Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.43 | 17.50 | 17.32 | 17.43 | 539,508 | +0.10(+0.58%) |
May 16, 2024 | 17.27 | 17.41 | 17.21 | 17.33 | 330,313 | -0.02(-0.12%) |
May 15, 2024 | 17.63 | 17.78 | 17.16 | 17.35 | 554,934 | -0.06(-0.34%) |
May 14, 2024 | 17.31 | 17.44 | 17.19 | 17.41 | 377,817 | +0.32(+1.87%) |
May 13, 2024 | 17.35 | 17.41 | 17.08 | 17.09 | 510,986 | -0.13(-0.75%) |
May 10, 2024 | 17.29 | 17.29 | 17.01 | 17.22 | 416,830 | -0.01(-0.06%) |
May 09, 2024 | 17.18 | 17.34 | 17.10 | 17.23 | 631,081 | +0.05(+0.29%) |
May 08, 2024 | 16.92 | 17.21 | 16.82 | 17.18 | 388,438 | +0.02(+0.12%) |
May 07, 2024 | 17.30 | 17.42 | 17.15 | 17.16 | 499,778 | -0.11(-0.64%) |
May 06, 2024 | 17.30 | 17.43 | 17.20 | 17.27 | 487,036 | +0.06(+0.35%) |
May 03, 2024 | 17.23 | 17.33 | 17.07 | 17.21 | 481,950 | +0.28(+1.65%) |
May 02, 2024 | 16.85 | 17.04 | 16.75 | 16.93 | 608,782 | +0.18(+1.07%) |
May 01, 2024 | 16.57 | 17.06 | 16.55 | 16.75 | 968,826 | +0.41(+2.51%) |
Apr 30, 2024 | 16.36 | 16.56 | 16.18 | 16.34 | 958,023 | -0.12(-0.73%) |
Apr 29, 2024 | 16.59 | 16.74 | 16.41 | 16.46 | 704,754 | -0.02(-0.12%) |
Apr 26, 2024 | 16.36 | 16.75 | 16.19 | 16.48 | 651,521 | -0.03(-0.18%) |
Apr 25, 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 1,381,214 | -0.58(-3.39%) |
Apr 24, 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 838,192 | -0.01(-0.06%) |
Apr 23, 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 1,137,505 | +0.63(+3.83%) |
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 797,021 | -0.16(-0.96%) |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 840,901 | +0.65(+4.07%) |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 674,344 | +0.13(+0.82%) |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 566,339 | +0.10(+0.63%) |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 496,625 | -0.34(-2.11%) |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 740,678 | -0.12(-0.74%) |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 483,045 | -0.10(-0.61%) |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 956,002 | +0.06(+0.37%) |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 952,142 | -1.09(-6.29%) |
Apr 09, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 466,526 | +0.30(+1.76%) |
Apr 08, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 449,749 | +0.28(+1.67%) |
Apr 05, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 509,021 | -0.07(-0.42%) |
Apr 04, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 777,814 | +0.07(+0.42%) |
Apr 03, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 655,603 | -0.21(-1.24%) |
Apr 02, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 856,046 | -0.26(-1.51%) |
Apr 01, 2024 | 17.69 | 17.70 | 17.18 | 17.23 | 678,809 | -0.41(-2.30%) |
Mar 28, 2024 | 17.64 | 17.71 | 17.66 | 17.64 | 884,652 | +0.14(+0.79%) |
Mar 27, 2024 | 16.79 | 17.50 | 16.71 | 17.50 | 782,792 | +0.91(+5.48%) |
Mar 26, 2024 | 16.97 | 17.05 | 16.58 | 16.59 | 607,910 | -0.26(-1.53%) |
Mar 25, 2024 | 16.94 | 17.12 | 16.79 | 16.84 | 689,241 | +0.04(+0.24%) |
Mar 22, 2024 | 17.14 | 17.23 | 16.71 | 16.80 | 526,349 | -0.32(-1.85%) |
Mar 21, 2024 | 17.10 | 17.34 | 17.00 | 17.12 | 707,041 | +0.15(+0.87%) |
Mar 20, 2024 | 16.20 | 17.21 | 16.10 | 16.97 | 701,648 | +0.65(+4.00%) |
Mar 19, 2024 | 16.31 | 16.56 | 16.29 | 16.32 | 664,860 | -0.09(-0.54%) |
Mar 18, 2024 | 16.56 | 16.63 | 16.37 | 16.41 | 803,609 | -0.13(-0.78%) |
Mar 15, 2024 | 16.46 | 16.85 | 16.46 | 16.54 | 3,418,561 | +0.00(+0.00%) |
Mar 14, 2024 | 16.89 | 16.95 | 16.40 | 16.54 | 805,649 | -0.50(-2.96%) |
Mar 13, 2024 | 17.05 | 17.37 | 16.95 | 17.04 | 713,962 | -0.03(-0.17%) |
Mar 12, 2024 | 17.32 | 17.48 | 17.04 | 17.07 | 705,650 | -0.38(-2.15%) |
Mar 11, 2024 | 17.44 | 17.66 | 17.36 | 17.45 | 645,887 | -0.05(-0.28%) |
Mar 08, 2024 | 18.05 | 18.05 | 17.48 | 17.50 | 743,156 | -0.23(-1.28%) |
Mar 07, 2024 | 17.87 | 18.11 | 17.71 | 17.72 | 968,206 | +0.13(+0.73%) |
Mar 06, 2024 | 17.62 | 18.09 | 17.11 | 17.60 | 1,562,740 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.60 | 16.61 | 17.56 | 1,105,284 | +0.80(+4.78%) |
Mar 04, 2024 | 16.77 | 17.18 | 16.75 | 16.76 | 1,265,092 | +0.16(+0.95%) |
Mar 01, 2024 | 16.69 | 16.75 | 16.29 | 16.60 | 1,572,585 | -0.23(-1.35%) |
Feb 29, 2024 | 16.88 | 17.22 | 16.70 | 16.82 | 777,527 | +0.26(+1.55%) |
Feb 28, 2024 | 16.60 | 16.85 | 16.57 | 16.57 | 824,501 | -0.31(-1.82%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.81 | 16.87 | 509,751 | +0.11(+0.65%) |
Feb 26, 2024 | 17.15 | 17.22 | 16.73 | 16.77 | 730,987 | -0.43(-2.47%) |
Feb 23, 2024 | 17.25 | 17.42 | 16.99 | 17.19 | 601,676 | -0.06(-0.34%) |
Feb 22, 2024 | 17.05 | 17.32 | 16.84 | 17.25 | 1,302,048 | +0.20(+1.16%) |
Feb 21, 2024 | 17.10 | 17.11 | 16.90 | 17.05 | 731,417 | -0.11(-0.63%) |
Feb 20, 2024 | 17.05 | 17.35 | 16.99 | 17.16 | 592,736 | -0.07(-0.40%) |
Feb 16, 2024 | 17.27 | 17.39 | 17.01 | 17.23 | 851,106 | -0.31(-1.75%) |
Feb 15, 2024 | 17.03 | 17.72 | 16.92 | 17.54 | 999,331 | +0.68(+4.05%) |
Feb 14, 2024 | 16.80 | 16.97 | 16.45 | 16.85 | 1,043,952 | +0.33(+1.97%) |
Feb 13, 2024 | 17.34 | 17.34 | 16.19 | 16.53 | 1,818,084 | -1.04(-5.91%) |
Feb 12, 2024 | 16.92 | 17.83 | 16.92 | 17.57 | 1,479,830 | +0.58(+3.43%) |
Feb 09, 2024 | 17.06 | 17.07 | 16.42 | 16.98 | 1,141,231 | +0.07(+0.41%) |
Feb 08, 2024 | 16.79 | 17.03 | 16.67 | 16.91 | 1,044,978 | -0.04(-0.23%) |
Feb 07, 2024 | 16.74 | 16.95 | 16.21 | 16.95 | 1,306,624 | +0.54(+3.31%) |
Feb 06, 2024 | 16.58 | 16.83 | 16.28 | 16.41 | 1,164,964 | -0.20(-1.19%) |
Feb 05, 2024 | 16.40 | 16.71 | 16.13 | 16.61 | 1,223,023 | -0.06(-0.36%) |
Feb 02, 2024 | 15.91 | 16.70 | 15.77 | 16.67 | 1,496,138 | +0.43(+2.68%) |
Feb 01, 2024 | 16.76 | 16.95 | 15.77 | 16.23 | 1,663,439 | -0.35(-2.09%) |
Jan 31, 2024 | 17.21 | 17.43 | 16.56 | 16.58 | 1,756,896 | -1.10(-6.21%) |
Jan 30, 2024 | 17.94 | 17.94 | 17.66 | 17.67 | 711,943 | -0.34(-1.87%) |
Jan 29, 2024 | 17.78 | 18.09 | 17.69 | 18.01 | 742,378 | +0.30(+1.67%) |
Jan 26, 2024 | 18.20 | 18.34 | 17.67 | 17.71 | 1,250,645 | -0.37(-2.02%) |
Jan 25, 2024 | 18.42 | 18.84 | 17.49 | 18.08 | 2,029,177 | -0.68(-3.64%) |
Jan 24, 2024 | 19.04 | 19.31 | 18.68 | 18.76 | 892,164 | -0.16(-0.84%) |
Jan 23, 2024 | 19.49 | 19.50 | 18.91 | 18.92 | 841,229 | -0.36(-1.85%) |
Jan 22, 2024 | 18.93 | 19.32 | 18.90 | 19.28 | 951,509 | +0.48(+2.58%) |
Jan 19, 2024 | 18.56 | 18.80 | 18.21 | 18.79 | 697,163 | +0.37(+1.99%) |
Jan 18, 2024 | 18.53 | 18.58 | 18.23 | 18.43 | 684,511 | +0.10(+0.54%) |
Jan 17, 2024 | 18.17 | 18.53 | 18.03 | 18.33 | 653,254 | -0.14(-0.75%) |
Jan 16, 2024 | 18.54 | 18.74 | 18.40 | 18.47 | 842,574 | -0.40(-2.10%) |
Jan 12, 2024 | 19.01 | 19.06 | 18.53 | 18.86 | 761,758 | +0.09(+0.47%) |
Jan 11, 2024 | 18.73 | 18.79 | 18.31 | 18.77 | 847,416 | -0.13(-0.68%) |
Jan 10, 2024 | 18.85 | 18.94 | 18.73 | 18.90 | 447,022 | -0.09(-0.47%) |
Jan 09, 2024 | 18.90 | 19.07 | 18.80 | 18.99 | 498,837 | -0.26(-1.34%) |
Jan 08, 2024 | 19.02 | 19.29 | 18.96 | 19.25 | 460,481 | +0.12(+0.62%) |
Jan 05, 2024 | 19.00 | 19.47 | 19.00 | 19.13 | 490,487 | -0.08(-0.41%) |
Jan 04, 2024 | 19.00 | 19.32 | 18.76 | 19.21 | 759,504 | +0.28(+1.46%) |
Jan 03, 2024 | 19.50 | 19.50 | 18.85 | 18.93 | 749,674 | -0.70(-3.59%) |
Jan 02, 2024 | 19.50 | 20.01 | 19.50 | 19.63 | 735,238 | -0.12(-0.59%) |
Dec 29, 2023 | 20.11 | 20.20 | 19.73 | 19.75 | 538,535 | -0.41(-2.04%) |
Dec 28, 2023 | 20.07 | 20.24 | 19.94 | 20.16 | 681,230 | -0.06(-0.29%) |
Dec 27, 2023 | 20.24 | 20.44 | 20.11 | 20.22 | 611,140 | -0.14(-0.67%) |
Dec 26, 2023 | 20.18 | 20.49 | 19.96 | 20.36 | 694,833 | +0.35(+1.76%) |
Dec 22, 2023 | 20.19 | 20.52 | 19.91 | 20.01 | 538,071 | -0.01(-0.05%) |
Dec 21, 2023 | 20.20 | 20.22 | 19.73 | 20.02 | 1,067,442 | +0.16(+0.79%) |
Dec 20, 2023 | 20.29 | 20.69 | 19.86 | 19.86 | 1,284,334 | -0.43(-2.12%) |
Dec 19, 2023 | 20.21 | 20.58 | 20.04 | 20.29 | 1,008,044 | +0.16(+0.78%) |
Dec 18, 2023 | 20.58 | 20.66 | 20.05 | 20.13 | 831,298 | -0.30(-1.48%) |
Dec 15, 2023 | 20.97 | 21.17 | 20.40 | 20.44 | 5,294,447 | -0.41(-1.97%) |
Dec 14, 2023 | 20.72 | 21.30 | 20.37 | 20.85 | 1,337,855 | +0.99(+4.97%) |
Dec 13, 2023 | 18.70 | 19.90 | 18.42 | 19.86 | 1,285,487 | +1.30(+7.01%) |
Dec 12, 2023 | 18.83 | 18.87 | 18.56 | 18.56 | 620,073 | -0.28(-1.51%) |
Dec 11, 2023 | 18.92 | 19.11 | 18.77 | 18.84 | 781,488 | -0.35(-1.83%) |
Dec 08, 2023 | 18.84 | 19.29 | 18.74 | 19.19 | 1,013,082 | +0.20(+1.03%) |
Dec 07, 2023 | 18.65 | 19.10 | 17.67 | 19.00 | 1,303,043 | +0.45(+2.43%) |
Dec 06, 2023 | 18.65 | 19.14 | 18.52 | 18.55 | 1,230,174 | +0.16(+0.85%) |
Dec 05, 2023 | 18.67 | 18.67 | 18.35 | 18.39 | 623,435 | -0.38(-2.03%) |
Dec 04, 2023 | 18.38 | 18.90 | 18.38 | 18.77 | 949,984 | +0.18(+0.95%) |
Dec 01, 2023 | 17.37 | 18.74 | 17.24 | 18.60 | 1,031,164 | +1.11(+6.32%) |
Nov 30, 2023 | 17.66 | 17.80 | 17.37 | 17.49 | 983,782 | -0.11(-0.61%) |
Nov 29, 2023 | 17.47 | 17.93 | 17.32 | 17.60 | 727,356 | +0.30(+1.75%) |
Nov 28, 2023 | 17.34 | 17.38 | 17.05 | 17.30 | 479,968 | -0.09(-0.51%) |
Nov 27, 2023 | 17.36 | 17.44 | 17.15 | 17.38 | 632,299 | -0.08(-0.45%) |
Nov 24, 2023 | 17.50 | 17.59 | 17.29 | 17.46 | 287,895 | -0.05(-0.28%) |
Nov 22, 2023 | 17.60 | 17.68 | 17.36 | 17.51 | 529,257 | +0.16(+0.90%) |
Nov 21, 2023 | 17.88 | 18.05 | 17.33 | 17.36 | 768,584 | -0.67(-3.69%) |
Nov 20, 2023 | 18.08 | 18.19 | 17.67 | 18.02 | 679,680 | -0.09(-0.49%) |
Nov 17, 2023 | 18.18 | 18.58 | 17.90 | 18.11 | 1,616,179 | +0.21(+1.15%) |
Nov 16, 2023 | 18.01 | 18.14 | 17.56 | 17.90 | 752,562 | -0.16(-0.87%) |
Nov 15, 2023 | 17.85 | 18.31 | 17.68 | 18.06 | 1,289,481 | +0.16(+0.87%) |
Nov 14, 2023 | 16.89 | 17.99 | 16.74 | 17.90 | 1,575,488 | +1.91(+11.93%) |
Nov 13, 2023 | 15.84 | 16.07 | 15.69 | 16.00 | 471,316 | +0.07(+0.43%) |
Nov 10, 2023 | 16.09 | 16.14 | 15.83 | 15.93 | 490,041 | -0.07(-0.43%) |
Nov 09, 2023 | 16.38 | 16.38 | 15.91 | 16.00 | 600,775 | -0.31(-1.92%) |
Nov 08, 2023 | 16.74 | 16.90 | 16.21 | 16.31 | 706,265 | -0.34(-2.06%) |
Nov 07, 2023 | 16.88 | 16.91 | 16.53 | 16.65 | 731,691 | -0.27(-1.62%) |
Nov 06, 2023 | 17.21 | 17.21 | 16.84 | 16.92 | 862,991 | -0.32(-1.87%) |
Nov 03, 2023 | 17.24 | 17.63 | 17.13 | 17.25 | 1,401,816 | +0.62(+3.71%) |
Nov 02, 2023 | 15.91 | 16.65 | 15.90 | 16.63 | 1,500,834 | +1.01(+6.45%) |