Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 624 | +0.52(+3.12%) |
May 16, 2024 | 17.41 | 17.41 | 16.50 | 16.68 | 2,370 | -0.82(-4.69%) |
May 14, 2024 | 17.50 | 61 | -0.85(-4.63%) | |||
May 13, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 329 | +0.04(+0.22%) |
May 10, 2024 | 18.35 | 18.35 | 18.31 | 18.31 | 823 | -0.16(-0.87%) |
May 07, 2024 | 18.47 | 20 | +0.00(+0.00%) | |||
May 02, 2024 | 18.47 | 54 | -0.38(-2.02%) | |||
May 01, 2024 | 18.80 | 18.85 | 18.75 | 18.85 | 2,371 | +0.24(+1.29%) |
Apr 30, 2024 | 18.50 | 18.70 | 18.50 | 18.61 | 2,467 | +0.14(+0.76%) |
Apr 29, 2024 | 18.33 | 18.47 | 18.31 | 18.47 | 2,567 | -0.01(-0.05%) |
Apr 26, 2024 | 18.18 | 18.50 | 18.18 | 18.48 | 2,793 | +0.55(+3.07%) |
Apr 25, 2024 | 17.55 | 18.16 | 17.55 | 17.93 | 2,164 | +0.68(+3.94%) |
Apr 24, 2024 | 17.49 | 17.56 | 17.25 | 17.25 | 4,054 | -0.24(-1.37%) |
Apr 19, 2024 | 17.49 | 34 | -0.07(-0.40%) | |||
Apr 16, 2024 | 17.56 | 0 | -0.44(-2.44%) | |||
Apr 15, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 2,805 | +0.27(+1.54%) |
Apr 12, 2024 | 17.61 | 17.73 | 17.61 | 17.73 | 800 | +0.24(+1.35%) |
Apr 10, 2024 | 17.49 | 52 | -0.51(-2.83%) | |||
Apr 09, 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 800 | +0.60(+3.45%) |
Apr 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 230 | -0.35(-1.97%) |
Apr 04, 2024 | 17.75 | 4 | -0.55(-3.01%) | |||
Apr 03, 2024 | 17.98 | 18.32 | 17.98 | 18.30 | 1,356 | +0.30(+1.67%) |
Mar 28, 2024 | 18.00 | 3 | +0.38(+2.16%) | |||
Mar 27, 2024 | 17.45 | 17.62 | 17.45 | 17.62 | 343 | -0.83(-4.50%) |
Mar 22, 2024 | 18.45 | 102 | +0.50(+2.78%) | |||
Mar 21, 2024 | 18.01 | 18.05 | 17.95 | 17.95 | 1,835 | +0.05(+0.26%) |
Mar 20, 2024 | 18.02 | 18.02 | 17.90 | 17.90 | 1,970 | -0.16(-0.91%) |
Mar 19, 2024 | 17.93 | 18.07 | 17.93 | 18.07 | 905 | +0.26(+1.44%) |
Mar 18, 2024 | 18.56 | 18.60 | 17.81 | 17.81 | 1,844 | -0.39(-2.13%) |
Mar 15, 2024 | 18.46 | 18.62 | 18.01 | 18.20 | 1,751 | +0.29(+1.60%) |
Mar 13, 2024 | 17.91 | 2 | -0.09(-0.48%) | |||
Mar 12, 2024 | 17.35 | 18.00 | 17.35 | 18.00 | 535 | -0.50(-2.70%) |
Mar 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 212 | +0.00(+0.00%) |
Mar 08, 2024 | 18.43 | 18.60 | 18.43 | 18.50 | 3,375 | +0.40(+2.21%) |
Mar 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1,048 | -0.35(-1.90%) |
Mar 05, 2024 | 18.45 | 4 | +0.20(+1.10%) | |||
Mar 04, 2024 | 18.03 | 18.25 | 17.86 | 18.25 | 1,518 | +0.25(+1.39%) |
Mar 01, 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 1,054 | -0.30(-1.64%) |
Feb 28, 2024 | 18.30 | 132 | +1.03(+5.98%) | |||
Feb 27, 2024 | 16.64 | 17.76 | 16.60 | 17.27 | 6,096 | +0.22(+1.31%) |
Feb 26, 2024 | 17.73 | 17.73 | 16.79 | 17.04 | 1,974 | -0.71(-4.00%) |
Feb 22, 2024 | 17.75 | 344 | -0.03(-0.14%) | |||
Feb 21, 2024 | 18.01 | 18.01 | 17.78 | 17.78 | 589 | -0.23(-1.26%) |
Feb 20, 2024 | 18.48 | 18.48 | 18.01 | 18.01 | 1,671 | -0.34(-1.86%) |
Feb 16, 2024 | 17.50 | 18.35 | 17.50 | 18.35 | 3,183 | +0.83(+4.72%) |
Feb 15, 2024 | 17.51 | 17.52 | 17.51 | 17.52 | 1,602 | +0.00(+0.00%) |
Feb 14, 2024 | 17.24 | 17.52 | 17.24 | 17.52 | 1,938 | +0.74(+4.41%) |
Feb 13, 2024 | 16.82 | 16.83 | 16.78 | 16.78 | 546 | -0.48(-2.78%) |
Feb 12, 2024 | 17.05 | 17.26 | 17.05 | 17.26 | 998 | -0.26(-1.48%) |
Feb 08, 2024 | 17.52 | 0 | +0.29(+1.69%) | |||
Feb 07, 2024 | 17.61 | 17.61 | 17.23 | 17.23 | 3,854 | +0.00(+0.00%) |
Feb 06, 2024 | 17.61 | 17.61 | 17.23 | 17.23 | 495 | +0.00(+0.00%) |
Feb 05, 2024 | 17.28 | 17.55 | 17.13 | 17.23 | 1,189 | +0.24(+1.43%) |
Feb 02, 2024 | 16.79 | 17.52 | 16.78 | 16.99 | 4,309 | +0.19(+1.16%) |
Feb 01, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 546 | +0.19(+1.17%) |
Jan 31, 2024 | 16.24 | 16.60 | 16.24 | 16.60 | 1,761 | -0.15(-0.87%) |
Jan 30, 2024 | 16.26 | 16.74 | 16.26 | 16.74 | 408 | +0.82(+5.16%) |
Jan 29, 2024 | 17.29 | 17.79 | 15.92 | 15.92 | 8,382 | -1.35(-7.82%) |
Jan 26, 2024 | 17.43 | 17.43 | 17.27 | 17.27 | 482 | -0.15(-0.87%) |
Jan 25, 2024 | 17.04 | 17.42 | 16.94 | 17.42 | 2,710 | +0.38(+2.23%) |
Jan 24, 2024 | 17.40 | 17.40 | 17.04 | 17.04 | 548 | +0.26(+1.57%) |
Jan 23, 2024 | 16.94 | 17.00 | 16.78 | 16.78 | 1,117 | -0.13(-0.75%) |
Jan 22, 2024 | 17.39 | 17.39 | 16.31 | 16.91 | 3,321 | +0.36(+2.18%) |
Jan 19, 2024 | 16.35 | 16.60 | 16.35 | 16.55 | 2,420 | +0.06(+0.35%) |
Jan 18, 2024 | 16.55 | 16.55 | 16.01 | 16.49 | 2,398 | -0.48(-2.83%) |
Jan 17, 2024 | 16.50 | 16.97 | 16.50 | 16.97 | 1,054 | -0.06(-0.38%) |
Jan 16, 2024 | 17.28 | 17.28 | 17.03 | 17.03 | 749 | +0.00(+0.00%) |
Jan 12, 2024 | 17.38 | 17.52 | 16.12 | 17.03 | 2,804 | +0.24(+1.45%) |
Jan 11, 2024 | 15.92 | 16.85 | 15.92 | 16.79 | 3,296 | +0.29(+1.74%) |
Jan 10, 2024 | 17.52 | 17.52 | 16.08 | 16.50 | 1,877 | -0.52(-3.06%) |
Jan 09, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 106 | +0.04(+0.23%) |
Jan 08, 2024 | 16.71 | 17.66 | 16.71 | 16.99 | 3,315 | -0.92(-5.16%) |
Jan 05, 2024 | 17.28 | 18.68 | 16.94 | 17.91 | 3,103 | +1.05(+6.21%) |
Jan 04, 2024 | 15.72 | 16.86 | 15.72 | 16.86 | 4,116 | +1.39(+8.96%) |
Jan 03, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 133 | +0.14(+0.89%) |
Jan 02, 2024 | 15.34 | 15.54 | 15.34 | 15.34 | 1,942 | +0.12(+0.77%) |
Dec 29, 2023 | 15.33 | 15.33 | 14.67 | 15.22 | 3,993 | +0.14(+0.90%) |
Dec 28, 2023 | 14.84 | 15.37 | 14.84 | 15.09 | 4,078 | +0.45(+3.08%) |
Dec 27, 2023 | 14.61 | 14.70 | 14.61 | 14.64 | 2,950 | +0.10(+0.71%) |
Dec 26, 2023 | 14.60 | 14.70 | 14.53 | 14.53 | 2,335 | +0.11(+0.74%) |
Dec 22, 2023 | 14.60 | 14.99 | 14.43 | 14.43 | 2,617 | +0.26(+1.86%) |
Dec 21, 2023 | 14.61 | 14.99 | 14.16 | 14.16 | 2,468 | -0.80(-5.33%) |
Dec 20, 2023 | 14.21 | 14.99 | 14.21 | 14.96 | 1,726 | -0.10(-0.69%) |
Dec 19, 2023 | 14.60 | 15.06 | 14.56 | 15.06 | 1,895 | +0.27(+1.81%) |
Dec 18, 2023 | 14.10 | 15.53 | 14.10 | 14.80 | 14,608 | +0.68(+4.83%) |
Dec 15, 2023 | 14.77 | 14.80 | 13.68 | 14.11 | 3,760 | +0.19(+1.40%) |
Dec 14, 2023 | 14.14 | 14.14 | 13.92 | 13.92 | 1,270 | +0.12(+0.88%) |
Dec 13, 2023 | 13.86 | 14.03 | 13.41 | 13.80 | 2,774 | -0.72(-4.93%) |
Dec 12, 2023 | 14.84 | 14.84 | 13.77 | 14.51 | 2,233 | +0.50(+3.54%) |
Dec 11, 2023 | 14.11 | 14.72 | 14.02 | 14.02 | 4,573 | -0.83(-5.57%) |
Dec 07, 2023 | 14.84 | 156 | -0.49(-3.17%) | |||
Dec 06, 2023 | 15.57 | 15.94 | 15.33 | 15.33 | 1,139 | -0.15(-0.94%) |
Dec 05, 2023 | 15.52 | 15.52 | 15.36 | 15.48 | 1,186 | +1.36(+9.65%) |
Dec 04, 2023 | 14.40 | 14.40 | 13.66 | 14.11 | 1,927 | -0.28(-1.96%) |
Dec 01, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 236 | +0.28(+2.00%) |
Nov 30, 2023 | 13.95 | 14.11 | 13.66 | 14.11 | 1,743 | +0.47(+3.42%) |
Nov 29, 2023 | 13.68 | 13.68 | 13.65 | 13.65 | 1,476 | -0.08(-0.62%) |
Nov 28, 2023 | 14.99 | 15.03 | 13.64 | 13.73 | 2,389 | -0.70(-4.82%) |
Nov 27, 2023 | 14.10 | 14.45 | 14.10 | 14.43 | 1,537 | -0.03(-0.20%) |
Nov 24, 2023 | 14.30 | 14.77 | 14.30 | 14.46 | 596 | -0.16(-1.08%) |
Nov 22, 2023 | 14.52 | 14.62 | 14.52 | 14.62 | 2,176 | -0.15(-1.02%) |
Nov 21, 2023 | 13.84 | 14.77 | 13.84 | 14.77 | 1,285 | +1.60(+12.13%) |
Nov 20, 2023 | 13.39 | 13.39 | 13.06 | 13.17 | 2,673 | -0.77(-5.53%) |
Nov 17, 2023 | 14.17 | 14.17 | 13.94 | 13.94 | 215 | +0.97(+7.46%) |
Nov 16, 2023 | 13.29 | 14.33 | 12.94 | 12.97 | 2,683 | +0.25(+2.00%) |
Nov 15, 2023 | 12.70 | 12.72 | 12.70 | 12.72 | 214 | +0.11(+0.89%) |
Nov 14, 2023 | 12.59 | 14.38 | 12.59 | 12.60 | 3,602 | +0.39(+3.15%) |
Nov 13, 2023 | 12.22 | 12.65 | 12.22 | 12.22 | 1,395 | -0.38(-2.99%) |
Nov 10, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 222 | +0.38(+3.08%) |
Nov 08, 2023 | 12.22 | 105 | +0.00(+0.00%) | |||
Nov 07, 2023 | 13.16 | 13.16 | 11.28 | 12.22 | 3,369 | -0.78(-6.04%) |
Nov 06, 2023 | 13.18 | 13.18 | 13.00 | 13.00 | 681 | +0.31(+2.48%) |
Nov 03, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 171 | -0.01(-0.07%) |
Nov 02, 2023 | 12.45 | 12.78 | 12.45 | 12.70 | 1,393 | -0.27(-2.10%) |
Nov 01, 2023 | 12.74 | 13.14 | 12.12 | 12.97 | 1,691 | +1.12(+9.44%) |
Oct 31, 2023 | 13.10 | 13.10 | 11.85 | 11.85 | 1,263 | -1.97(-14.28%) |
Oct 30, 2023 | 13.12 | 14.36 | 13.12 | 13.83 | 2,019 | +1.09(+8.56%) |
Oct 27, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 475 | +0.00(+0.00%) |
Oct 26, 2023 | 12.74 | 13.16 | 12.74 | 12.74 | 2,072 | -0.05(-0.37%) |
Oct 25, 2023 | 12.85 | 12.85 | 12.78 | 12.78 | 687 | +0.09(+0.74%) |
Oct 24, 2023 | 12.69 | 12.69 | 11.34 | 12.69 | 6,035 | -0.00(-0.00%) |
Oct 23, 2023 | 12.92 | 13.08 | 12.69 | 12.69 | 2,004 | -0.47(-3.57%) |
Oct 20, 2023 | 12.44 | 13.16 | 12.44 | 13.16 | 1,036 | -0.34(-2.51%) |
Oct 19, 2023 | 13.41 | 13.50 | 13.13 | 13.50 | 8,014 | +0.09(+0.70%) |
Oct 12, 2023 | 13.40 | 2 | -0.40(-2.93%) | |||
Oct 09, 2023 | 13.81 | 439 | +0.20(+1.45%) | |||
Oct 06, 2023 | 13.87 | 13.87 | 13.61 | 13.61 | 1,346 | -0.26(-1.90%) |
Oct 05, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 1,954 | -0.88(-5.99%) |
Oct 03, 2023 | 14.76 | 1 | -1.17(-7.37%) | |||
Oct 02, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 427 | -0.04(-0.23%) |
Sep 29, 2023 | 14.80 | 15.97 | 14.80 | 15.97 | 1,709 | +0.02(+0.12%) |
Sep 27, 2023 | 15.95 | 2 | +0.54(+3.48%) | |||
Sep 26, 2023 | 15.42 | 15.42 | 15.41 | 15.41 | 635 | +0.00(+0.00%) |
Sep 25, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 990 | +0.00(+0.00%) |
Sep 22, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 1,151 | +0.85(+5.81%) |
Sep 21, 2023 | 15.98 | 15.98 | 14.54 | 14.57 | 2,614 | -1.40(-8.76%) |
Sep 20, 2023 | 14.57 | 15.98 | 14.50 | 15.97 | 8,399 | +2.33(+17.08%) |
Sep 18, 2023 | 13.64 | 5 | +0.01(+0.07%) | |||
Sep 15, 2023 | 14.10 | 14.10 | 13.63 | 13.63 | 1,582 | -0.24(-1.70%) |
Sep 14, 2023 | 13.91 | 13.91 | 13.16 | 13.86 | 1,455 | -0.05(-0.34%) |
Sep 13, 2023 | 13.96 | 13.96 | 13.91 | 13.91 | 823 | -0.05(-0.34%) |
Sep 12, 2023 | 14.08 | 14.08 | 13.96 | 13.96 | 692 | -0.15(-1.07%) |
Sep 11, 2023 | 14.57 | 14.57 | 14.11 | 14.11 | 1,446 | -0.91(-6.07%) |
Sep 08, 2023 | 13.92 | 15.02 | 13.92 | 15.02 | 1,548 | +0.05(+0.31%) |
Sep 07, 2023 | 15.01 | 15.02 | 14.97 | 14.97 | 1,490 | -0.05(-0.31%) |
Sep 06, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 300 | +0.93(+6.59%) |
Sep 01, 2023 | 14.09 | 37 | +0.46(+3.39%) | |||
Aug 30, 2023 | 13.63 | 254 | -0.89(-6.13%) | |||
Aug 29, 2023 | 13.92 | 14.52 | 13.92 | 14.52 | 817 | -0.02(-0.13%) |
Aug 28, 2023 | 14.60 | 14.72 | 14.54 | 14.54 | 1,887 | +0.00(+0.00%) |
Aug 25, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 114 | -0.02(-0.13%) |
Aug 24, 2023 | 15.13 | 15.13 | 13.21 | 14.56 | 2,312 | +0.93(+6.80%) |
Aug 23, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 281 | -0.15(-1.06%) |
Aug 22, 2023 | 14.53 | 14.54 | 13.77 | 13.77 | 2,032 | -0.57(-4.00%) |
Aug 21, 2023 | 15.13 | 15.13 | 14.35 | 14.35 | 1,395 | +0.31(+2.21%) |
Aug 18, 2023 | 13.94 | 14.04 | 13.94 | 14.04 | 1,156 | -0.06(-0.45%) |
Aug 17, 2023 | 14.41 | 14.41 | 14.10 | 14.10 | 607 | -0.24(-1.66%) |
Aug 16, 2023 | 15.20 | 15.20 | 14.34 | 14.34 | 727 | -0.88(-5.78%) |
Aug 15, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 1,109 | +0.49(+3.33%) |
Aug 14, 2023 | 14.70 | 15.38 | 14.70 | 14.73 | 2,902 | +0.05(+0.37%) |
Aug 11, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 226 | -0.77(-5.00%) |
Aug 10, 2023 | 14.99 | 16.65 | 14.99 | 15.45 | 4,693 | +0.45(+3.03%) |
Aug 09, 2023 | 14.90 | 14.99 | 14.90 | 14.99 | 1,210 | +0.00(+0.00%) |
Aug 08, 2023 | 14.37 | 14.99 | 13.63 | 14.99 | 2,879 | +0.27(+1.85%) |
Aug 07, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 166 | -0.25(-1.70%) |
Aug 04, 2023 | 14.47 | 14.99 | 14.35 | 14.97 | 3,406 | +0.34(+2.33%) |
Aug 03, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 145 | +0.36(+2.51%) |
Aug 01, 2023 | 14.27 | 2 | -0.68(-4.56%) | |||
Jul 31, 2023 | 14.99 | 14.99 | 14.95 | 14.95 | 1,537 | +0.01(+0.06%) |
Jul 28, 2023 | 14.45 | 14.95 | 14.29 | 14.95 | 707 | +0.14(+0.92%) |
Jul 27, 2023 | 14.85 | 14.99 | 14.08 | 14.81 | 3,264 | -0.18(-1.21%) |
Jul 26, 2023 | 14.40 | 14.99 | 14.40 | 14.99 | 4,752 | +0.43(+2.97%) |
Jul 25, 2023 | 14.16 | 14.56 | 14.16 | 14.56 | 1,811 | +0.09(+0.59%) |
Jul 24, 2023 | 14.96 | 14.96 | 14.37 | 14.47 | 1,223 | -0.43(-2.87%) |
Jul 21, 2023 | 14.31 | 14.94 | 14.31 | 14.90 | 1,370 | +0.82(+5.81%) |
Jul 20, 2023 | 14.11 | 14.17 | 14.08 | 14.08 | 1,166 | -0.02(-0.13%) |
Jul 19, 2023 | 14.13 | 14.13 | 14.10 | 14.10 | 367 | -0.66(-4.49%) |
Jul 17, 2023 | 14.76 | 74 | +0.23(+1.56%) | |||
Jul 14, 2023 | 13.90 | 14.54 | 13.90 | 14.54 | 922 | -0.17(-1.17%) |
Jul 13, 2023 | 14.67 | 14.81 | 14.65 | 14.71 | 1,529 | +0.17(+1.19%) |
Jul 12, 2023 | 14.53 | 14.63 | 14.35 | 14.54 | 3,332 | +0.27(+1.91%) |
Jul 11, 2023 | 13.62 | 14.36 | 13.62 | 14.26 | 5,184 | +0.64(+4.69%) |
Jul 10, 2023 | 13.54 | 13.63 | 13.17 | 13.63 | 1,244 | +0.04(+0.32%) |
Jul 07, 2023 | 13.26 | 13.63 | 13.26 | 13.58 | 1,217 | +0.23(+1.69%) |
Jul 06, 2023 | 13.51 | 13.66 | 12.90 | 13.36 | 3,144 | +0.46(+3.54%) |
Jul 05, 2023 | 12.54 | 12.90 | 12.27 | 12.90 | 3,818 | +0.17(+1.36%) |
Jul 03, 2023 | 12.94 | 12.99 | 12.73 | 12.73 | 3,617 | -0.31(-2.37%) |
Jun 30, 2023 | 12.95 | 13.05 | 12.74 | 13.04 | 5,841 | -0.07(-0.52%) |
Jun 29, 2023 | 13.18 | 13.18 | 12.95 | 13.11 | 1,078 | +0.91(+7.49%) |
Jun 28, 2023 | 12.27 | 12.27 | 12.12 | 12.19 | 2,631 | -0.06(-0.52%) |
Jun 27, 2023 | 12.86 | 12.86 | 12.26 | 12.26 | 4,354 | -0.21(-1.68%) |
Jun 26, 2023 | 12.59 | 12.72 | 12.47 | 12.47 | 11,384 | -0.12(-0.94%) |
Jun 23, 2023 | 12.69 | 12.69 | 12.58 | 12.58 | 624 | +0.02(+0.14%) |
Jun 22, 2023 | 12.72 | 13.00 | 12.57 | 12.57 | 3,548 | -0.70(-5.27%) |
Jun 21, 2023 | 13.26 | 13.26 | 12.72 | 13.26 | 4,967 | +0.56(+4.43%) |
Jun 20, 2023 | 13.04 | 13.04 | 12.70 | 12.70 | 1,075 | -0.20(-1.55%) |
Jun 16, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 558 | +0.02(+0.18%) |