 16.71 | 65,083 | -0.13(-0.76%) |
Feb 23, 2024 | 16.96 | 16.96 | 16.80 | 16.84 | 89,549 | -0.02(-0.12%) |
Feb 22, 2024 | 17.07 | 17.07 | 16.84 | 16.86 | 68,548 | -0.15(-0.87%) |
Feb 21, 2024 | 16.90 | 17.00 | 16.86 | 17.00 | 90,931 | +0.12(+0.70%) |
Feb 20, 2024 | 16.92 | 17.05 | 16.86 | 16.88 | 32,036 | -0.06(-0.35%) |
Feb 16, 2024 | 16.90 | 17.04 | 16.82 | 16.94 | 96,339 | -0.03(-0.17%) |
Feb 15, 2024 | 16.90 | 17.10 | 16.90 | 16.97 | 74,075 | +0.03(+0.17%) |
Feb 14, 2024 | 17.08 | 17.13 | 16.92 | 16.94 | 64,879 | -0.15(-0.87%) |
Feb 13, 2024 | 17.16 | 17.36 | 17.08 | 17.09 | 68,601 | -0.12(-0.68%) |
Feb 12, 2024 | 17.42 | 17.44 | 17.21 | 17.21 | 46,515 | -0.15(-0.85%) |
Feb 09, 2024 | 17.34 | 17.39 | 17.30 | 17.36 | 48,273 | -0.01(-0.06%) |
Feb 08, 2024 | 17.22 | 17.41 | 17.22 | 17.37 | 52,350 | +0.09(+0.51%) |
Feb 07, 2024 | 17.21 | 17.29 | 17.17 | 17.28 | 28,221 | +0.07(+0.40%) |
Feb 06, 2024 | 17.16 | 17.31 | 17.15 | 17.21 | 76,370 | +0.12(+0.69%) |
Feb 05, 2024 | 17.10 | 17.14 | 16.96 | 17.09 | 82,319 | -0.05(-0.29%) |
Feb 02, 2024 | 17.31 | 17.31 | 17.08 | 17.14 | 84,702 | -0.13(-0.74%) |
Feb 01, 2024 | 17.08 | 17.27 | 17.06 | 17.27 | 133,634 | +0.22(+1.27%) |
Jan 31, 2024 | 17.10 | 17.26 | 17.05 | 17.05 | 142,813 | -0.11(-0.63%) |
Jan 30, 2024 | 17.24 | 17.28 | 17.05 | 17.16 | 66,485 | -0.05(-0.29%) |
Jan 29, 2024 | 17.32 | 17.32 | 17.14 | 17.21 | 62,287 | -0.04(-0.23%) |
Jan 26, 2024 | 17.07 | 17.25 | 16.99 | 17.25 | 96,572 | +0.18(+1.04%) |
Jan 25, 2024 | 17.05 | 17.30 | 17.05 | 17.07 | 92,839 | -0.02(-0.11%) |
Jan 24, 2024 | 17.44 | 17.47 | 17.09 | 17.09 | 72,365 | -0.23(-1.31%) |
Jan 23, 2024 | 17.36 | 17.38 | 17.32 | 17.32 | 79,144 | +0.06(+0.34%) |
Jan 22, 2024 | 17.39 | 17.39 | 17.25 | 17.26 | 85,804 | +0.00(+0.00%) |
Jan 19, 2024 | 17.36 | 17.42 | 17.22 | 17.26 | 60,093 | -0.07(-0.39%) |
Jan 18, 2024 | 17.55 | 17.65 | 17.33 | 17.33 | 87,631 | -0.22(-1.28%) |
Jan 17, 2024 | 17.62 | 17.64 | 17.49 | 17.55 | 65,421 | -0.12(-0.66%) |
Jan 16, 2024 | 17.82 | 17.84 | 17.66 | 17.67 | 108,502 | -0.11(-0.60%) |
Jan 12, 2024 | 17.79 | 17.86 | 17.68 | 17.77 | 117,047 | -0.02(-0.11%) |
Jan 11, 2024 | 17.68 | 17.91 | 17.66 | 17.79 | 145,944 | +0.09(+0.50%) |
Jan 10, 2024 | 17.79 | 18.07 | 17.65 | 17.71 | 95,186 | +0.04(+0.22%) |
Jan 09, 2024 | 17.54 | 18.01 | 17.54 | 17.67 | 259,958 | +0.14(+0.78%) |
Jan 08, 2024 | 17.43 | 17.58 | 17.43 | 17.53 | 75,326 | +0.10(+0.56%) |
Jan 05, 2024 | 17.13 | 17.46 | 17.08 | 17.43 | 66,486 | +0.16(+0.90%) |
Jan 04, 2024 | 17.33 | 17.34 | 17.21 | 17.28 | 60,867 | -0.01(-0.06%) |
Jan 03, 2024 | 17.47 | 17.47 | 17.16 | 17.29 | 49,727 | -0.12(-0.67%) |
Jan 02, 2024 | 17.47 | 17.50 | 17.35 | 17.40 | 146,034 | -0.07(-0.39%) |
Dec 29, 2023 | 17.27 | 17.56 | 17.23 | 17.47 | 92,574 | +0.08(+0.45%) |
Dec 28, 2023 | 17.18 | 17.48 | 17.18 | 17.39 | 67,594 | +0.10(+0.56%) |
Dec 27, 2023 | 17.35 | 17.41 | 17.22 | 17.30 | 135,150 | -0.05(-0.28%) |
Dec 26, 2023 | 17.29 | 17.42 | 17.26 | 17.35 | 64,624 | +0.01(+0.06%) |
Dec 22, 2023 | 17.23 | 17.36 | 17.13 | 17.34 | 53,772 | +0.24(+1.42%) |
Dec 21, 2023 | 17.12 | 17.27 | 17.08 | 17.09 | 80,661 | -0.06(-0.34%) |
Dec 20, 2023 | 17.24 | 17.33 | 17.14 | 17.15 | 71,476 | -0.09(-0.50%) |
Dec 19, 2023 | 17.27 | 17.35 | 17.14 | 17.24 | 67,259 | -0.01(-0.06%) |
Dec 18, 2023 | 17.31 | 17.35 | 17.22 | 17.25 | 74,543 | -0.12(-0.67%) |
Dec 15, 2023 | 17.32 | 17.49 | 17.21 | 17.36 | 89,091 | -0.02(-0.14%) |
Dec 14, 2023 | 17.04 | 17.49 | 17.04 | 17.39 | 56,305 | +0.32(+1.90%) |
Dec 13, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 125,597 | +0.21(+1.26%) |
Dec 12, 2023 | 16.81 | 16.97 | 16.72 | 16.85 | 80,654 | +0.12(+0.69%) |
Dec 11, 2023 | 16.74 | 16.82 | 16.72 | 16.74 | 24,010 | -0.07(-0.40%) |
Dec 08, 2023 | 16.69 | 16.80 | 16.69 | 16.80 | 58,246 | +0.05(+0.29%) |
Dec 07, 2023 | 16.68 | 16.82 | 16.67 | 16.76 | 58,076 | +0.08(+0.46%) |
Dec 06, 2023 | 16.57 | 16.79 | 16.57 | 16.68 | 111,990 | +0.12(+0.70%) |
Dec 05, 2023 | 16.54 | 16.68 | 16.53 | 16.56 | 188,880 | -0.11(-0.64%) |
Dec 04, 2023 | 16.74 | 16.77 | 16.67 | 16.67 | 102,583 | -0.08(-0.46%) |
Dec 01, 2023 | 16.84 | 16.86 | 16.66 | 16.75 | 140,646 | -0.15(-0.86%) |
Nov 30, 2023 | 16.71 | 17.05 | 16.58 | 16.89 | 141,893 | +0.33(+1.99%) |
Nov 29, 2023 | 16.54 | 16.69 | 16.54 | 16.56 | 43,451 | +0.02(+0.15%) |
Nov 28, 2023 | 16.43 | 16.69 | 16.43 | 16.54 | 89,017 | +0.09(+0.56%) |
Nov 27, 2023 | 16.44 | 16.51 | 16.43 | 16.45 | 43,732 | -0.03(-0.18%) |
Nov 24, 2023 | 16.38 | 16.60 | 16.35 | 16.47 | 14,643 | +0.12(+0.71%) |
Nov 22, 2023 | 16.31 | 16.44 | 16.31 | 16.36 | 47,333 | -0.01(-0.06%) |
Nov 21, 2023 | 16.35 | 16.47 | 16.35 | 16.37 | 30,649 | -0.01(-0.06%) |
Nov 20, 2023 | 16.30 | 16.46 | 16.30 | 16.38 | 50,637 | +0.03(+0.18%) |
Nov 17, 2023 | 16.11 | 16.37 | 16.11 | 16.35 | 64,987 | +0.17(+1.07%) |
Nov 16, 2023 | 16.06 | 16.25 | 16.05 | 16.18 | 46,511 | +0.06(+0.36%) |
Nov 15, 2023 | 16.03 | 16.42 | 16.03 | 16.12 | 58,814 | +0.05(+0.30%) |
Nov 14, 2023 | 15.65 | 16.15 | 15.65 | 16.07 | 208,281 | +0.50(+3.21%) |
Nov 13, 2023 | 15.64 | 15.71 | 15.56 | 15.57 | 186,564 | -0.01(-0.06%) |
Nov 10, 2023 | 15.49 | 15.60 | 15.49 | 15.58 | 30,291 | +0.10(+0.62%) |
Nov 09, 2023 | 15.63 | 15.69 | 15.47 | 15.48 | 131,927 | -0.13(-0.86%) |
Nov 08, 2023 | 15.71 | 15.75 | 15.57 | 15.62 | 43,269 | -0.02(-0.12%) |
Nov 07, 2023 | 15.62 | 15.68 | 15.59 | 15.64 | 115,878 | -0.10(-0.61%) |
Nov 06, 2023 | 15.69 | 15.85 | 15.69 | 15.73 | 100,958 | -0.03(-0.18%) |
Nov 03, 2023 | 15.66 | 15.88 | 15.64 | 15.76 | 113,122 | +0.12(+0.74%) |
Nov 02, 2023 | 15.16 | 15.69 | 15.16 | 15.65 | 96,717 | +0.59(+3.89%) |
Nov 01, 2023 | 14.84 | 15.08 | 14.84 | 15.06 | 66,740 | +0.26(+1.75%) |
Oct 31, 2023 | 14.74 | 14.89 | 14.67 | 14.80 | 123,412 | +0.20(+1.38%) |
Oct 30, 2023 | 14.53 | 14.68 | 14.52 | 14.60 | 73,052 | +0.17(+1.20%) |
Oct 27, 2023 | 14.58 | 14.70 | 14.37 | 14.43 | 76,666 | -0.10(-0.66%) |
Oct 26, 2023 | 14.54 | 14.65 | 14.47 | 14.52 | 91,358 | -0.12(-0.85%) |
Oct 25, 2023 | 14.54 | 14.78 | 14.51 | 14.65 | 79,313 | +0.00(+0.00%) |
Oct 24, 2023 | 14.58 | 14.69 | 14.57 | 14.65 | 68,234 | +0.13(+0.93%) |
Oct 23, 2023 | 14.50 | 14.57 | 14.45 | 14.51 | 37,032 | -0.01(-0.07%) |
Oct 20, 2023 | 14.68 | 14.76 | 14.51 | 14.52 | 79,259 | -0.10(-0.72%) |
Oct 19, 2023 | 14.69 | 14.76 | 14.62 | 14.63 | 31,522 | -0.13(-0.90%) |
Oct 18, 2023 | 14.80 | 14.86 | 14.75 | 14.76 | 89,967 | -0.14(-0.93%) |
Oct 17, 2023 | 14.73 | 14.95 | 14.73 | 14.90 | 90,072 | +0.01(+0.10%) |
Oct 16, 2023 | 14.76 | 15.01 | 14.76 | 14.89 | 102,918 | +0.12(+0.84%) |
Oct 13, 2023 | 14.83 | 14.94 | 14.74 | 14.76 | 167,437 | -0.05(-0.32%) |
Oct 12, 2023 | 15.01 | 15.01 | 14.78 | 14.81 | 52,434 | -0.29(-1.89%) |
Oct 11, 2023 | 14.92 | 15.11 | 14.92 | 15.10 | 107,592 | +0.15(+1.02%) |
Oct 10, 2023 | 14.69 | 14.99 | 14.55 | 14.94 | 112,952 | +0.26(+1.75%) |
Oct 09, 2023 | 14.58 | 14.69 | 14.54 | 14.69 | 111,252 | +0.01(+0.06%) |
Oct 06, 2023 | 14.53 | 14.71 | 14.43 | 14.68 | 130,972 | +0.13(+0.92%) |
Oct 05, 2023 | 14.60 | 14.68 | 14.51 | 14.54 | 62,654 | -0.16(-1.10%) |
Oct 04, 2023 | 14.77 | 14.85 | 14.66 | 14.71 | 150,545 | -0.10(-0.71%) |
Oct 03, 2023 | 15.01 | 15.07 | 14.78 | 14.81 | 98,631 | -0.23(-1.52%) |