Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.11 | 16.14 | 15.84 | 15.87 | 4,696,784 | -0.19(-1.18%) |
May 16, 2024 | 16.27 | 16.34 | 16.01 | 16.06 | 3,724,716 | -0.17(-1.05%) |
May 15, 2024 | 16.49 | 16.53 | 16.09 | 16.23 | 4,220,012 | -0.04(-0.25%) |
May 14, 2024 | 16.25 | 16.53 | 16.20 | 16.27 | 5,536,356 | +0.26(+1.62%) |
May 13, 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 5,310,483 | +0.64(+4.16%) |
May 10, 2024 | 15.14 | 15.48 | 15.12 | 15.37 | 2,635,714 | +0.33(+2.19%) |
May 09, 2024 | 15.06 | 15.12 | 14.85 | 15.04 | 2,210,145 | +0.04(+0.26%) |
May 08, 2024 | 15.07 | 15.12 | 14.82 | 15.00 | 6,150,469 | -0.10(-0.65%) |
May 07, 2024 | 14.82 | 15.46 | 14.79 | 15.10 | 7,435,888 | +0.41(+2.80%) |
May 06, 2024 | 14.71 | 14.98 | 14.57 | 14.69 | 9,921,532 | +0.11(+0.74%) |
May 03, 2024 | 14.54 | 14.67 | 14.31 | 14.58 | 3,555,420 | +0.31(+2.20%) |
May 02, 2024 | 14.39 | 14.45 | 14.22 | 14.27 | 5,403,906 | +0.05(+0.34%) |
May 01, 2024 | 13.91 | 14.39 | 13.84 | 14.22 | 7,108,588 | +0.27(+1.97%) |
Apr 30, 2024 | 13.82 | 14.08 | 13.79 | 13.94 | 5,546,387 | -0.02(-0.14%) |
Apr 29, 2024 | 13.97 | 14.07 | 13.87 | 13.96 | 2,796,770 | +0.11(+0.78%) |
Apr 26, 2024 | 13.79 | 13.93 | 13.72 | 13.85 | 3,676,496 | +0.11(+0.78%) |
Apr 25, 2024 | 13.99 | 14.07 | 13.66 | 13.75 | 4,103,458 | -0.34(-2.43%) |
Apr 24, 2024 | 13.93 | 14.10 | 13.77 | 14.09 | 4,699,399 | +0.00(+0.00%) |
Apr 23, 2024 | 13.87 | 14.26 | 13.87 | 14.09 | 3,505,131 | +0.15(+1.05%) |
Apr 22, 2024 | 13.67 | 13.96 | 13.58 | 13.94 | 3,920,947 | +0.26(+1.93%) |
Apr 19, 2024 | 13.52 | 13.74 | 13.46 | 13.68 | 2,257,045 | +0.17(+1.23%) |
Apr 18, 2024 | 13.52 | 13.61 | 13.40 | 13.51 | 2,594,759 | +0.06(+0.44%) |
Apr 17, 2024 | 13.44 | 13.56 | 13.36 | 13.45 | 2,484,675 | +0.03(+0.22%) |
Apr 16, 2024 | 13.52 | 13.65 | 13.39 | 13.42 | 3,633,455 | -0.19(-1.37%) |
Apr 15, 2024 | 13.83 | 13.84 | 13.42 | 13.61 | 3,191,720 | -0.22(-1.56%) |
Apr 12, 2024 | 13.90 | 13.91 | 13.76 | 13.82 | 2,906,938 | -0.08(-0.56%) |
Apr 11, 2024 | 13.90 | 14.12 | 13.72 | 13.90 | 3,186,593 | +0.14(+1.00%) |
Apr 10, 2024 | 13.71 | 13.89 | 13.61 | 13.77 | 3,710,184 | -0.53(-3.70%) |
Apr 09, 2024 | 13.94 | 14.33 | 13.86 | 14.30 | 3,999,851 | +0.45(+3.26%) |
Apr 08, 2024 | 13.64 | 13.88 | 13.59 | 13.84 | 1,746,099 | +0.25(+1.87%) |
Apr 05, 2024 | 13.50 | 13.68 | 13.38 | 13.59 | 1,870,390 | -0.05(-0.36%) |
Apr 04, 2024 | 13.72 | 13.98 | 13.57 | 13.64 | 2,625,038 | +0.08(+0.58%) |
Apr 03, 2024 | 13.57 | 13.73 | 13.50 | 13.56 | 2,550,666 | -0.10(-0.72%) |
Apr 02, 2024 | 13.71 | 13.72 | 13.43 | 13.66 | 3,550,294 | -0.17(-1.20%) |
Apr 01, 2024 | 13.88 | 13.89 | 13.63 | 13.82 | 2,381,718 | -0.04(-0.28%) |
Mar 28, 2024 | 13.72 | 13.91 | 13.90 | 13.86 | 3,855,265 | +0.21(+1.51%) |
Mar 27, 2024 | 13.22 | 13.67 | 13.18 | 13.66 | 2,766,532 | +0.56(+4.26%) |
Mar 26, 2024 | 13.26 | 13.26 | 13.10 | 13.10 | 2,333,342 | -0.08(-0.59%) |
Mar 25, 2024 | 13.10 | 13.26 | 13.02 | 13.18 | 2,897,267 | +0.13(+0.98%) |
Mar 22, 2024 | 13.34 | 13.36 | 13.01 | 13.05 | 2,383,351 | -0.25(-1.91%) |
Mar 21, 2024 | 13.09 | 13.34 | 13.04 | 13.31 | 2,506,181 | +0.30(+2.34%) |
Mar 20, 2024 | 12.77 | 13.07 | 12.65 | 13.00 | 3,841,645 | +0.10(+0.76%) |
Mar 19, 2024 | 12.82 | 13.03 | 12.82 | 12.90 | 3,404,432 | +0.05(+0.38%) |
Mar 18, 2024 | 12.88 | 13.00 | 12.79 | 12.86 | 4,888,186 | -0.04(-0.30%) |
Mar 15, 2024 | 12.56 | 12.94 | 12.51 | 12.89 | 8,180,175 | +0.22(+1.70%) |
Mar 14, 2024 | 13.00 | 13.05 | 12.52 | 12.68 | 4,719,400 | -0.44(-3.36%) |
Mar 13, 2024 | 13.23 | 13.44 | 13.08 | 13.12 | 2,975,393 | -0.11(-0.81%) |
Mar 12, 2024 | 13.29 | 13.49 | 13.20 | 13.23 | 3,464,453 | -0.06(-0.44%) |
Mar 11, 2024 | 13.30 | 13.48 | 13.26 | 13.29 | 2,484,135 | -0.01(-0.07%) |
Mar 08, 2024 | 13.46 | 13.57 | 13.25 | 13.30 | 3,364,537 | +0.01(+0.07%) |
Mar 07, 2024 | 13.59 | 13.62 | 13.22 | 13.29 | 2,391,699 | -0.20(-1.45%) |
Mar 06, 2024 | 13.41 | 13.56 | 13.33 | 13.48 | 2,980,394 | +0.19(+1.40%) |
Mar 05, 2024 | 13.49 | 13.56 | 13.19 | 13.30 | 2,698,170 | -0.26(-1.95%) |
Mar 04, 2024 | 13.59 | 13.64 | 13.37 | 13.56 | 2,879,686 | -0.04(-0.29%) |
Mar 01, 2024 | 13.48 | 13.62 | 13.31 | 13.60 | 2,631,478 | +0.10(+0.73%) |
Feb 29, 2024 | 13.46 | 13.67 | 13.39 | 13.50 | 3,958,486 | +0.21(+1.55%) |
Feb 28, 2024 | 12.86 | 13.50 | 12.84 | 13.30 | 3,734,431 | +0.28(+2.18%) |
Feb 27, 2024 | 12.97 | 13.09 | 12.86 | 13.01 | 3,365,629 | +0.14(+1.07%) |
Feb 26, 2024 | 13.10 | 13.18 | 12.80 | 12.87 | 3,786,821 | -0.28(-2.16%) |
Feb 23, 2024 | 13.04 | 13.34 | 12.94 | 13.16 | 4,331,895 | +0.09(+0.67%) |
Feb 22, 2024 | 13.16 | 13.20 | 12.89 | 13.07 | 5,930,320 | -0.08(-0.58%) |
Feb 21, 2024 | 13.35 | 13.49 | 13.11 | 13.15 | 5,948,966 | -0.28(-2.07%) |
Feb 20, 2024 | 13.48 | 13.58 | 13.27 | 13.42 | 7,957,043 | -0.33(-2.37%) |
Feb 16, 2024 | 14.36 | 14.40 | 13.75 | 13.75 | 11,710,973 | -1.18(-7.89%) |
Feb 15, 2024 | 14.55 | 14.93 | 14.52 | 14.93 | 4,437,062 | +0.48(+3.31%) |
Feb 14, 2024 | 14.68 | 14.77 | 14.40 | 14.45 | 3,634,700 | -0.12(-0.85%) |
Feb 13, 2024 | 14.63 | 14.70 | 14.39 | 14.57 | 3,136,908 | -0.51(-3.37%) |
Feb 12, 2024 | 14.92 | 15.20 | 14.86 | 15.08 | 2,902,841 | +0.23(+1.55%) |
Feb 09, 2024 | 14.85 | 14.93 | 14.51 | 14.85 | 2,728,007 | -0.06(-0.39%) |
Feb 08, 2024 | 14.91 | 15.09 | 14.88 | 14.91 | 2,593,065 | -0.04(-0.26%) |
Feb 07, 2024 | 15.24 | 15.27 | 14.93 | 14.95 | 3,213,495 | -0.31(-2.01%) |
Feb 06, 2024 | 14.99 | 15.28 | 14.92 | 15.25 | 4,163,213 | +0.36(+2.44%) |
Feb 05, 2024 | 15.17 | 15.17 | 14.88 | 14.89 | 2,656,037 | -0.52(-3.36%) |
Feb 02, 2024 | 15.59 | 15.59 | 15.14 | 15.41 | 2,664,871 | -0.46(-2.90%) |
Feb 01, 2024 | 15.37 | 15.88 | 15.30 | 15.87 | 4,950,148 | +0.44(+2.85%) |
Jan 31, 2024 | 15.54 | 15.82 | 15.24 | 15.43 | 3,922,960 | -0.04(-0.25%) |
Jan 30, 2024 | 15.65 | 15.69 | 15.38 | 15.46 | 2,856,042 | -0.37(-2.36%) |
Jan 29, 2024 | 15.90 | 15.90 | 15.58 | 15.84 | 2,140,170 | -0.09(-0.54%) |
Jan 26, 2024 | 15.93 | 16.01 | 15.78 | 15.92 | 1,359,111 | +0.08(+0.48%) |
Jan 25, 2024 | 15.78 | 15.88 | 15.66 | 15.85 | 1,434,677 | +0.33(+2.10%) |
Jan 24, 2024 | 16.10 | 16.10 | 15.48 | 15.52 | 2,388,487 | -0.36(-2.29%) |
Jan 23, 2024 | 16.30 | 16.39 | 15.78 | 15.89 | 2,229,241 | -0.31(-1.89%) |
Jan 22, 2024 | 16.32 | 16.49 | 16.09 | 16.19 | 2,117,006 | -0.07(-0.41%) |
Jan 19, 2024 | 16.01 | 16.34 | 15.78 | 16.26 | 3,981,628 | +0.34(+2.10%) |
Jan 18, 2024 | 16.15 | 16.24 | 15.79 | 15.92 | 2,544,517 | -0.22(-1.36%) |
Jan 17, 2024 | 16.38 | 16.66 | 15.95 | 16.14 | 3,696,304 | -0.55(-3.27%) |
Jan 16, 2024 | 16.66 | 16.77 | 16.58 | 16.69 | 2,588,517 | -0.09(-0.51%) |
Jan 12, 2024 | 16.97 | 17.22 | 16.73 | 16.78 | 3,000,865 | +0.04(+0.23%) |
Jan 11, 2024 | 16.71 | 16.80 | 16.60 | 16.74 | 2,186,601 | -0.04(-0.23%) |
Jan 10, 2024 | 16.58 | 16.80 | 16.42 | 16.78 | 1,924,598 | +0.20(+1.21%) |
Jan 09, 2024 | 16.43 | 16.64 | 16.16 | 16.58 | 2,566,769 | +0.09(+0.52%) |
Jan 08, 2024 | 16.09 | 16.53 | 16.07 | 16.49 | 1,355,440 | +0.34(+2.14%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.05 | 16.14 | 2,105,907 | -0.11(-0.71%) |
Jan 04, 2024 | 16.16 | 16.42 | 16.11 | 16.26 | 2,329,007 | +0.09(+0.53%) |
Jan 03, 2024 | 16.43 | 16.46 | 16.09 | 16.17 | 2,255,541 | -0.44(-2.65%) |
Jan 02, 2024 | 16.49 | 16.84 | 16.39 | 16.61 | 3,009,421 | +0.11(+0.70%) |
Dec 29, 2023 | 16.56 | 16.68 | 16.48 | 16.50 | 2,618,568 | -0.20(-1.20%) |
Dec 28, 2023 | 16.55 | 16.70 | 16.50 | 16.70 | 1,472,312 | +0.04(+0.23%) |
Dec 27, 2023 | 16.62 | 16.67 | 16.49 | 16.66 | 1,733,529 | +0.12(+0.75%) |
Dec 26, 2023 | 16.40 | 16.59 | 16.34 | 16.54 | 1,453,858 | +0.19(+1.17%) |
Dec 22, 2023 | 16.33 | 16.58 | 16.22 | 16.35 | 1,347,010 | +0.07(+0.41%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.09 | 16.28 | 2,432,309 | -0.11(-0.64%) |
Dec 20, 2023 | 16.34 | 16.78 | 16.29 | 16.38 | 3,513,884 | +0.05(+0.29%) |
Dec 19, 2023 | 16.32 | 16.43 | 16.16 | 16.34 | 2,417,137 | +0.08(+0.47%) |
Dec 18, 2023 | 16.42 | 16.62 | 16.25 | 16.26 | 2,847,859 | -0.17(-1.05%) |
Dec 15, 2023 | 16.77 | 16.82 | 16.27 | 16.43 | 8,302,919 | -0.27(-1.61%) |
Dec 14, 2023 | 16.30 | 16.75 | 16.28 | 16.70 | 6,337,608 | +0.80(+5.06%) |
Dec 13, 2023 | 14.93 | 15.95 | 14.90 | 15.90 | 3,960,609 | +0.96(+6.41%) |
Dec 12, 2023 | 15.10 | 15.12 | 14.93 | 14.94 | 2,357,660 | -0.18(-1.20%) |
Dec 11, 2023 | 15.15 | 15.21 | 15.00 | 15.12 | 3,187,395 | -0.09(-0.57%) |
Dec 08, 2023 | 15.01 | 15.23 | 14.98 | 15.21 | 3,041,020 | +0.16(+1.08%) |
Dec 07, 2023 | 14.88 | 15.14 | 14.80 | 15.04 | 2,814,523 | +0.12(+0.83%) |
Dec 06, 2023 | 15.08 | 15.33 | 14.89 | 14.92 | 3,940,579 | -0.10(-0.64%) |
Dec 05, 2023 | 15.23 | 15.26 | 14.80 | 15.01 | 4,697,232 | -0.34(-2.18%) |
Dec 04, 2023 | 15.02 | 15.45 | 15.02 | 15.35 | 5,049,246 | +0.27(+1.78%) |